date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,91.19,91.4,91.01,91.2,25300.0,91.19,91.4,91.01,91.2,25300.0
2005-01-03 10:00:00,91.2,91.21,90.66,90.74,19500.0,91.2,91.21,90.66,90.74,19500.0
2005-01-03 10:30:00,90.73,90.74,90.4,90.53,18100.0,90.73,90.74,90.4,90.53,18100.0
2005-01-03 11:00:00,90.51,90.54,90.3,90.4,9300.0,90.51,90.54,90.3,90.4,9300.0
2005-01-03 11:30:00,90.44,90.58,90.28,90.32,11600.0,90.44,90.58,90.28,90.32,11600.0
2005-01-03 12:00:00,90.3,90.39,90.28,90.33,6700.0,90.3,90.39,90.28,90.33,6700.0
2005-01-03 12:30:00,90.34,90.34,90.22,90.24,5500.0,90.34,90.34,90.22,90.24,5500.0
2005-01-03 13:00:00,90.23,90.35,90.18,90.23,12700.0,90.23,90.35,90.18,90.23,12700.0
2005-01-03 13:30:00,90.19,90.4,90.19,90.4,13900.0,90.19,90.4,90.19,90.4,13900.0
2005-01-03 14:00:00,90.36,90.36,90.21,90.31,11200.0,90.36,90.36,90.21,90.31,11200.0
2005-01-03 14:30:00,90.32,90.42,90.2,90.22,13200.0,90.32,90.42,90.2,90.22,13200.0
2005-01-03 15:00:00,90.21,90.25,90.01,90.01,16900.0,90.21,90.25,90.01,90.01,16900.0
2005-01-03 15:30:00,90.01,90.03,89.57,89.72,33900.0,90.01,90.03,89.57,89.72,33900.0
2005-01-04 09:30:00,90.05,90.45,90.05,90.3,12900.0,90.05,90.45,90.05,90.3,12900.0
2005-01-04 10:00:00,90.34,90.48,90.15,90.28,16300.0,90.34,90.48,90.15,90.28,16300.0
2005-01-04 10:30:00,90.26,90.27,89.85,89.92,12100.0,90.26,90.27,89.85,89.92,12100.0
2005-01-04 11:00:00,89.92,89.92,89.72,89.74,7000.0,89.92,89.92,89.72,89.74,7000.0
2005-01-04 11:30:00,89.71,89.88,89.69,89.71,3700.0,89.71,89.88,89.69,89.71,3700.0
2005-01-04 12:00:00,89.7,89.7,89.26,89.26,4800.0,89.7,89.7,89.26,89.26,4800.0
2005-01-04 12:30:00,89.33,89.65,89.33,89.48,6400.0,89.33,89.65,89.33,89.48,6400.0
2005-01-04 13:00:00,89.48,89.61,89.4,89.47,8100.0,89.48,89.61,89.4,89.47,8100.0
2005-01-04 13:30:00,89.54,89.7,89.51,89.64,6500.0,89.54,89.7,89.51,89.64,6500.0
2005-01-04 14:00:00,89.65,89.65,88.87,88.9,18100.0,89.65,89.65,88.87,88.9,18100.0
2005-01-04 14:30:00,88.94,88.94,88.33,88.57,30000.0,88.94,88.94,88.33,88.57,30000.0
2005-01-04 15:00:00,88.63,88.9,88.63,88.81,11000.0,88.63,88.9,88.63,88.81,11000.0
2005-01-04 15:30:00,88.81,88.99,88.67,88.76,21300.0,88.81,88.99,88.67,88.76,21300.0
2005-01-05 09:30:00,88.68,88.75,88.3,88.61,11600.0,88.68,88.75,88.3,88.61,11600.0
2005-01-05 10:00:00,88.63,88.84,88.45,88.46,18000.0,88.63,88.84,88.45,88.46,18000.0
2005-01-05 10:30:00,88.4,88.68,88.35,88.55,13000.0,88.4,88.68,88.35,88.55,13000.0
2005-01-05 11:00:00,88.61,88.76,88.54,88.61,11900.0,88.61,88.76,88.54,88.61,11900.0
2005-01-05 11:30:00,88.58,88.8,88.39,88.53,24500.0,88.58,88.8,88.39,88.53,24500.0
2005-01-05 12:00:00,88.56,88.56,88.23,88.23,12000.0,88.56,88.56,88.23,88.23,12000.0
2005-01-05 12:30:00,88.18,88.19,87.8,87.93,16300.0,88.18,88.19,87.8,87.93,16300.0
2005-01-05 13:00:00,87.93,88.46,87.93,88.39,18000.0,87.93,88.46,87.93,88.39,18000.0
2005-01-05 13:30:00,88.4,88.62,88.25,88.38,27000.0,88.4,88.62,88.25,88.38,27000.0
2005-01-05 14:00:00,88.32,88.36,88.15,88.16,5700.0,88.32,88.36,88.15,88.16,5700.0
2005-01-05 14:30:00,88.21,88.21,87.93,87.93,6000.0,88.21,88.21,87.93,87.93,6000.0
2005-01-05 15:00:00,87.92,88.43,87.91,88.16,13100.0,87.92,88.43,87.91,88.16,13100.0
2005-01-05 15:30:00,88.03,88.13,87.8,87.8,13500.0,88.03,88.13,87.8,87.8,13500.0
2005-01-06 09:30:00,87.8,88.4,87.8,88.11,13700.0,87.8,88.4,87.8,88.11,13700.0
2005-01-06 10:00:00,88.1,88.3,88.04,88.25,4500.0,88.1,88.3,88.04,88.25,4500.0
2005-01-06 10:30:00,88.21,88.24,87.96,88.0,3000.0,88.21,88.24,87.96,88.0,3000.0
2005-01-06 11:00:00,87.93,88.22,87.91,88.2,8800.0,87.93,88.22,87.91,88.2,8800.0
2005-01-06 11:30:00,88.2,88.35,88.16,88.3,6000.0,88.2,88.35,88.16,88.3,6000.0
2005-01-06 12:00:00,88.26,88.65,88.2,88.56,15000.0,88.26,88.65,88.2,88.56,15000.0
2005-01-06 12:30:00,88.51,88.7,88.45,88.57,9500.0,88.51,88.7,88.45,88.57,9500.0
2005-01-06 13:00:00,88.56,88.56,88.32,88.45,5400.0,88.56,88.56,88.32,88.45,5400.0
2005-01-06 13:30:00,88.38,88.8,88.32,88.73,6300.0,88.38,88.8,88.32,88.73,6300.0
2005-01-06 14:00:00,88.7,88.7,88.4,88.49,4300.0,88.7,88.7,88.4,88.49,4300.0
2005-01-06 14:30:00,88.55,88.6,88.39,88.4,6100.0,88.55,88.6,88.39,88.4,6100.0
2005-01-06 15:00:00,88.34,88.5,88.3,88.43,11500.0,88.34,88.5,88.3,88.43,11500.0
2005-01-06 15:30:00,88.44,88.55,88.2,88.21,19300.0,88.44,88.55,88.2,88.21,19300.0
2005-01-07 09:30:00,87.85,88.01,87.35,87.51,13800.0,87.85,88.01,87.35,87.51,13800.0
2005-01-07 10:00:00,87.48,87.6,87.0,87.01,18100.0,87.48,87.6,87.0,87.01,18100.0
2005-01-07 10:30:00,87.0,87.25,86.92,87.07,15000.0,87.0,87.25,86.92,87.07,15000.0
2005-01-07 11:00:00,87.09,87.27,87.04,87.21,21200.0,87.09,87.27,87.04,87.21,21200.0
2005-01-07 11:30:00,87.21,87.22,86.99,87.06,20800.0,87.21,87.22,86.99,87.06,20800.0
2005-01-07 12:00:00,87.07,87.2,87.0,87.2,11700.0,87.07,87.2,87.0,87.2,11700.0
2005-01-07 12:30:00,87.24,87.37,87.24,87.32,8800.0,87.24,87.37,87.24,87.32,8800.0
2005-01-07 13:00:00,87.32,87.38,87.12,87.27,8200.0,87.32,87.38,87.12,87.27,8200.0
2005-01-07 13:30:00,87.29,87.3,87.03,87.17,8100.0,87.29,87.3,87.03,87.17,8100.0
2005-01-07 14:00:00,87.19,87.21,87.03,87.07,8400.0,87.19,87.21,87.03,87.07,8400.0
2005-01-07 14:30:00,87.04,87.07,86.91,87.01,19900.0,87.04,87.07,86.91,87.01,19900.0
2005-01-07 15:00:00,86.98,87.34,86.98,87.32,17000.0,86.98,87.34,86.98,87.32,17000.0
2005-01-07 15:30:00,87.35,87.38,87.08,87.11,24800.0,87.35,87.38,87.08,87.11,24800.0
2005-01-10 09:30:00,87.1,87.95,87.1,87.8,19100.0,87.1,87.95,87.1,87.8,19100.0
2005-01-10 10:00:00,87.81,88.4,87.65,88.39,28100.0,87.81,88.4,87.65,88.39,28100.0
2005-01-10 10:30:00,88.3,88.47,88.13,88.26,13400.0,88.3,88.47,88.13,88.26,13400.0
2005-01-10 11:00:00,88.27,88.7,88.27,88.68,9100.0,88.27,88.7,88.27,88.68,9100.0
2005-01-10 11:30:00,88.67,88.67,88.45,88.53,4000.0,88.67,88.67,88.45,88.53,4000.0
2005-01-10 12:00:00,88.53,88.8,88.53,88.67,6900.0,88.53,88.8,88.53,88.67,6900.0
2005-01-10 12:30:00,88.67,88.75,88.58,88.75,5300.0,88.67,88.75,88.58,88.75,5300.0
2005-01-10 13:00:00,88.76,88.86,88.73,88.75,5100.0,88.76,88.86,88.73,88.75,5100.0
2005-01-10 13:30:00,88.71,88.91,88.71,88.78,3100.0,88.71,88.91,88.71,88.78,3100.0
2005-01-10 14:00:00,88.77,88.78,88.54,88.64,6200.0,88.77,88.78,88.54,88.64,6200.0
2005-01-10 14:30:00,88.64,88.72,88.51,88.57,4500.0,88.64,88.72,88.51,88.57,4500.0
2005-01-10 15:00:00,88.55,88.56,88.21,88.29,10400.0,88.55,88.56,88.21,88.29,10400.0
2005-01-10 15:30:00,88.31,88.31,88.05,88.07,32900.0,88.31,88.31,88.05,88.07,32900.0
2005-01-11 09:30:00,88.1,88.11,87.61,87.7,19500.0,88.1,88.11,87.61,87.7,19500.0
2005-01-11 10:00:00,87.87,87.88,87.47,87.88,20300.0,87.87,87.88,87.47,87.88,20300.0
2005-01-11 10:30:00,87.89,87.95,87.65,87.83,13100.0,87.89,87.95,87.65,87.83,13100.0
2005-01-11 11:00:00,87.84,88.08,87.8,87.84,9400.0,87.84,88.08,87.8,87.84,9400.0
2005-01-11 11:30:00,87.82,87.83,87.53,87.53,10700.0,87.82,87.83,87.53,87.53,10700.0
2005-01-11 12:00:00,87.54,87.62,87.45,87.51,10200.0,87.54,87.62,87.45,87.51,10200.0
2005-01-11 12:30:00,87.51,87.66,87.45,87.5,7200.0,87.51,87.66,87.45,87.5,7200.0
2005-01-11 13:00:00,87.48,87.73,87.4,87.64,6500.0,87.48,87.73,87.4,87.64,6500.0
2005-01-11 13:30:00,87.62,87.7,87.46,87.7,7300.0,87.62,87.7,87.46,87.7,7300.0
2005-01-11 14:00:00,87.64,87.85,87.6,87.85,10700.0,87.64,87.85,87.6,87.85,10700.0
2005-01-11 14:30:00,87.85,87.87,87.66,87.71,9600.0,87.85,87.87,87.66,87.71,9600.0
2005-01-11 15:00:00,87.74,87.94,87.7,87.85,10500.0,87.74,87.94,87.7,87.85,10500.0
2005-01-11 15:30:00,87.88,87.99,87.64,87.64,25900.0,87.88,87.99,87.64,87.64,25900.0
2005-01-12 09:30:00,87.63,87.63,87.11,87.11,17500.0,87.63,87.63,87.11,87.11,17500.0
2005-01-12 10:00:00,87.15,87.3,86.82,86.97,15200.0,87.15,87.3,86.82,86.97,15200.0
2005-01-12 10:30:00,86.9,86.99,86.28,86.45,11400.0,86.9,86.99,86.28,86.45,11400.0
2005-01-12 11:00:00,86.5,86.67,86.24,86.65,22700.0,86.5,86.67,86.24,86.65,22700.0
2005-01-12 11:30:00,86.65,87.1,86.65,87.01,19000.0,86.65,87.1,86.65,87.01,19000.0
2005-01-12 12:00:00,87.01,87.29,86.9,87.29,4200.0,87.01,87.29,86.9,87.29,4200.0
2005-01-12 12:30:00,87.3,87.31,87.1,87.1,2700.0,87.3,87.31,87.1,87.1,2700.0
2005-01-12 13:00:00,87.08,87.26,87.08,87.18,4800.0,87.08,87.26,87.08,87.18,4800.0
2005-01-12 13:30:00,87.12,87.27,87.09,87.2,4800.0,87.12,87.27,87.09,87.2,4800.0
2005-01-12 14:00:00,87.22,87.43,87.22,87.36,4400.0,87.22,87.43,87.22,87.36,4400.0
2005-01-12 14:30:00,87.42,87.43,87.24,87.33,7500.0,87.42,87.43,87.24,87.33,7500.0
2005-01-12 15:00:00,87.36,87.43,87.26,87.38,6100.0,87.36,87.43,87.26,87.38,6100.0
2005-01-12 15:30:00,87.44,87.9,87.44,87.58,10900.0,87.44,87.9,87.44,87.58,10900.0
2005-01-13 09:30:00,87.77,88.09,87.67,88.07,17600.0,87.77,88.09,87.67,88.07,17600.0
2005-01-13 10:00:00,88.06,88.07,87.8,87.8,4500.0,88.06,88.07,87.8,87.8,4500.0
2005-01-13 10:30:00,87.78,88.12,87.78,88.12,4500.0,87.78,88.12,87.78,88.12,4500.0
2005-01-13 11:00:00,88.03,88.19,88.0,88.02,10200.0,88.03,88.19,88.0,88.02,10200.0
2005-01-13 11:30:00,88.02,88.03,87.85,87.9,5200.0,88.02,88.03,87.85,87.9,5200.0
2005-01-13 12:00:00,88.0,88.05,87.99,87.99,2300.0,88.0,88.05,87.99,87.99,2300.0
2005-01-13 12:30:00,88.0,88.1,88.0,88.09,5100.0,88.0,88.1,88.0,88.09,5100.0
2005-01-13 13:00:00,88.08,88.15,88.05,88.06,4100.0,88.08,88.15,88.05,88.06,4100.0
2005-01-13 13:30:00,88.06,88.23,88.06,88.19,7900.0,88.06,88.23,88.06,88.19,7900.0
2005-01-13 14:00:00,88.2,88.37,88.2,88.37,9700.0,88.2,88.37,88.2,88.37,9700.0
2005-01-13 14:30:00,88.37,88.37,88.14,88.14,12100.0,88.37,88.37,88.14,88.14,12100.0
2005-01-13 15:00:00,88.15,88.18,88.02,88.06,46100.0,88.15,88.18,88.02,88.06,46100.0
2005-01-13 15:30:00,88.03,88.05,87.71,87.85,28300.0,88.03,88.05,87.71,87.85,28300.0
2005-01-14 09:30:00,87.91,88.2,87.91,88.14,9300.0,87.91,88.2,87.91,88.14,9300.0
2005-01-14 10:00:00,88.12,88.38,87.95,88.38,10700.0,88.12,88.38,87.95,88.38,10700.0
2005-01-14 10:30:00,88.38,88.62,88.38,88.45,9400.0,88.38,88.62,88.38,88.45,9400.0
2005-01-14 11:00:00,88.44,88.55,88.44,88.55,7400.0,88.44,88.55,88.44,88.55,7400.0
2005-01-14 11:30:00,88.55,88.68,88.46,88.64,17200.0,88.55,88.68,88.46,88.64,17200.0
2005-01-14 12:00:00,88.64,88.83,88.64,88.83,13000.0,88.64,88.83,88.64,88.83,13000.0
2005-01-14 12:30:00,88.84,89.47,88.84,89.39,14200.0,88.84,89.47,88.84,89.39,14200.0
2005-01-14 13:00:00,89.4,89.44,89.2,89.31,7900.0,89.4,89.44,89.2,89.31,7900.0
2005-01-14 13:30:00,89.28,89.35,89.0,89.01,17400.0,89.28,89.35,89.0,89.01,17400.0
2005-01-14 14:00:00,89.0,89.2,88.92,89.19,19200.0,89.0,89.2,88.92,89.19,19200.0
2005-01-14 14:30:00,89.15,89.22,88.97,89.22,7300.0,89.15,89.22,88.97,89.22,7300.0
2005-01-14 15:00:00,89.25,89.26,89.07,89.13,12900.0,89.25,89.26,89.07,89.13,12900.0
2005-01-14 15:30:00,89.13,89.47,89.1,89.46,26600.0,89.13,89.47,89.1,89.46,26600.0
2005-01-18 09:30:00,89.2,89.2,88.55,88.62,25400.0,89.2,89.2,88.55,88.62,25400.0
2005-01-18 10:00:00,88.64,89.11,88.51,89.1,28000.0,88.64,89.11,88.51,89.1,28000.0
2005-01-18 10:30:00,89.5,89.66,89.37,89.49,91800.0,89.5,89.66,89.37,89.49,91800.0
2005-01-18 11:00:00,89.49,89.65,89.42,89.42,24100.0,89.49,89.65,89.42,89.42,24100.0
2005-01-18 11:30:00,89.41,89.57,89.41,89.54,29100.0,89.41,89.57,89.41,89.54,29100.0
2005-01-18 12:00:00,89.54,89.76,89.41,89.76,14700.0,89.54,89.76,89.41,89.76,14700.0
2005-01-18 12:30:00,89.75,89.9,89.66,89.74,14900.0,89.75,89.9,89.66,89.74,14900.0
2005-01-18 13:00:00,89.73,89.76,89.58,89.6,8500.0,89.73,89.76,89.58,89.6,8500.0
2005-01-18 13:30:00,89.61,89.8,89.55,89.57,13700.0,89.61,89.8,89.55,89.57,13700.0
2005-01-18 14:00:00,89.59,89.84,89.59,89.84,11200.0,89.59,89.84,89.59,89.84,11200.0
2005-01-18 14:30:00,89.88,89.9,89.52,89.68,18800.0,89.88,89.9,89.52,89.68,18800.0
2005-01-18 15:00:00,89.66,89.75,89.57,89.75,10400.0,89.66,89.75,89.57,89.75,10400.0
2005-01-18 15:30:00,89.7,89.96,89.65,89.9,38400.0,89.7,89.96,89.65,89.9,38400.0
2005-01-19 09:30:00,90.0,90.0,89.56,89.7,21100.0,90.0,90.0,89.56,89.7,21100.0
2005-01-19 10:00:00,89.71,89.91,89.61,89.65,21900.0,89.71,89.91,89.61,89.65,21900.0
2005-01-19 10:30:00,89.63,89.79,89.46,89.74,17400.0,89.63,89.79,89.46,89.74,17400.0
2005-01-19 11:00:00,89.72,90.13,89.72,89.97,19500.0,89.72,90.13,89.72,89.97,19500.0
2005-01-19 11:30:00,89.93,90.21,89.93,90.01,10500.0,89.93,90.21,89.93,90.01,10500.0
2005-01-19 12:00:00,89.98,90.15,89.8,90.15,11400.0,89.98,90.15,89.8,90.15,11400.0
2005-01-19 12:30:00,90.15,90.15,90.02,90.12,9800.0,90.15,90.15,90.02,90.12,9800.0
2005-01-19 13:00:00,90.11,90.19,89.97,90.0,13400.0,90.11,90.19,89.97,90.0,13400.0
2005-01-19 13:30:00,90.01,90.09,89.85,89.93,11900.0,90.01,90.09,89.85,89.93,11900.0
2005-01-19 14:00:00,89.92,90.0,89.89,90.0,17200.0,89.92,90.0,89.89,90.0,17200.0
2005-01-19 14:30:00,89.99,89.99,89.79,89.83,9200.0,89.99,89.99,89.79,89.83,9200.0
2005-01-19 15:00:00,89.82,89.9,89.59,89.6,16900.0,89.82,89.9,89.59,89.6,16900.0
2005-01-19 15:30:00,89.6,89.71,89.5,89.62,41200.0,89.6,89.71,89.5,89.62,41200.0
2005-01-20 09:30:00,89.64,90.25,89.63,90.24,35600.0,89.64,90.25,89.63,90.24,35600.0
2005-01-20 10:00:00,90.23,90.48,90.07,90.13,33800.0,90.23,90.48,90.07,90.13,33800.0
2005-01-20 10:30:00,90.13,90.39,90.03,90.35,28800.0,90.13,90.39,90.03,90.35,28800.0
2005-01-20 11:00:00,90.35,90.49,90.33,90.45,32300.0,90.35,90.49,90.33,90.45,32300.0
2005-01-20 11:30:00,90.47,91.07,90.47,91.02,30600.0,90.47,91.07,90.47,91.02,30600.0
2005-01-20 12:00:00,91.01,91.01,90.7,90.71,23400.0,91.01,91.01,90.7,90.71,23400.0
2005-01-20 12:30:00,90.71,90.75,90.53,90.68,18500.0,90.71,90.75,90.53,90.68,18500.0
2005-01-20 13:00:00,90.69,90.74,90.3,90.59,28700.0,90.69,90.74,90.3,90.59,28700.0
2005-01-20 13:30:00,90.61,90.69,90.36,90.55,24500.0,90.61,90.69,90.36,90.55,24500.0
2005-01-20 14:00:00,90.55,90.67,90.32,90.33,56600.0,90.55,90.67,90.32,90.33,56600.0
2005-01-20 14:30:00,90.33,90.42,90.25,90.4,26000.0,90.33,90.42,90.25,90.4,26000.0
2005-01-20 15:00:00,90.39,90.43,90.26,90.32,23000.0,90.39,90.43,90.26,90.32,23000.0
2005-01-20 15:30:00,90.32,90.45,90.03,90.07,78400.0,90.32,90.45,90.03,90.07,78400.0
2005-01-21 09:30:00,90.05,90.06,89.8,89.98,40400.0,90.05,90.06,89.8,89.98,40400.0
2005-01-21 10:00:00,89.97,89.97,89.78,89.88,52900.0,89.97,89.97,89.78,89.88,52900.0
2005-01-21 10:30:00,89.88,89.95,89.65,89.71,17700.0,89.88,89.95,89.65,89.71,17700.0
2005-01-21 11:00:00,89.71,89.77,89.62,89.73,15800.0,89.71,89.77,89.62,89.73,15800.0
2005-01-21 11:30:00,89.73,89.73,89.61,89.61,4600.0,89.73,89.73,89.61,89.61,4600.0
2005-01-21 12:00:00,89.55,89.58,89.51,89.51,7000.0,89.55,89.58,89.51,89.51,7000.0
2005-01-21 12:30:00,89.51,89.52,89.38,89.42,4500.0,89.51,89.52,89.38,89.42,4500.0
2005-01-21 13:00:00,89.43,89.55,89.41,89.43,12000.0,89.43,89.55,89.41,89.43,12000.0
2005-01-21 13:30:00,89.39,89.48,89.09,89.15,15900.0,89.39,89.48,89.09,89.15,15900.0
2005-01-21 14:00:00,89.14,89.2,89.08,89.19,11300.0,89.14,89.2,89.08,89.19,11300.0
2005-01-21 14:30:00,89.14,89.18,88.85,88.85,15100.0,89.14,89.18,88.85,88.85,15100.0
2005-01-21 15:00:00,88.84,88.86,88.52,88.61,26200.0,88.84,88.86,88.52,88.61,26200.0
2005-01-21 15:30:00,88.62,88.68,88.5,88.5,26500.0,88.62,88.68,88.5,88.5,26500.0
2005-01-24 09:30:00,88.51,88.57,87.95,87.97,31000.0,88.51,88.57,87.95,87.97,31000.0
2005-01-24 10:00:00,87.99,88.1,87.78,87.78,21100.0,87.99,88.1,87.78,87.78,21100.0
2005-01-24 10:30:00,87.75,88.03,87.7,87.88,14500.0,87.75,88.03,87.7,87.88,14500.0
2005-01-24 11:00:00,87.89,88.09,87.89,88.07,10800.0,87.89,88.09,87.89,88.07,10800.0
2005-01-24 11:30:00,88.07,88.09,87.91,87.91,8700.0,88.07,88.09,87.91,87.91,8700.0
2005-01-24 12:00:00,87.89,87.9,87.71,87.75,14900.0,87.89,87.9,87.71,87.75,14900.0
2005-01-24 12:30:00,87.72,87.75,87.62,87.69,13800.0,87.72,87.75,87.62,87.69,13800.0
2005-01-24 13:00:00,87.69,87.88,87.69,87.84,16500.0,87.69,87.88,87.69,87.84,16500.0
2005-01-24 13:30:00,87.84,87.84,87.58,87.58,13500.0,87.84,87.84,87.58,87.58,13500.0
2005-01-24 14:00:00,87.51,87.58,87.26,87.26,18700.0,87.51,87.58,87.26,87.26,18700.0
2005-01-24 14:30:00,87.26,87.26,86.75,86.91,23700.0,87.26,87.26,86.75,86.91,23700.0
2005-01-24 15:00:00,86.99,87.05,86.85,86.95,20400.0,86.99,87.05,86.85,86.95,20400.0
2005-01-24 15:30:00,86.91,86.98,86.71,86.8,24400.0,86.91,86.98,86.71,86.8,24400.0
2005-01-25 09:30:00,87.65,87.74,87.58,87.64,35200.0,87.65,87.74,87.58,87.64,35200.0
2005-01-25 10:00:00,87.75,87.95,87.59,87.87,62400.0,87.75,87.95,87.59,87.87,62400.0
2005-01-25 10:30:00,87.85,87.96,87.82,87.88,11900.0,87.85,87.96,87.82,87.88,11900.0
2005-01-25 11:00:00,87.9,88.14,87.9,88.04,24000.0,87.9,88.14,87.9,88.04,24000.0
2005-01-25 11:30:00,88.05,88.05,87.76,87.96,9200.0,88.05,88.05,87.76,87.96,9200.0
2005-01-25 12:00:00,87.92,87.92,87.69,87.86,8100.0,87.92,87.92,87.69,87.86,8100.0
2005-01-25 12:30:00,87.87,87.87,87.71,87.73,4300.0,87.87,87.87,87.71,87.73,4300.0
2005-01-25 13:00:00,87.76,88.1,87.76,87.96,16300.0,87.76,88.1,87.76,87.96,16300.0
2005-01-25 13:30:00,88.0,88.04,87.92,88.04,9400.0,88.0,88.04,87.92,88.04,9400.0
2005-01-25 14:00:00,87.98,88.06,87.89,87.89,5900.0,87.98,88.06,87.89,87.89,5900.0
2005-01-25 14:30:00,87.9,88.06,87.88,88.06,10600.0,87.9,88.06,87.88,88.06,10600.0
2005-01-25 15:00:00,88.05,88.05,87.79,87.9,16100.0,88.05,88.05,87.79,87.9,16100.0
2005-01-25 15:30:00,87.85,87.95,87.76,87.83,17100.0,87.85,87.95,87.76,87.83,17100.0
2005-01-26 09:30:00,87.97,88.0,87.8,87.9,18200.0,87.97,88.0,87.8,87.9,18200.0
2005-01-26 10:00:00,87.92,87.97,87.83,87.95,11600.0,87.92,87.97,87.83,87.95,11600.0
2005-01-26 10:30:00,87.93,87.93,87.68,87.73,15300.0,87.93,87.93,87.68,87.73,15300.0
2005-01-26 11:00:00,87.71,87.8,87.15,87.15,11700.0,87.71,87.8,87.15,87.15,11700.0
2005-01-26 11:30:00,87.15,87.2,86.88,86.89,15100.0,87.15,87.2,86.88,86.89,15100.0
2005-01-26 12:00:00,86.87,87.15,86.87,87.08,15300.0,86.87,87.15,86.87,87.08,15300.0
2005-01-26 12:30:00,87.08,87.24,87.06,87.23,11300.0,87.08,87.24,87.06,87.23,11300.0
2005-01-26 13:00:00,87.21,87.35,87.2,87.35,9700.0,87.21,87.35,87.2,87.35,9700.0
2005-01-26 13:30:00,87.33,87.58,87.3,87.57,19700.0,87.33,87.58,87.3,87.57,19700.0
2005-01-26 14:00:00,87.57,87.59,87.32,87.43,26000.0,87.57,87.59,87.32,87.43,26000.0
2005-01-26 14:30:00,87.43,87.43,87.15,87.2,35200.0,87.43,87.43,87.15,87.2,35200.0
2005-01-26 15:00:00,87.2,87.24,87.07,87.18,36100.0,87.2,87.24,87.07,87.18,36100.0
2005-01-26 15:30:00,87.19,87.45,87.19,87.32,63700.0,87.19,87.45,87.19,87.32,63700.0
2005-01-27 09:30:00,87.0,87.35,87.0,87.05,40200.0,87.0,87.35,87.0,87.05,40200.0
2005-01-27 10:00:00,87.02,87.12,86.95,87.04,26500.0,87.02,87.12,86.95,87.04,26500.0
2005-01-27 10:30:00,87.04,87.35,87.04,87.28,35200.0,87.04,87.35,87.04,87.28,35200.0
2005-01-27 11:00:00,87.27,87.35,87.13,87.14,37600.0,87.27,87.35,87.13,87.14,37600.0
2005-01-27 11:30:00,87.22,87.23,87.0,87.18,25100.0,87.22,87.23,87.0,87.18,25100.0
2005-01-27 12:00:00,87.19,87.28,87.15,87.15,19400.0,87.19,87.28,87.15,87.15,19400.0
2005-01-27 12:30:00,87.15,87.25,87.13,87.18,16800.0,87.15,87.25,87.13,87.18,16800.0
2005-01-27 13:00:00,87.19,87.3,87.09,87.27,28400.0,87.19,87.3,87.09,87.27,28400.0
2005-01-27 13:30:00,87.21,87.25,87.08,87.25,25700.0,87.21,87.25,87.08,87.25,25700.0
2005-01-27 14:00:00,87.24,87.29,87.18,87.19,22900.0,87.24,87.29,87.18,87.19,22900.0
2005-01-27 14:30:00,87.2,87.3,87.17,87.23,35600.0,87.2,87.3,87.17,87.23,35600.0
2005-01-27 15:00:00,87.23,87.23,86.89,86.96,54300.0,87.23,87.23,86.89,86.96,54300.0
2005-01-27 15:30:00,86.96,87.24,86.96,87.03,49500.0,86.96,87.24,86.96,87.03,49500.0
2005-01-28 09:30:00,87.25,87.4,86.9,87.29,17300.0,87.25,87.4,86.9,87.29,17300.0
2005-01-28 10:00:00,87.25,87.99,87.24,87.99,21400.0,87.25,87.99,87.24,87.99,21400.0
2005-01-28 10:30:00,87.99,88.09,87.67,87.75,22400.0,87.99,88.09,87.67,87.75,22400.0
2005-01-28 11:00:00,87.75,87.82,87.35,87.42,41200.0,87.75,87.82,87.35,87.42,41200.0
2005-01-28 11:30:00,87.46,87.55,87.28,87.33,22600.0,87.46,87.55,87.28,87.33,22600.0
2005-01-28 12:00:00,87.34,87.68,87.32,87.57,19700.0,87.34,87.68,87.32,87.57,19700.0
2005-01-28 12:30:00,87.6,87.75,87.44,87.54,13200.0,87.6,87.75,87.44,87.54,13200.0
2005-01-28 13:00:00,87.54,87.57,87.46,87.53,18300.0,87.54,87.57,87.46,87.53,18300.0
2005-01-28 13:30:00,87.53,87.57,87.36,87.37,16100.0,87.53,87.57,87.36,87.37,16100.0
2005-01-28 14:00:00,87.41,87.47,87.25,87.33,14400.0,87.41,87.47,87.25,87.33,14400.0
2005-01-28 14:30:00,87.33,87.4,87.19,87.19,13600.0,87.33,87.4,87.19,87.19,13600.0
2005-01-28 15:00:00,87.19,87.25,87.0,87.04,17700.0,87.19,87.25,87.0,87.04,17700.0
2005-01-28 15:30:00,87.04,87.19,86.98,87.0,47600.0,87.04,87.19,86.98,87.0,47600.0
2005-01-31 09:30:00,87.2,88.0,87.17,87.97,15100.0,87.2,88.0,87.17,87.97,15100.0
2005-01-31 10:00:00,87.99,88.23,87.8,87.81,18100.0,87.99,88.23,87.8,87.81,18100.0
2005-01-31 10:30:00,87.81,88.22,87.81,88.2,6800.0,87.81,88.22,87.81,88.2,6800.0
2005-01-31 11:00:00,88.21,88.41,88.13,88.41,13900.0,88.21,88.41,88.13,88.41,13900.0
2005-01-31 11:30:00,88.41,88.41,88.3,88.33,9700.0,88.41,88.41,88.3,88.33,9700.0
2005-01-31 12:00:00,88.3,88.65,88.3,88.55,14500.0,88.3,88.65,88.3,88.55,14500.0
2005-01-31 12:30:00,88.48,88.8,88.4,88.74,16000.0,88.48,88.8,88.4,88.74,16000.0
2005-01-31 13:00:00,88.71,88.71,88.54,88.71,6200.0,88.71,88.71,88.54,88.71,6200.0
2005-01-31 13:30:00,88.77,88.84,88.62,88.73,11400.0,88.77,88.84,88.62,88.73,11400.0
2005-01-31 14:00:00,88.71,88.71,88.35,88.4,38700.0,88.71,88.71,88.35,88.4,38700.0
2005-01-31 14:30:00,88.38,88.69,88.38,88.55,47100.0,88.38,88.69,88.38,88.55,47100.0
2005-01-31 15:00:00,88.48,88.57,88.35,88.5,18900.0,88.48,88.57,88.35,88.5,18900.0
2005-01-31 15:30:00,88.45,88.64,88.3,88.51,41100.0,88.45,88.64,88.3,88.51,41100.0
2005-02-01 09:30:00,88.26,88.87,88.15,88.87,24800.0,88.26,88.87,88.15,88.87,24800.0
2005-02-01 10:00:00,88.86,89.15,88.7,88.98,20300.0,88.86,89.15,88.7,88.98,20300.0
2005-02-01 10:30:00,88.99,89.23,88.6,88.68,80000.0,88.99,89.23,88.6,88.68,80000.0
2005-02-01 11:00:00,88.7,88.86,88.35,88.54,67900.0,88.7,88.86,88.35,88.54,67900.0
2005-02-01 11:30:00,88.59,88.9,88.55,88.88,20000.0,88.59,88.9,88.55,88.88,20000.0
2005-02-01 12:00:00,88.88,89.19,88.88,89.15,12800.0,88.88,89.19,88.88,89.15,12800.0
2005-02-01 12:30:00,89.14,89.14,88.89,88.99,25300.0,89.14,89.14,88.89,88.99,25300.0
2005-02-01 13:00:00,89.0,89.0,88.85,89.0,26400.0,89.0,89.0,88.85,89.0,26400.0
2005-02-01 13:30:00,89.0,89.09,88.8,88.95,45200.0,89.0,89.09,88.8,88.95,45200.0
2005-02-01 14:00:00,88.95,89.24,88.95,89.22,25300.0,88.95,89.24,88.95,89.22,25300.0
2005-02-01 14:30:00,89.23,89.8,89.23,89.65,22100.0,89.23,89.8,89.23,89.65,22100.0
2005-02-01 15:00:00,89.64,90.08,89.57,89.88,29900.0,89.64,90.08,89.57,89.88,29900.0
2005-02-01 15:30:00,89.85,90.07,89.84,90.02,37100.0,89.85,90.07,89.84,90.02,37100.0
2005-02-02 09:30:00,90.0,90.15,90.0,90.09,11200.0,90.0,90.15,90.0,90.09,11200.0
2005-02-02 10:00:00,90.1,90.3,89.83,90.04,35200.0,90.1,90.3,89.83,90.04,35200.0
2005-02-02 10:30:00,90.02,90.05,89.91,90.05,15000.0,90.02,90.05,89.91,90.05,15000.0
2005-02-02 11:00:00,90.05,90.05,89.93,89.93,10700.0,90.05,90.05,89.93,89.93,10700.0
2005-02-02 11:30:00,89.92,90.05,89.92,90.05,14000.0,89.92,90.05,89.92,90.05,14000.0
2005-02-02 12:00:00,90.04,90.05,89.98,89.99,8000.0,90.04,90.05,89.98,89.99,8000.0
2005-02-02 12:30:00,89.95,90.04,89.95,90.04,5000.0,89.95,90.04,89.95,90.04,5000.0
2005-02-02 13:00:00,90.04,90.05,89.9,90.02,7300.0,90.04,90.05,89.9,90.02,7300.0
2005-02-02 13:30:00,90.03,90.03,89.84,89.93,10000.0,90.03,90.03,89.84,89.93,10000.0
2005-02-02 14:00:00,89.94,90.05,89.86,90.05,17100.0,89.94,90.05,89.86,90.05,17100.0
2005-02-02 14:30:00,90.05,90.05,89.86,90.02,19800.0,90.05,90.05,89.86,90.02,19800.0
2005-02-02 15:00:00,90.04,90.05,89.83,90.02,15200.0,90.04,90.05,89.83,90.02,15200.0
2005-02-02 15:30:00,90.03,90.12,89.8,90.12,41500.0,90.03,90.12,89.8,90.12,41500.0
2005-02-03 09:30:00,90.12,90.12,89.53,89.92,16800.0,90.12,90.12,89.53,89.92,16800.0
2005-02-03 10:00:00,89.92,90.47,89.78,90.45,18600.0,89.92,90.47,89.78,90.45,18600.0
2005-02-03 10:30:00,90.45,90.96,90.44,90.47,13700.0,90.45,90.96,90.44,90.47,13700.0
2005-02-03 11:00:00,90.47,90.47,90.2,90.32,14800.0,90.47,90.47,90.2,90.32,14800.0
2005-02-03 11:30:00,90.36,90.4,90.32,90.35,9500.0,90.36,90.4,90.32,90.35,9500.0
2005-02-03 12:00:00,90.35,90.47,90.31,90.46,10700.0,90.35,90.47,90.31,90.46,10700.0
2005-02-03 12:30:00,90.47,90.64,90.45,90.53,9700.0,90.47,90.64,90.45,90.53,9700.0
2005-02-03 13:00:00,90.54,90.83,90.5,90.75,8200.0,90.54,90.83,90.5,90.75,8200.0
2005-02-03 13:30:00,90.8,90.85,90.75,90.75,7400.0,90.8,90.85,90.75,90.75,7400.0
2005-02-03 14:00:00,90.77,91.07,90.77,90.98,14400.0,90.77,91.07,90.77,90.98,14400.0
2005-02-03 14:30:00,90.92,91.28,90.89,91.28,22200.0,90.92,91.28,90.89,91.28,22200.0
2005-02-03 15:00:00,91.28,91.37,91.12,91.31,37600.0,91.28,91.37,91.12,91.31,37600.0
2005-02-03 15:30:00,91.33,91.56,91.28,91.4,61600.0,91.33,91.56,91.28,91.4,61600.0
2005-02-04 09:30:00,91.3,91.85,91.3,91.81,18600.0,91.3,91.85,91.3,91.81,18600.0
2005-02-04 10:00:00,91.82,92.14,91.8,92.14,24200.0,91.82,92.14,91.8,92.14,24200.0
2005-02-04 10:30:00,92.16,92.16,91.87,91.96,14600.0,92.16,92.16,91.87,91.96,14600.0
2005-02-04 11:00:00,91.97,92.05,91.95,92.05,11800.0,91.97,92.05,91.95,92.05,11800.0
2005-02-04 11:30:00,92.05,92.11,91.9,92.03,17600.0,92.05,92.11,91.9,92.03,17600.0
2005-02-04 12:00:00,92.02,92.03,91.96,91.97,8200.0,92.02,92.03,91.96,91.97,8200.0
2005-02-04 12:30:00,91.97,92.0,91.91,91.97,8000.0,91.97,92.0,91.91,91.97,8000.0
2005-02-04 13:00:00,91.99,92.0,91.85,92.0,8500.0,91.99,92.0,91.85,92.0,8500.0
2005-02-04 13:30:00,92.04,92.17,91.99,92.07,21500.0,92.04,92.17,91.99,92.07,21500.0
2005-02-04 14:00:00,92.11,92.3,92.07,92.21,11300.0,92.11,92.3,92.07,92.21,11300.0
2005-02-04 14:30:00,92.22,92.73,92.15,92.3,49500.0,92.22,92.73,92.15,92.3,49500.0
2005-02-04 15:00:00,92.3,92.3,91.83,92.12,44300.0,92.3,92.3,91.83,92.12,44300.0
2005-02-04 15:30:00,92.16,92.62,91.95,92.61,21900.0,92.16,92.62,91.95,92.61,21900.0
2005-02-07 09:30:00,92.61,93.7,92.61,93.61,23300.0,92.61,93.7,92.61,93.61,23300.0
2005-02-07 10:00:00,93.71,94.72,93.7,94.64,59000.0,93.71,94.72,93.7,94.64,59000.0
2005-02-07 10:30:00,94.64,94.66,94.15,94.38,41000.0,94.64,94.66,94.15,94.38,41000.0
2005-02-07 11:00:00,94.4,94.42,94.15,94.28,18800.0,94.4,94.42,94.15,94.28,18800.0
2005-02-07 11:30:00,94.25,94.26,94.03,94.06,22300.0,94.25,94.26,94.03,94.06,22300.0
2005-02-07 12:00:00,94.06,94.08,93.55,93.83,24700.0,94.06,94.08,93.55,93.83,24700.0
2005-02-07 12:30:00,93.74,93.8,93.39,93.66,45200.0,93.74,93.8,93.39,93.66,45200.0
2005-02-07 13:00:00,93.66,93.66,93.25,93.43,18400.0,93.66,93.66,93.25,93.43,18400.0
2005-02-07 13:30:00,93.45,93.47,92.75,92.75,86000.0,93.45,93.47,92.75,92.75,86000.0
2005-02-07 14:00:00,92.78,93.19,92.75,92.98,45600.0,92.78,93.19,92.75,92.98,45600.0
2005-02-07 14:30:00,92.99,93.0,92.85,92.94,9600.0,92.99,93.0,92.85,92.94,9600.0
2005-02-07 15:00:00,92.96,93.0,92.89,93.0,13400.0,92.96,93.0,92.89,93.0,13400.0
2005-02-07 15:30:00,93.0,93.0,92.88,92.96,21700.0,93.0,93.0,92.88,92.96,21700.0
2005-02-08 09:30:00,92.91,93.47,92.91,93.15,16100.0,92.91,93.47,92.91,93.15,16100.0
2005-02-08 10:00:00,93.08,93.15,92.44,92.52,20400.0,93.08,93.15,92.44,92.52,20400.0
2005-02-08 10:30:00,92.52,92.9,92.5,92.75,10900.0,92.52,92.9,92.5,92.75,10900.0
2005-02-08 11:00:00,92.82,92.97,92.8,92.93,6900.0,92.82,92.97,92.8,92.93,6900.0
2005-02-08 11:30:00,92.93,92.98,92.81,92.88,6500.0,92.93,92.98,92.81,92.88,6500.0
2005-02-08 12:00:00,92.87,92.92,92.64,92.64,13300.0,92.87,92.92,92.64,92.64,13300.0
2005-02-08 12:30:00,92.63,92.74,92.61,92.7,15700.0,92.63,92.74,92.61,92.7,15700.0
2005-02-08 13:00:00,92.71,92.95,92.71,92.95,9000.0,92.71,92.95,92.71,92.95,9000.0
2005-02-08 13:30:00,92.89,92.96,92.84,92.96,6000.0,92.89,92.96,92.84,92.96,6000.0
2005-02-08 14:00:00,92.96,93.13,92.96,93.01,6000.0,92.96,93.13,92.96,93.01,6000.0
2005-02-08 14:30:00,93.01,93.15,92.95,93.11,7800.0,93.01,93.15,92.95,93.11,7800.0
2005-02-08 15:00:00,93.11,93.22,93.0,93.17,12000.0,93.11,93.22,93.0,93.17,12000.0
2005-02-08 15:30:00,93.15,93.35,93.15,93.2,28300.0,93.15,93.35,93.15,93.2,28300.0
2005-02-09 09:30:00,93.2,93.37,93.05,93.17,6600.0,93.2,93.37,93.05,93.17,6600.0
2005-02-09 10:00:00,93.17,93.22,92.47,92.53,18800.0,93.17,93.22,92.47,92.53,18800.0
2005-02-09 10:30:00,92.54,92.56,92.35,92.49,10800.0,92.54,92.56,92.35,92.49,10800.0
2005-02-09 11:00:00,92.48,92.51,92.41,92.47,4000.0,92.48,92.51,92.41,92.47,4000.0
2005-02-09 11:30:00,92.45,92.45,92.02,92.17,17000.0,92.45,92.45,92.02,92.17,17000.0
2005-02-09 12:00:00,92.09,92.09,91.8,91.95,13000.0,92.09,92.09,91.8,91.95,13000.0
2005-02-09 12:30:00,91.92,92.06,91.91,92.0,8500.0,91.92,92.06,91.91,92.0,8500.0
2005-02-09 13:00:00,92.0,92.25,92.0,92.25,11500.0,92.0,92.25,92.0,92.25,11500.0
2005-02-09 13:30:00,92.23,92.23,92.09,92.09,5600.0,92.23,92.23,92.09,92.09,5600.0
2005-02-09 14:00:00,92.04,92.04,91.76,91.8,39200.0,92.04,92.04,91.76,91.8,39200.0
2005-02-09 14:30:00,91.75,91.84,91.71,91.82,12000.0,91.75,91.84,91.71,91.82,12000.0
2005-02-09 15:00:00,91.82,91.83,91.63,91.64,22900.0,91.82,91.83,91.63,91.64,22900.0
2005-02-09 15:30:00,91.64,91.8,91.62,91.8,52700.0,91.64,91.8,91.62,91.8,52700.0
2005-02-10 09:30:00,91.81,92.07,91.81,91.94,23400.0,91.81,92.07,91.81,91.94,23400.0
2005-02-10 10:00:00,91.94,92.24,91.94,92.08,13500.0,91.94,92.24,91.94,92.08,13500.0
2005-02-10 10:30:00,92.07,92.25,92.05,92.24,6000.0,92.07,92.25,92.05,92.24,6000.0
2005-02-10 11:00:00,92.25,92.25,91.95,91.98,44100.0,92.25,92.25,91.95,91.98,44100.0
2005-02-10 11:30:00,92.03,92.31,91.96,92.29,53700.0,92.03,92.31,91.96,92.29,53700.0
2005-02-10 12:00:00,92.26,92.72,92.21,92.66,50200.0,92.26,92.72,92.21,92.66,50200.0
2005-02-10 12:30:00,92.66,92.67,92.4,92.42,13100.0,92.66,92.67,92.4,92.42,13100.0
2005-02-10 13:00:00,92.42,92.42,92.32,92.4,12200.0,92.42,92.42,92.32,92.4,12200.0
2005-02-10 13:30:00,92.41,92.69,92.4,92.69,11300.0,92.41,92.69,92.4,92.69,11300.0
2005-02-10 14:00:00,92.69,92.77,92.59,92.7,36000.0,92.69,92.77,92.59,92.7,36000.0
2005-02-10 14:30:00,92.71,92.78,92.56,92.78,13200.0,92.71,92.78,92.56,92.78,13200.0
2005-02-10 15:00:00,92.76,92.97,92.66,92.93,31300.0,92.76,92.97,92.66,92.93,31300.0
2005-02-10 15:30:00,92.89,93.07,92.84,92.94,27900.0,92.89,93.07,92.84,92.94,27900.0
2005-02-11 09:30:00,92.65,92.7,92.2,92.24,37300.0,92.65,92.7,92.2,92.24,37300.0
2005-02-11 10:00:00,92.22,92.66,92.16,92.66,40400.0,92.22,92.66,92.16,92.66,40400.0
2005-02-11 10:30:00,92.64,92.8,92.49,92.69,20500.0,92.64,92.8,92.49,92.69,20500.0
2005-02-11 11:00:00,92.66,93.35,92.66,93.35,29200.0,92.66,93.35,92.66,93.35,29200.0
2005-02-11 11:30:00,93.39,93.6,93.35,93.38,11700.0,93.39,93.6,93.35,93.38,11700.0
2005-02-11 12:00:00,93.4,93.47,93.11,93.38,20900.0,93.4,93.47,93.11,93.38,20900.0
2005-02-11 12:30:00,93.39,93.46,93.32,93.38,9200.0,93.39,93.46,93.32,93.38,9200.0
2005-02-11 13:00:00,93.37,93.54,93.3,93.43,26500.0,93.37,93.54,93.3,93.43,26500.0
2005-02-11 13:30:00,93.4,93.55,93.37,93.51,15700.0,93.4,93.55,93.37,93.51,15700.0
2005-02-11 14:00:00,93.5,93.58,93.41,93.57,14800.0,93.5,93.58,93.41,93.57,14800.0
2005-02-11 14:30:00,93.57,93.83,93.53,93.77,16400.0,93.57,93.83,93.53,93.77,16400.0
2005-02-11 15:00:00,93.73,93.73,93.51,93.58,16800.0,93.73,93.73,93.51,93.58,16800.0
2005-02-11 15:30:00,93.58,93.82,93.55,93.64,25900.0,93.58,93.82,93.55,93.64,25900.0
2005-02-14 09:30:00,93.5,93.51,92.73,92.94,27400.0,93.5,93.51,92.73,92.94,27400.0
2005-02-14 10:00:00,92.94,92.98,92.8,92.89,49900.0,92.94,92.98,92.8,92.89,49900.0
2005-02-14 10:30:00,92.9,92.91,92.57,92.57,18100.0,92.9,92.91,92.57,92.57,18100.0
2005-02-14 11:00:00,92.47,92.9,92.45,92.62,13500.0,92.47,92.9,92.45,92.62,13500.0
2005-02-14 11:30:00,92.64,92.75,92.51,92.55,10300.0,92.64,92.75,92.51,92.55,10300.0
2005-02-14 12:00:00,92.51,92.71,92.51,92.7,9500.0,92.51,92.71,92.51,92.7,9500.0
2005-02-14 12:30:00,92.66,92.79,92.61,92.74,27500.0,92.66,92.79,92.61,92.74,27500.0
2005-02-14 13:00:00,92.71,92.83,92.66,92.7,16700.0,92.71,92.83,92.66,92.7,16700.0
2005-02-14 13:30:00,92.73,92.85,92.56,92.67,26100.0,92.73,92.85,92.56,92.67,26100.0
2005-02-14 14:00:00,92.61,92.75,92.53,92.69,14200.0,92.61,92.75,92.53,92.69,14200.0
2005-02-14 14:30:00,92.68,92.84,92.55,92.71,24900.0,92.68,92.84,92.55,92.71,24900.0
2005-02-14 15:00:00,92.78,92.82,92.63,92.8,22500.0,92.78,92.82,92.63,92.8,22500.0
2005-02-14 15:30:00,92.82,92.82,92.61,92.81,24900.0,92.82,92.82,92.61,92.81,24900.0
2005-02-15 09:30:00,92.65,92.65,92.37,92.48,21900.0,92.65,92.65,92.37,92.48,21900.0
2005-02-15 10:00:00,92.61,92.86,92.51,92.78,22000.0,92.61,92.86,92.51,92.78,22000.0
2005-02-15 10:30:00,92.8,93.02,92.8,92.99,19100.0,92.8,93.02,92.8,92.99,19100.0
2005-02-15 11:00:00,92.88,93.01,92.79,92.95,15400.0,92.88,93.01,92.79,92.95,15400.0
2005-02-15 11:30:00,92.9,92.98,92.82,92.88,7700.0,92.9,92.98,92.82,92.88,7700.0
2005-02-15 12:00:00,92.87,93.21,92.87,93.1,15500.0,92.87,93.21,92.87,93.1,15500.0
2005-02-15 12:30:00,93.19,93.19,92.83,92.83,7500.0,93.19,93.19,92.83,92.83,7500.0
2005-02-15 13:00:00,92.84,92.93,92.74,92.74,10200.0,92.84,92.93,92.74,92.74,10200.0
2005-02-15 13:30:00,92.74,92.81,92.64,92.7,24100.0,92.74,92.81,92.64,92.7,24100.0
2005-02-15 14:00:00,92.69,92.86,92.5,92.86,33000.0,92.69,92.86,92.5,92.86,33000.0
2005-02-15 14:30:00,92.8,92.83,92.64,92.82,12400.0,92.8,92.83,92.64,92.82,12400.0
2005-02-15 15:00:00,92.81,92.81,92.38,92.42,41400.0,92.81,92.81,92.38,92.42,41400.0
2005-02-15 15:30:00,92.42,92.61,92.37,92.39,58700.0,92.42,92.61,92.37,92.39,58700.0
2005-02-16 09:30:00,89.1,89.25,88.15,89.23,207400.0,89.1,89.25,88.15,89.23,207400.0
2005-02-16 10:00:00,89.23,89.79,89.08,89.32,146600.0,89.23,89.79,89.08,89.32,146600.0
2005-02-16 10:30:00,89.33,89.85,89.28,89.58,171200.0,89.33,89.85,89.28,89.58,171200.0
2005-02-16 11:00:00,89.52,89.78,89.45,89.61,70000.0,89.52,89.78,89.45,89.61,70000.0
2005-02-16 11:30:00,89.6,89.85,89.51,89.58,62400.0,89.6,89.85,89.51,89.58,62400.0
2005-02-16 12:00:00,89.58,89.75,89.48,89.72,36300.0,89.58,89.75,89.48,89.72,36300.0
2005-02-16 12:30:00,89.68,89.73,89.5,89.61,36700.0,89.68,89.73,89.5,89.61,36700.0
2005-02-16 13:00:00,89.61,89.83,89.59,89.81,29600.0,89.61,89.83,89.59,89.81,29600.0
2005-02-16 13:30:00,89.79,90.49,89.76,90.41,67700.0,89.79,90.49,89.76,90.41,67700.0
2005-02-16 14:00:00,90.41,90.58,90.28,90.37,58100.0,90.41,90.58,90.28,90.37,58100.0
2005-02-16 14:30:00,90.37,90.5,90.2,90.41,76900.0,90.37,90.5,90.2,90.41,76900.0
2005-02-16 15:00:00,90.34,90.85,90.34,90.83,71800.0,90.34,90.85,90.34,90.83,71800.0
2005-02-16 15:30:00,90.8,90.98,90.56,90.56,113500.0,90.8,90.98,90.56,90.56,113500.0
2005-02-17 09:30:00,90.75,90.86,90.25,90.25,55600.0,90.75,90.86,90.25,90.25,55600.0
2005-02-17 10:00:00,90.26,90.84,89.62,89.79,61400.0,90.26,90.84,89.62,89.79,61400.0
2005-02-17 10:30:00,89.84,89.84,89.36,89.68,37800.0,89.84,89.84,89.36,89.68,37800.0
2005-02-17 11:00:00,89.68,89.93,89.66,89.9,26800.0,89.68,89.93,89.66,89.9,26800.0
2005-02-17 11:30:00,89.95,90.1,89.86,89.89,29400.0,89.95,90.1,89.86,89.89,29400.0
2005-02-17 12:00:00,89.93,90.33,89.93,90.33,30900.0,89.93,90.33,89.93,90.33,30900.0
2005-02-17 12:30:00,90.33,90.36,90.28,90.35,16600.0,90.33,90.36,90.28,90.35,16600.0
2005-02-17 13:00:00,90.35,90.5,90.2,90.24,24400.0,90.35,90.5,90.2,90.24,24400.0
2005-02-17 13:30:00,90.25,90.35,90.16,90.23,32600.0,90.25,90.35,90.16,90.23,32600.0
2005-02-17 14:00:00,90.23,90.23,89.9,90.03,49700.0,90.23,90.23,89.9,90.03,49700.0
2005-02-17 14:30:00,90.03,90.03,89.73,89.73,25500.0,90.03,90.03,89.73,89.73,25500.0
2005-02-17 15:00:00,89.72,89.8,89.57,89.8,43700.0,89.72,89.8,89.57,89.8,43700.0
2005-02-17 15:30:00,89.81,89.85,89.46,89.49,45100.0,89.81,89.85,89.46,89.49,45100.0
2005-02-18 09:30:00,89.47,89.51,89.24,89.43,16200.0,89.47,89.51,89.24,89.43,16200.0
2005-02-18 10:00:00,89.48,89.75,89.48,89.52,26600.0,89.48,89.75,89.48,89.52,26600.0
2005-02-18 10:30:00,89.55,89.62,89.46,89.55,20100.0,89.55,89.62,89.46,89.55,20100.0
2005-02-18 11:00:00,89.55,89.59,89.48,89.48,11600.0,89.55,89.59,89.48,89.48,11600.0
2005-02-18 11:30:00,89.45,89.51,89.3,89.38,16700.0,89.45,89.51,89.3,89.38,16700.0
2005-02-18 12:00:00,89.38,89.59,89.37,89.55,8200.0,89.38,89.59,89.37,89.55,8200.0
2005-02-18 12:30:00,89.55,89.58,89.51,89.55,9100.0,89.55,89.58,89.51,89.55,9100.0
2005-02-18 13:00:00,89.55,89.63,89.5,89.62,10700.0,89.55,89.63,89.5,89.62,10700.0
2005-02-18 13:30:00,89.64,89.64,89.49,89.49,9600.0,89.64,89.64,89.49,89.49,9600.0
2005-02-18 14:00:00,89.49,89.63,89.48,89.56,10400.0,89.49,89.63,89.48,89.56,10400.0
2005-02-18 14:30:00,89.55,89.55,89.43,89.45,9200.0,89.55,89.55,89.43,89.45,9200.0
2005-02-18 15:00:00,89.44,89.54,89.44,89.54,13900.0,89.44,89.54,89.44,89.54,13900.0
2005-02-18 15:30:00,89.54,89.54,89.37,89.46,29000.0,89.54,89.54,89.37,89.46,29000.0
2005-02-22 09:30:00,88.9,88.9,88.47,88.69,19000.0,88.9,88.9,88.47,88.69,19000.0
2005-02-22 10:00:00,88.62,88.74,88.21,88.66,46500.0,88.62,88.74,88.21,88.66,46500.0
2005-02-22 10:30:00,88.66,88.91,88.55,88.79,27700.0,88.66,88.91,88.55,88.79,27700.0
2005-02-22 11:00:00,88.8,88.81,88.61,88.65,12400.0,88.8,88.81,88.61,88.65,12400.0
2005-02-22 11:30:00,88.57,88.65,88.5,88.59,13700.0,88.57,88.65,88.5,88.59,13700.0
2005-02-22 12:00:00,88.59,88.62,88.01,88.14,18800.0,88.59,88.62,88.01,88.14,18800.0
2005-02-22 12:30:00,88.14,88.29,88.14,88.22,16800.0,88.14,88.29,88.14,88.22,16800.0
2005-02-22 13:00:00,88.22,88.23,87.9,88.0,26400.0,88.22,88.23,87.9,88.0,26400.0
2005-02-22 13:30:00,87.93,87.99,87.9,87.99,25200.0,87.93,87.99,87.9,87.99,25200.0
2005-02-22 14:00:00,87.95,87.99,87.79,87.8,21500.0,87.95,87.99,87.79,87.8,21500.0
2005-02-22 14:30:00,87.82,87.91,87.77,87.88,15800.0,87.82,87.91,87.77,87.88,15800.0
2005-02-22 15:00:00,87.87,87.9,87.72,87.72,28000.0,87.87,87.9,87.72,87.72,28000.0
2005-02-22 15:30:00,87.72,87.95,87.51,87.51,42900.0,87.72,87.95,87.51,87.51,42900.0
2005-02-23 09:30:00,87.7,87.88,87.65,87.83,19700.0,87.7,87.88,87.65,87.83,19700.0
2005-02-23 10:00:00,87.78,87.79,87.38,87.73,69100.0,87.78,87.79,87.38,87.73,69100.0
2005-02-23 10:30:00,87.66,88.0,87.66,88.0,24800.0,87.66,88.0,87.66,88.0,24800.0
2005-02-23 11:00:00,88.05,88.29,87.97,88.27,23100.0,88.05,88.29,87.97,88.27,23100.0
2005-02-23 11:30:00,88.29,88.7,88.29,88.54,32400.0,88.29,88.7,88.29,88.54,32400.0
2005-02-23 12:00:00,88.54,88.55,88.36,88.55,15400.0,88.54,88.55,88.36,88.55,15400.0
2005-02-23 12:30:00,88.59,88.68,88.48,88.56,19900.0,88.59,88.68,88.48,88.56,19900.0
2005-02-23 13:00:00,88.65,88.72,88.45,88.45,14600.0,88.65,88.72,88.45,88.45,14600.0
2005-02-23 13:30:00,88.41,88.54,88.34,88.45,16300.0,88.41,88.54,88.34,88.45,16300.0
2005-02-23 14:00:00,88.45,88.56,88.35,88.56,18600.0,88.45,88.56,88.35,88.56,18600.0
2005-02-23 14:30:00,88.57,88.67,88.4,88.41,18500.0,88.57,88.67,88.4,88.41,18500.0
2005-02-23 15:00:00,88.41,88.7,88.38,88.66,29200.0,88.41,88.7,88.38,88.66,29200.0
2005-02-23 15:30:00,88.7,88.71,88.16,88.3,56700.0,88.7,88.71,88.16,88.3,56700.0
2005-02-24 09:30:00,88.2,88.45,87.88,88.03,12200.0,88.2,88.45,87.88,88.03,12200.0
2005-02-24 10:00:00,88.01,88.35,87.99,88.21,14200.0,88.01,88.35,87.99,88.21,14200.0
2005-02-24 10:30:00,88.21,88.5,88.18,88.33,29000.0,88.21,88.5,88.18,88.33,29000.0
2005-02-24 11:00:00,88.33,88.85,88.33,88.72,16700.0,88.33,88.85,88.33,88.72,16700.0
2005-02-24 11:30:00,88.72,88.74,88.51,88.7,8900.0,88.72,88.74,88.51,88.7,8900.0
2005-02-24 12:00:00,88.69,88.69,88.51,88.57,7500.0,88.69,88.69,88.51,88.57,7500.0
2005-02-24 12:30:00,88.57,88.8,88.55,88.74,11700.0,88.57,88.8,88.55,88.74,11700.0
2005-02-24 13:00:00,88.77,88.91,88.7,88.85,16200.0,88.77,88.91,88.7,88.85,16200.0
2005-02-24 13:30:00,88.81,88.99,88.78,88.83,20900.0,88.81,88.99,88.78,88.83,20900.0
2005-02-24 14:00:00,88.8,89.18,88.78,89.02,18300.0,88.8,89.18,88.78,89.02,18300.0
2005-02-24 14:30:00,89.04,89.15,89.0,89.02,14400.0,89.04,89.15,89.0,89.02,14400.0
2005-02-24 15:00:00,89.04,89.15,89.04,89.15,27500.0,89.04,89.15,89.04,89.15,27500.0
2005-02-24 15:30:00,89.17,89.65,89.17,89.53,45300.0,89.17,89.65,89.17,89.53,45300.0
2005-02-25 09:30:00,89.3,89.52,89.1,89.3,15200.0,89.3,89.52,89.1,89.3,15200.0
2005-02-25 10:00:00,89.29,89.29,88.89,89.07,29100.0,89.29,89.29,88.89,89.07,29100.0
2005-02-25 10:30:00,89.07,89.36,89.06,89.36,20900.0,89.07,89.36,89.06,89.36,20900.0
2005-02-25 11:00:00,89.37,89.56,89.34,89.56,13500.0,89.37,89.56,89.34,89.56,13500.0
2005-02-25 11:30:00,89.54,89.69,89.52,89.64,14300.0,89.54,89.69,89.52,89.64,14300.0
2005-02-25 12:00:00,89.61,89.63,89.49,89.54,10000.0,89.61,89.63,89.49,89.54,10000.0
2005-02-25 12:30:00,89.54,89.58,89.48,89.48,13500.0,89.54,89.58,89.48,89.48,13500.0
2005-02-25 13:00:00,89.48,89.48,89.43,89.43,12900.0,89.48,89.48,89.43,89.43,12900.0
2005-02-25 13:30:00,89.43,89.47,89.39,89.46,10200.0,89.43,89.47,89.39,89.46,10200.0
2005-02-25 14:00:00,89.46,89.68,89.41,89.67,21900.0,89.46,89.68,89.41,89.67,21900.0
2005-02-25 14:30:00,89.68,89.72,89.5,89.64,11800.0,89.68,89.72,89.5,89.64,11800.0
2005-02-25 15:00:00,89.64,89.65,89.32,89.5,22300.0,89.64,89.65,89.32,89.5,22300.0
2005-02-25 15:30:00,89.49,89.71,89.47,89.71,30400.0,89.49,89.71,89.47,89.71,30400.0
2005-02-28 09:30:00,89.7,89.7,89.13,89.31,10000.0,89.7,89.7,89.13,89.31,10000.0
2005-02-28 10:00:00,89.15,89.5,89.15,89.5,23600.0,89.15,89.5,89.15,89.5,23600.0
2005-02-28 10:30:00,89.5,89.71,89.46,89.7,21200.0,89.5,89.71,89.46,89.7,21200.0
2005-02-28 11:00:00,89.72,89.9,89.71,89.86,13000.0,89.72,89.9,89.71,89.86,13000.0
2005-02-28 11:30:00,89.87,89.91,89.85,89.86,21700.0,89.87,89.91,89.85,89.86,21700.0
2005-02-28 12:00:00,89.85,89.85,89.59,89.7,49300.0,89.85,89.85,89.59,89.7,49300.0
2005-02-28 12:30:00,89.69,89.75,89.61,89.62,14300.0,89.69,89.75,89.61,89.62,14300.0
2005-02-28 13:00:00,89.62,89.8,89.54,89.56,10700.0,89.62,89.8,89.54,89.56,10700.0
2005-02-28 13:30:00,89.52,89.65,89.49,89.61,15600.0,89.52,89.65,89.49,89.61,15600.0
2005-02-28 14:00:00,89.6,89.74,89.59,89.69,20200.0,89.6,89.74,89.59,89.69,20200.0
2005-02-28 14:30:00,89.67,89.72,89.58,89.61,23800.0,89.67,89.72,89.58,89.61,23800.0
2005-02-28 15:00:00,89.61,89.84,89.54,89.64,31500.0,89.61,89.84,89.54,89.64,31500.0
2005-02-28 15:30:00,89.68,89.86,89.64,89.75,40300.0,89.68,89.86,89.64,89.75,40300.0
2005-03-01 09:30:00,89.98,90.48,89.98,90.44,36700.0,89.98,90.48,89.98,90.44,36700.0
2005-03-01 10:00:00,90.45,90.74,90.42,90.5,65200.0,90.45,90.74,90.42,90.5,65200.0
2005-03-01 10:30:00,90.45,90.5,90.3,90.49,53200.0,90.45,90.5,90.3,90.49,53200.0
2005-03-01 11:00:00,90.49,90.67,90.4,90.54,36600.0,90.49,90.67,90.4,90.54,36600.0
2005-03-01 11:30:00,90.5,90.51,90.4,90.43,9300.0,90.5,90.51,90.4,90.43,9300.0
2005-03-01 12:00:00,90.43,90.44,90.25,90.33,33100.0,90.43,90.44,90.25,90.33,33100.0
2005-03-01 12:30:00,90.34,90.34,90.15,90.2,38200.0,90.34,90.34,90.15,90.2,38200.0
2005-03-01 13:00:00,90.19,90.31,90.15,90.22,26800.0,90.19,90.31,90.15,90.22,26800.0
2005-03-01 13:30:00,90.27,90.41,90.25,90.27,17900.0,90.27,90.41,90.25,90.27,17900.0
2005-03-01 14:00:00,90.27,90.39,90.23,90.23,14100.0,90.27,90.39,90.23,90.23,14100.0
2005-03-01 14:30:00,90.28,90.48,90.25,90.35,10900.0,90.28,90.48,90.25,90.35,10900.0
2005-03-01 15:00:00,90.35,90.41,90.25,90.31,25600.0,90.35,90.41,90.25,90.31,25600.0
2005-03-01 15:30:00,90.31,90.48,90.24,90.46,56800.0,90.31,90.48,90.24,90.46,56800.0
2005-03-02 09:30:00,90.57,90.57,90.21,90.28,22200.0,90.57,90.57,90.21,90.28,22200.0
2005-03-02 10:00:00,90.29,90.59,90.21,90.4,24400.0,90.29,90.59,90.21,90.4,24400.0
2005-03-02 10:30:00,90.45,90.73,90.22,90.66,28300.0,90.45,90.73,90.22,90.66,28300.0
2005-03-02 11:00:00,90.67,91.25,90.61,91.06,30100.0,90.67,91.25,90.61,91.06,30100.0
2005-03-02 11:30:00,91.1,91.1,90.77,90.87,10900.0,91.1,91.1,90.77,90.87,10900.0
2005-03-02 12:00:00,90.83,90.98,90.81,90.93,7800.0,90.83,90.98,90.81,90.93,7800.0
2005-03-02 12:30:00,90.92,91.14,90.87,91.12,10300.0,90.92,91.14,90.87,91.12,10300.0
2005-03-02 13:00:00,91.12,91.15,91.09,91.1,9100.0,91.12,91.15,91.09,91.1,9100.0
2005-03-02 13:30:00,91.1,91.24,90.78,90.87,34600.0,91.1,91.24,90.78,90.87,34600.0
2005-03-02 14:00:00,90.91,91.16,90.84,90.97,27300.0,90.91,91.16,90.84,90.97,27300.0
2005-03-02 14:30:00,90.94,91.08,90.62,90.69,28100.0,90.94,91.08,90.62,90.69,28100.0
2005-03-02 15:00:00,90.64,90.85,90.64,90.8,24100.0,90.64,90.85,90.64,90.8,24100.0
2005-03-02 15:30:00,90.85,91.03,90.75,90.82,36300.0,90.85,91.03,90.75,90.82,36300.0
2005-03-03 09:30:00,90.57,90.96,90.57,90.94,22900.0,90.57,90.96,90.57,90.94,22900.0
2005-03-03 10:00:00,90.98,91.38,90.8,90.96,42000.0,90.98,91.38,90.8,90.96,42000.0
2005-03-03 10:30:00,90.94,90.94,90.55,90.75,28700.0,90.94,90.94,90.55,90.75,28700.0
2005-03-03 11:00:00,90.75,90.82,90.37,90.37,16000.0,90.75,90.82,90.37,90.37,16000.0
2005-03-03 11:30:00,90.35,90.47,89.65,89.73,21600.0,90.35,90.47,89.65,89.73,21600.0
2005-03-03 12:00:00,89.72,89.84,89.56,89.64,9100.0,89.72,89.84,89.56,89.64,9100.0
2005-03-03 12:30:00,89.65,90.22,89.64,90.15,28300.0,89.65,90.22,89.64,90.15,28300.0
2005-03-03 13:00:00,90.16,90.6,90.16,90.43,16500.0,90.16,90.6,90.16,90.43,16500.0
2005-03-03 13:30:00,90.43,90.7,90.43,90.67,10600.0,90.43,90.7,90.43,90.67,10600.0
2005-03-03 14:00:00,90.63,90.88,90.44,90.82,21100.0,90.63,90.88,90.44,90.82,21100.0
2005-03-03 14:30:00,90.85,90.85,90.7,90.81,11400.0,90.85,90.85,90.7,90.81,11400.0
2005-03-03 15:00:00,90.82,90.89,90.66,90.67,16200.0,90.82,90.89,90.66,90.67,16200.0
2005-03-03 15:30:00,90.69,90.75,90.44,90.6,22900.0,90.69,90.75,90.44,90.6,22900.0
2005-03-04 09:30:00,90.9,91.12,90.75,91.11,13900.0,90.9,91.12,90.75,91.11,13900.0
2005-03-04 10:00:00,91.22,91.89,91.18,91.76,28200.0,91.22,91.89,91.18,91.76,28200.0
2005-03-04 10:30:00,91.76,91.76,91.25,91.29,12500.0,91.76,91.76,91.25,91.29,12500.0
2005-03-04 11:00:00,91.31,91.39,91.25,91.39,11300.0,91.31,91.39,91.25,91.39,11300.0
2005-03-04 11:30:00,91.39,91.6,91.39,91.51,10700.0,91.39,91.6,91.39,91.51,10700.0
2005-03-04 12:00:00,91.51,91.51,91.36,91.36,7000.0,91.51,91.51,91.36,91.36,7000.0
2005-03-04 12:30:00,91.34,91.63,91.27,91.53,9900.0,91.34,91.63,91.27,91.53,9900.0
2005-03-04 13:00:00,91.53,91.55,91.46,91.47,9600.0,91.53,91.55,91.46,91.47,9600.0
2005-03-04 13:30:00,91.47,91.84,91.36,91.84,20700.0,91.47,91.84,91.36,91.84,20700.0
2005-03-04 14:00:00,91.85,91.92,91.58,91.76,15200.0,91.85,91.92,91.58,91.76,15200.0
2005-03-04 14:30:00,91.75,91.76,91.6,91.67,20600.0,91.75,91.76,91.6,91.67,20600.0
2005-03-04 15:00:00,91.7,91.8,91.4,91.73,26300.0,91.7,91.8,91.4,91.73,26300.0
2005-03-04 15:30:00,91.74,91.91,91.66,91.76,44200.0,91.74,91.91,91.66,91.76,44200.0
2005-03-07 09:30:00,91.95,91.95,91.15,91.18,15600.0,91.95,91.95,91.15,91.18,15600.0
2005-03-07 10:00:00,91.19,91.97,91.16,91.97,22000.0,91.19,91.97,91.16,91.97,22000.0
2005-03-07 10:30:00,91.98,92.22,91.91,91.92,32200.0,91.98,92.22,91.91,91.92,32200.0
2005-03-07 11:00:00,91.96,92.04,91.91,91.92,20100.0,91.96,92.04,91.91,91.92,20100.0
2005-03-07 11:30:00,91.97,92.0,91.9,91.95,11300.0,91.97,92.0,91.9,91.95,11300.0
2005-03-07 12:00:00,91.95,92.06,91.95,92.01,10700.0,91.95,92.06,91.95,92.01,10700.0
2005-03-07 12:30:00,92.02,92.14,91.99,92.08,12800.0,92.02,92.14,91.99,92.08,12800.0
2005-03-07 13:00:00,92.06,92.08,91.83,91.84,12100.0,92.06,92.08,91.83,91.84,12100.0
2005-03-07 13:30:00,91.89,92.08,91.87,92.08,7100.0,91.89,92.08,91.87,92.08,7100.0
2005-03-07 14:00:00,92.17,92.22,91.95,91.96,16100.0,92.17,92.22,91.95,91.96,16100.0
2005-03-07 14:30:00,91.96,91.98,91.8,91.81,11700.0,91.96,91.98,91.8,91.81,11700.0
2005-03-07 15:00:00,91.82,91.9,91.75,91.88,13000.0,91.82,91.9,91.75,91.88,13000.0
2005-03-07 15:30:00,91.88,91.98,91.77,91.93,23900.0,91.88,91.98,91.77,91.93,23900.0
2005-03-08 09:30:00,91.4,91.46,91.2,91.2,13200.0,91.4,91.46,91.2,91.2,13200.0
2005-03-08 10:00:00,91.16,91.4,90.51,90.68,23900.0,91.16,91.4,90.51,90.68,23900.0
2005-03-08 10:30:00,90.68,90.8,90.57,90.7,14900.0,90.68,90.8,90.57,90.7,14900.0
2005-03-08 11:00:00,90.69,90.69,90.35,90.36,14900.0,90.69,90.69,90.35,90.36,14900.0
2005-03-08 11:30:00,90.36,90.48,90.33,90.42,8700.0,90.36,90.48,90.33,90.42,8700.0
2005-03-08 12:00:00,90.41,90.41,90.11,90.25,10200.0,90.41,90.41,90.11,90.25,10200.0
2005-03-08 12:30:00,90.24,90.46,90.24,90.43,10400.0,90.24,90.46,90.24,90.43,10400.0
2005-03-08 13:00:00,90.39,90.85,90.36,90.76,8100.0,90.39,90.85,90.36,90.76,8100.0
2005-03-08 13:30:00,90.74,90.74,90.43,90.46,11700.0,90.74,90.74,90.43,90.46,11700.0
2005-03-08 14:00:00,90.44,90.77,90.41,90.48,18200.0,90.44,90.77,90.41,90.48,18200.0
2005-03-08 14:30:00,90.48,90.55,90.37,90.38,11100.0,90.48,90.55,90.37,90.38,11100.0
2005-03-08 15:00:00,90.36,90.54,90.2,90.4,22100.0,90.36,90.54,90.2,90.4,22100.0
2005-03-08 15:30:00,90.33,90.4,89.91,90.0,37000.0,90.33,90.4,89.91,90.0,37000.0
2005-03-09 09:30:00,90.0,90.0,89.32,89.48,23000.0,90.0,90.0,89.32,89.48,23000.0
2005-03-09 10:00:00,89.53,89.61,89.13,89.61,36700.0,89.53,89.61,89.13,89.61,36700.0
2005-03-09 10:30:00,89.67,90.12,89.6,90.12,40800.0,89.67,90.12,89.6,90.12,40800.0
2005-03-09 11:00:00,90.12,90.45,90.12,90.21,25500.0,90.12,90.45,90.12,90.21,25500.0
2005-03-09 11:30:00,90.24,90.25,90.15,90.2,12700.0,90.24,90.25,90.15,90.2,12700.0
2005-03-09 12:00:00,90.24,90.25,90.1,90.23,12700.0,90.24,90.25,90.1,90.23,12700.0
2005-03-09 12:30:00,90.24,90.4,89.8,89.94,18600.0,90.24,90.4,89.8,89.94,18600.0
2005-03-09 13:00:00,89.94,90.0,89.88,89.98,11900.0,89.94,90.0,89.88,89.98,11900.0
2005-03-09 13:30:00,89.97,90.4,89.96,90.32,24000.0,89.97,90.4,89.96,90.32,24000.0
2005-03-09 14:00:00,90.31,90.5,90.18,90.2,16200.0,90.31,90.5,90.18,90.2,16200.0
2005-03-09 14:30:00,90.21,90.35,90.15,90.19,17300.0,90.21,90.35,90.15,90.19,17300.0
2005-03-09 15:00:00,90.19,90.31,89.82,90.31,16800.0,90.19,90.31,89.82,90.31,16800.0
2005-03-09 15:30:00,90.28,90.28,89.99,90.0,39700.0,90.28,90.28,89.99,90.0,39700.0
2005-03-10 09:30:00,89.8,90.0,89.2,89.32,37200.0,89.8,90.0,89.2,89.32,37200.0
2005-03-10 10:00:00,89.31,89.34,89.08,89.09,20100.0,89.31,89.34,89.08,89.09,20100.0
2005-03-10 10:30:00,89.08,89.13,89.01,89.07,16500.0,89.08,89.13,89.01,89.07,16500.0
2005-03-10 11:00:00,89.01,89.05,88.75,88.8,23400.0,89.01,89.05,88.75,88.8,23400.0
2005-03-10 11:30:00,88.8,88.8,88.66,88.8,8900.0,88.8,88.8,88.66,88.8,8900.0
2005-03-10 12:00:00,88.8,88.9,88.78,88.9,7400.0,88.8,88.9,88.78,88.9,7400.0
2005-03-10 12:30:00,88.9,89.18,88.87,89.12,6300.0,88.9,89.18,88.87,89.12,6300.0
2005-03-10 13:00:00,89.17,89.33,89.13,89.32,7200.0,89.17,89.33,89.13,89.32,7200.0
2005-03-10 13:30:00,89.29,89.94,89.23,89.85,9800.0,89.29,89.94,89.23,89.85,9800.0
2005-03-10 14:00:00,89.79,89.88,89.58,89.58,11800.0,89.79,89.88,89.58,89.58,11800.0
2005-03-10 14:30:00,89.52,89.64,89.35,89.6,6000.0,89.52,89.64,89.35,89.6,6000.0
2005-03-10 15:00:00,89.61,89.61,89.21,89.38,8000.0,89.61,89.61,89.21,89.38,8000.0
2005-03-10 15:30:00,89.39,89.46,89.2,89.42,11000.0,89.39,89.46,89.2,89.42,11000.0
2005-03-11 09:30:00,89.43,89.75,89.13,89.29,15000.0,89.43,89.75,89.13,89.29,15000.0
2005-03-11 10:00:00,89.3,89.48,88.8,88.88,12300.0,89.3,89.48,88.8,88.88,12300.0
2005-03-11 10:30:00,88.95,89.25,88.6,88.63,17300.0,88.95,89.25,88.6,88.63,17300.0
2005-03-11 11:00:00,88.61,89.0,88.54,89.0,9800.0,88.61,89.0,88.54,89.0,9800.0
2005-03-11 11:30:00,89.06,89.25,88.97,89.25,5100.0,89.06,89.25,88.97,89.25,5100.0
2005-03-11 12:00:00,89.15,89.15,88.93,89.02,5800.0,89.15,89.15,88.93,89.02,5800.0
2005-03-11 12:30:00,89.07,89.54,89.07,89.47,8900.0,89.07,89.54,89.07,89.47,8900.0
2005-03-11 13:00:00,89.46,89.58,89.34,89.42,10900.0,89.46,89.58,89.34,89.42,10900.0
2005-03-11 13:30:00,89.4,89.46,89.2,89.25,13000.0,89.4,89.46,89.2,89.25,13000.0
2005-03-11 14:00:00,89.29,89.44,89.23,89.3,10300.0,89.29,89.44,89.23,89.3,10300.0
2005-03-11 14:30:00,89.31,89.35,89.11,89.18,18200.0,89.31,89.35,89.11,89.18,18200.0
2005-03-11 15:00:00,89.18,89.3,89.05,89.21,24900.0,89.18,89.3,89.05,89.21,24900.0
2005-03-11 15:30:00,89.21,89.51,89.2,89.31,15200.0,89.21,89.51,89.2,89.31,15200.0
2005-03-14 09:30:00,89.56,89.9,89.56,89.56,15600.0,89.56,89.9,89.56,89.56,15600.0
2005-03-14 10:00:00,89.57,89.63,89.38,89.63,17600.0,89.57,89.63,89.38,89.63,17600.0
2005-03-14 10:30:00,89.65,89.85,89.6,89.65,14200.0,89.65,89.85,89.6,89.65,14200.0
2005-03-14 11:00:00,89.66,89.78,89.64,89.69,12000.0,89.66,89.78,89.64,89.69,12000.0
2005-03-14 11:30:00,89.69,89.9,89.68,89.82,17200.0,89.69,89.9,89.68,89.82,17200.0
2005-03-14 12:00:00,89.82,89.93,89.78,89.78,25000.0,89.82,89.93,89.78,89.78,25000.0
2005-03-14 12:30:00,89.78,89.99,89.6,89.93,17800.0,89.78,89.99,89.6,89.93,17800.0
2005-03-14 13:00:00,89.9,90.17,89.85,89.89,17800.0,89.9,90.17,89.85,89.89,17800.0
2005-03-14 13:30:00,89.89,90.06,89.88,90.04,8200.0,89.89,90.06,89.88,90.04,8200.0
2005-03-14 14:00:00,90.04,90.09,89.92,89.97,10900.0,90.04,90.09,89.92,89.97,10900.0
2005-03-14 14:30:00,89.97,89.98,89.91,89.93,10100.0,89.97,89.98,89.91,89.93,10100.0
2005-03-14 15:00:00,89.94,90.08,89.79,90.0,15400.0,89.94,90.08,89.79,90.0,15400.0
2005-03-14 15:30:00,90.0,90.27,90.0,90.18,17900.0,90.0,90.27,90.0,90.18,17900.0
2005-03-15 09:30:00,90.45,90.74,90.45,90.74,11900.0,90.45,90.74,90.45,90.74,11900.0
2005-03-15 10:00:00,90.68,90.81,90.5,90.81,11200.0,90.68,90.81,90.5,90.81,11200.0
2005-03-15 10:30:00,90.8,90.95,90.73,90.82,6200.0,90.8,90.95,90.73,90.82,6200.0
2005-03-15 11:00:00,90.76,90.76,90.66,90.67,4700.0,90.76,90.76,90.66,90.67,4700.0
2005-03-15 11:30:00,90.64,90.7,90.45,90.53,15100.0,90.64,90.7,90.45,90.53,15100.0
2005-03-15 12:00:00,90.45,90.63,90.34,90.53,12700.0,90.45,90.63,90.34,90.53,12700.0
2005-03-15 12:30:00,90.5,90.71,90.45,90.7,9000.0,90.5,90.71,90.45,90.7,9000.0
2005-03-15 13:00:00,90.63,90.75,90.55,90.55,6000.0,90.63,90.75,90.55,90.55,6000.0
2005-03-15 13:30:00,90.48,90.48,90.02,90.12,12300.0,90.48,90.48,90.02,90.12,12300.0
2005-03-15 14:00:00,90.08,90.3,90.08,90.16,12900.0,90.08,90.3,90.08,90.16,12900.0
2005-03-15 14:30:00,90.13,90.46,89.96,90.36,14700.0,90.13,90.46,89.96,90.36,14700.0
2005-03-15 15:00:00,90.32,90.35,90.07,90.1,11400.0,90.32,90.35,90.07,90.1,11400.0
2005-03-15 15:30:00,90.06,90.95,89.99,90.2,27000.0,90.06,90.95,89.99,90.2,27000.0
2005-03-16 09:30:00,90.05,90.05,89.6,89.65,13500.0,90.05,90.05,89.6,89.65,13500.0
2005-03-16 10:00:00,89.76,89.76,89.47,89.5,22300.0,89.76,89.76,89.47,89.5,22300.0
2005-03-16 10:30:00,89.51,89.53,89.34,89.52,19000.0,89.51,89.53,89.34,89.52,19000.0
2005-03-16 11:00:00,89.47,89.72,89.44,89.56,27300.0,89.47,89.72,89.44,89.56,27300.0
2005-03-16 11:30:00,89.56,89.74,89.49,89.69,17700.0,89.56,89.74,89.49,89.69,17700.0
2005-03-16 12:00:00,89.65,89.7,89.58,89.66,9100.0,89.65,89.7,89.58,89.66,9100.0
2005-03-16 12:30:00,89.66,89.68,89.64,89.68,7500.0,89.66,89.68,89.64,89.68,7500.0
2005-03-16 13:00:00,89.67,89.72,89.63,89.63,7500.0,89.67,89.72,89.63,89.63,7500.0
2005-03-16 13:30:00,89.63,89.63,89.48,89.55,13500.0,89.63,89.63,89.48,89.55,13500.0
2005-03-16 14:00:00,89.5,89.58,89.39,89.57,12900.0,89.5,89.58,89.39,89.57,12900.0
2005-03-16 14:30:00,89.56,89.63,89.5,89.5,24900.0,89.56,89.63,89.5,89.5,24900.0
2005-03-16 15:00:00,89.51,89.52,89.4,89.4,8900.0,89.51,89.52,89.4,89.4,8900.0
2005-03-16 15:30:00,89.35,89.45,89.1,89.39,34900.0,89.35,89.45,89.1,89.39,34900.0
2005-03-17 09:30:00,89.35,89.35,89.03,89.21,10300.0,89.35,89.35,89.03,89.21,10300.0
2005-03-17 10:00:00,89.22,89.33,89.21,89.28,16200.0,89.22,89.33,89.21,89.28,16200.0
2005-03-17 10:30:00,89.28,89.33,89.12,89.33,15600.0,89.28,89.33,89.12,89.33,15600.0
2005-03-17 11:00:00,89.33,89.35,89.27,89.29,18100.0,89.33,89.35,89.27,89.29,18100.0
2005-03-17 11:30:00,89.3,89.35,89.22,89.29,9600.0,89.3,89.35,89.22,89.29,9600.0
2005-03-17 12:00:00,89.29,89.35,89.19,89.35,10600.0,89.29,89.35,89.19,89.35,10600.0
2005-03-17 12:30:00,89.35,89.35,89.31,89.31,8700.0,89.35,89.35,89.31,89.31,8700.0
2005-03-17 13:00:00,89.31,89.33,89.18,89.33,14500.0,89.31,89.33,89.18,89.33,14500.0
2005-03-17 13:30:00,89.31,89.34,89.2,89.21,12600.0,89.31,89.34,89.2,89.21,12600.0
2005-03-17 14:00:00,89.19,89.46,89.13,89.46,26800.0,89.19,89.46,89.13,89.46,26800.0
2005-03-17 14:30:00,89.45,89.56,89.39,89.4,70100.0,89.45,89.56,89.39,89.4,70100.0
2005-03-17 15:00:00,89.37,89.47,89.35,89.47,10500.0,89.37,89.47,89.35,89.47,10500.0
2005-03-17 15:30:00,89.46,89.53,89.33,89.39,52400.0,89.46,89.53,89.33,89.39,52400.0
2005-03-18 09:30:00,89.18,89.18,88.65,88.95,43200.0,89.18,89.18,88.65,88.95,43200.0
2005-03-18 10:00:00,88.85,89.01,88.85,88.99,11400.0,88.85,89.01,88.85,88.99,11400.0
2005-03-18 10:30:00,88.97,89.0,88.85,88.91,24000.0,88.97,89.0,88.85,88.91,24000.0
2005-03-18 11:00:00,88.92,89.0,88.91,88.95,14300.0,88.92,89.0,88.91,88.95,14300.0
2005-03-18 11:30:00,88.87,88.9,88.69,88.74,9100.0,88.87,88.9,88.69,88.74,9100.0
2005-03-18 12:00:00,88.74,88.74,88.66,88.67,25000.0,88.74,88.74,88.66,88.67,25000.0
2005-03-18 12:30:00,88.65,88.69,88.55,88.58,16900.0,88.65,88.69,88.55,88.58,16900.0
2005-03-18 13:00:00,88.63,88.63,88.5,88.59,18400.0,88.63,88.63,88.5,88.59,18400.0
2005-03-18 13:30:00,88.57,88.59,88.33,88.43,20300.0,88.57,88.59,88.33,88.43,20300.0
2005-03-18 14:00:00,88.41,88.6,88.41,88.46,10100.0,88.41,88.6,88.41,88.46,10100.0
2005-03-18 14:30:00,88.46,88.64,88.26,88.39,24900.0,88.46,88.64,88.26,88.39,24900.0
2005-03-18 15:00:00,88.34,88.45,88.22,88.44,33200.0,88.34,88.45,88.22,88.44,33200.0
2005-03-18 15:30:00,88.44,88.61,88.44,88.45,29900.0,88.44,88.61,88.44,88.45,29900.0
2005-03-21 09:30:00,87.8,87.98,87.75,87.94,71500.0,87.8,87.98,87.75,87.94,71500.0
2005-03-21 10:00:00,87.94,88.22,87.83,88.22,27000.0,87.94,88.22,87.83,88.22,27000.0
2005-03-21 10:30:00,88.21,88.23,87.86,87.87,10000.0,88.21,88.23,87.86,87.87,10000.0
2005-03-21 11:00:00,87.85,87.85,87.75,87.75,10700.0,87.85,87.85,87.75,87.75,10700.0
2005-03-21 11:30:00,87.75,87.97,87.68,87.9,78900.0,87.75,87.97,87.68,87.9,78900.0
2005-03-21 12:00:00,87.88,87.96,87.72,87.72,14700.0,87.88,87.96,87.72,87.72,14700.0
2005-03-21 12:30:00,87.71,87.72,87.64,87.65,17900.0,87.71,87.72,87.64,87.65,17900.0
2005-03-21 13:00:00,87.66,87.66,87.5,87.54,40600.0,87.66,87.66,87.5,87.54,40600.0
2005-03-21 13:30:00,87.5,87.67,87.5,87.67,16100.0,87.5,87.67,87.5,87.67,16100.0
2005-03-21 14:00:00,87.66,87.67,87.5,87.5,44800.0,87.66,87.67,87.5,87.5,44800.0
2005-03-21 14:30:00,87.49,87.66,87.3,87.6,68400.0,87.49,87.66,87.3,87.6,68400.0
2005-03-21 15:00:00,87.6,87.75,87.6,87.67,49700.0,87.6,87.75,87.6,87.67,49700.0
2005-03-21 15:30:00,87.67,87.81,87.67,87.81,46300.0,87.67,87.81,87.67,87.81,46300.0
2005-03-22 09:30:00,87.97,88.15,87.9,88.14,16900.0,87.97,88.15,87.9,88.14,16900.0
2005-03-22 10:00:00,88.1,88.45,88.1,88.35,42100.0,88.1,88.45,88.1,88.35,42100.0
2005-03-22 10:30:00,88.35,88.36,88.18,88.25,25300.0,88.35,88.36,88.18,88.25,25300.0
2005-03-22 11:00:00,88.24,88.27,87.99,88.04,23900.0,88.24,88.27,87.99,88.04,23900.0
2005-03-22 11:30:00,88.05,88.06,88.0,88.0,26300.0,88.05,88.06,88.0,88.0,26300.0
2005-03-22 12:00:00,88.0,88.09,87.99,88.09,24200.0,88.0,88.09,87.99,88.09,24200.0
2005-03-22 12:30:00,88.07,88.11,88.0,88.05,78300.0,88.07,88.11,88.0,88.05,78300.0
2005-03-22 13:00:00,88.05,88.19,88.05,88.17,90200.0,88.05,88.19,88.05,88.17,90200.0
2005-03-22 13:30:00,88.16,88.2,87.99,88.15,18100.0,88.16,88.2,87.99,88.15,18100.0
2005-03-22 14:00:00,88.16,88.16,87.8,87.8,64400.0,88.16,88.16,87.8,87.8,64400.0
2005-03-22 14:30:00,87.8,87.85,87.5,87.78,69800.0,87.8,87.85,87.5,87.78,69800.0
2005-03-22 15:00:00,87.78,87.78,87.58,87.71,65200.0,87.78,87.78,87.58,87.71,65200.0
2005-03-22 15:30:00,87.69,87.7,87.23,87.44,137300.0,87.69,87.7,87.23,87.44,137300.0
2005-03-23 09:30:00,85.25,85.91,84.95,85.33,226100.0,85.25,85.91,84.95,85.33,226100.0
2005-03-23 10:00:00,85.34,85.7,84.95,84.96,178400.0,85.34,85.7,84.95,84.96,178400.0
2005-03-23 10:30:00,84.75,84.95,83.75,84.24,247700.0,84.75,84.95,83.75,84.24,247700.0
2005-03-23 11:00:00,84.24,84.24,83.31,83.85,225400.0,84.24,84.24,83.31,83.85,225400.0
2005-03-23 11:30:00,83.84,84.37,83.8,84.14,76000.0,83.84,84.37,83.8,84.14,76000.0
2005-03-23 12:00:00,84.12,84.33,83.84,83.84,106500.0,84.12,84.33,83.84,83.84,106500.0
2005-03-23 12:30:00,83.84,84.31,83.84,84.24,67200.0,83.84,84.31,83.84,84.24,67200.0
2005-03-23 13:00:00,84.24,84.58,84.21,84.42,120200.0,84.24,84.58,84.21,84.42,120200.0
2005-03-23 13:30:00,84.41,84.44,84.29,84.35,42300.0,84.41,84.44,84.29,84.35,42300.0
2005-03-23 14:00:00,84.35,84.88,84.35,84.81,142500.0,84.35,84.88,84.35,84.81,142500.0
2005-03-23 14:30:00,84.81,84.83,84.65,84.82,117900.0,84.81,84.83,84.65,84.82,117900.0
2005-03-23 15:00:00,84.8,84.84,84.5,84.56,107900.0,84.8,84.84,84.5,84.56,107900.0
2005-03-23 15:30:00,84.56,84.6,83.83,83.84,112700.0,84.56,84.6,83.83,83.84,112700.0
2005-03-24 09:30:00,84.2,84.52,84.2,84.37,36400.0,84.2,84.52,84.2,84.37,36400.0
2005-03-24 10:00:00,84.36,84.5,84.19,84.45,79600.0,84.36,84.5,84.19,84.45,79600.0
2005-03-24 10:30:00,84.45,84.48,84.28,84.3,33000.0,84.45,84.48,84.28,84.3,33000.0
2005-03-24 11:00:00,84.29,84.42,84.25,84.42,25300.0,84.29,84.42,84.25,84.42,25300.0
2005-03-24 11:30:00,84.41,84.6,84.33,84.6,21000.0,84.41,84.6,84.33,84.6,21000.0
2005-03-24 12:00:00,84.63,85.03,84.63,84.87,24400.0,84.63,85.03,84.63,84.87,24400.0
2005-03-24 12:30:00,84.83,84.85,84.72,84.75,12600.0,84.83,84.85,84.72,84.75,12600.0
2005-03-24 13:00:00,84.78,84.8,84.72,84.78,13600.0,84.78,84.8,84.72,84.78,13600.0
2005-03-24 13:30:00,84.78,84.85,84.72,84.8,8900.0,84.78,84.85,84.72,84.8,8900.0
2005-03-24 14:00:00,84.81,84.99,84.81,84.9,16900.0,84.81,84.99,84.81,84.9,16900.0
2005-03-24 14:30:00,84.91,84.92,84.73,84.86,16400.0,84.91,84.92,84.73,84.86,16400.0
2005-03-24 15:00:00,84.77,84.92,84.67,84.74,21900.0,84.77,84.92,84.67,84.74,21900.0
2005-03-24 15:30:00,84.72,84.74,84.43,84.45,37000.0,84.72,84.74,84.43,84.45,37000.0
2005-03-28 09:30:00,84.48,84.64,84.4,84.47,28700.0,84.48,84.64,84.4,84.47,28700.0
2005-03-28 10:00:00,84.52,84.66,84.31,84.32,19900.0,84.52,84.66,84.31,84.32,19900.0
2005-03-28 10:30:00,84.33,84.5,84.33,84.4,16100.0,84.33,84.5,84.33,84.4,16100.0
2005-03-28 11:00:00,84.41,84.45,84.31,84.35,30900.0,84.41,84.45,84.31,84.35,30900.0
2005-03-28 11:30:00,84.37,84.5,84.36,84.4,10000.0,84.37,84.5,84.36,84.4,10000.0
2005-03-28 12:00:00,84.4,84.5,84.38,84.45,10800.0,84.4,84.5,84.38,84.45,10800.0
2005-03-28 12:30:00,84.46,84.5,84.37,84.47,12900.0,84.46,84.5,84.37,84.47,12900.0
2005-03-28 13:00:00,84.5,84.6,84.3,84.46,18100.0,84.5,84.6,84.3,84.46,18100.0
2005-03-28 13:30:00,84.46,84.58,84.46,84.58,8100.0,84.46,84.58,84.46,84.58,8100.0
2005-03-28 14:00:00,84.56,84.56,84.28,84.51,13400.0,84.56,84.56,84.28,84.51,13400.0
2005-03-28 14:30:00,84.44,84.93,84.44,84.7,12900.0,84.44,84.93,84.44,84.7,12900.0
2005-03-28 15:00:00,84.7,84.94,84.67,84.68,14500.0,84.7,84.94,84.67,84.68,14500.0
2005-03-28 15:30:00,84.7,84.78,84.46,84.46,13800.0,84.7,84.78,84.46,84.46,13800.0
2005-03-29 09:30:00,84.25,84.28,83.95,83.97,14300.0,84.25,84.28,83.95,83.97,14300.0
2005-03-29 10:00:00,83.94,84.37,83.93,84.26,13300.0,83.94,84.37,83.93,84.26,13300.0
2005-03-29 10:30:00,84.26,84.69,84.25,84.61,16500.0,84.26,84.69,84.25,84.61,16500.0
2005-03-29 11:00:00,84.59,84.69,84.32,84.4,12800.0,84.59,84.69,84.32,84.4,12800.0
2005-03-29 11:30:00,84.41,84.62,84.41,84.62,11800.0,84.41,84.62,84.41,84.62,11800.0
2005-03-29 12:00:00,84.62,84.62,84.38,84.44,6700.0,84.62,84.62,84.38,84.44,6700.0
2005-03-29 12:30:00,84.44,84.69,84.43,84.55,8400.0,84.44,84.69,84.43,84.55,8400.0
2005-03-29 13:00:00,84.53,84.54,83.63,83.65,13900.0,84.53,84.54,83.63,83.65,13900.0
2005-03-29 13:30:00,83.61,83.93,83.61,83.81,12900.0,83.61,83.93,83.61,83.81,12900.0
2005-03-29 14:00:00,83.81,83.9,83.74,83.84,21400.0,83.81,83.9,83.74,83.84,21400.0
2005-03-29 14:30:00,83.84,84.17,83.8,84.14,18500.0,83.84,84.17,83.8,84.14,18500.0
2005-03-29 15:00:00,84.13,84.14,83.8,83.81,37400.0,84.13,84.14,83.8,83.81,37400.0
2005-03-29 15:30:00,83.81,83.85,83.63,83.64,36500.0,83.81,83.85,83.63,83.64,36500.0
2005-03-30 09:30:00,83.64,83.64,82.48,82.72,123100.0,83.64,83.64,82.48,82.72,123100.0
2005-03-30 10:00:00,82.68,82.83,82.15,82.19,113400.0,82.68,82.83,82.15,82.19,113400.0
2005-03-30 10:30:00,82.16,83.0,82.15,83.0,122400.0,82.16,83.0,82.15,83.0,122400.0
2005-03-30 11:00:00,82.95,83.06,82.74,82.76,18100.0,82.95,83.06,82.74,82.76,18100.0
2005-03-30 11:30:00,82.77,83.54,82.77,83.5,53700.0,82.77,83.54,82.77,83.5,53700.0
2005-03-30 12:00:00,83.5,84.42,83.5,84.41,46300.0,83.5,84.42,83.5,84.41,46300.0
2005-03-30 12:30:00,84.42,85.16,84.42,85.07,41000.0,84.42,85.16,84.42,85.07,41000.0
2005-03-30 13:00:00,85.1,85.1,84.85,85.05,26300.0,85.1,85.1,84.85,85.05,26300.0
2005-03-30 13:30:00,85.07,85.29,85.0,85.11,31500.0,85.07,85.29,85.0,85.11,31500.0
2005-03-30 14:00:00,85.12,85.25,84.88,85.2,25800.0,85.12,85.25,84.88,85.2,25800.0
2005-03-30 14:30:00,85.19,85.36,85.18,85.32,47400.0,85.19,85.36,85.18,85.32,47400.0
2005-03-30 15:00:00,85.32,85.66,85.26,85.51,45600.0,85.32,85.66,85.26,85.51,45600.0
2005-03-30 15:30:00,85.47,85.55,85.18,85.44,70800.0,85.47,85.55,85.18,85.44,70800.0
2005-03-31 09:30:00,85.0,85.2,84.72,84.75,40200.0,85.0,85.2,84.72,84.75,40200.0
2005-03-31 10:00:00,84.75,84.79,84.49,84.65,73000.0,84.75,84.79,84.49,84.65,73000.0
2005-03-31 10:30:00,84.6,84.73,84.5,84.58,49900.0,84.6,84.73,84.5,84.58,49900.0
2005-03-31 11:00:00,84.58,84.75,84.57,84.68,23600.0,84.58,84.75,84.57,84.68,23600.0
2005-03-31 11:30:00,84.67,84.75,84.48,84.55,51500.0,84.67,84.75,84.48,84.55,51500.0
2005-03-31 12:00:00,84.51,84.55,84.32,84.41,31300.0,84.51,84.55,84.32,84.41,31300.0
2005-03-31 12:30:00,84.37,84.6,84.36,84.6,26500.0,84.37,84.6,84.36,84.6,26500.0
2005-03-31 13:00:00,84.5,84.5,84.4,84.43,22500.0,84.5,84.5,84.4,84.43,22500.0
2005-03-31 13:30:00,84.43,84.53,84.36,84.52,19700.0,84.43,84.53,84.36,84.52,19700.0
2005-03-31 14:00:00,84.51,84.62,84.49,84.57,21300.0,84.51,84.62,84.49,84.57,21300.0
2005-03-31 14:30:00,84.51,84.62,84.48,84.51,22300.0,84.51,84.62,84.48,84.51,22300.0
2005-03-31 15:00:00,84.48,84.65,84.44,84.47,31100.0,84.48,84.65,84.44,84.47,31100.0
2005-03-31 15:30:00,84.47,84.51,84.01,84.27,112200.0,84.47,84.51,84.01,84.27,112200.0
2005-04-01 09:30:00,84.3,84.45,83.76,84.11,51200.0,84.3,84.45,83.76,84.11,51200.0
2005-04-01 10:00:00,84.1,84.29,83.53,83.55,78500.0,84.1,84.29,83.53,83.55,78500.0
2005-04-01 10:30:00,83.55,83.7,83.48,83.49,73400.0,83.55,83.7,83.48,83.49,73400.0
2005-04-01 11:00:00,83.49,83.6,83.25,83.54,100100.0,83.49,83.6,83.25,83.54,100100.0
2005-04-01 11:30:00,83.55,83.76,83.47,83.53,38700.0,83.55,83.76,83.47,83.53,38700.0
2005-04-01 12:00:00,83.51,83.55,83.16,83.19,35900.0,83.51,83.55,83.16,83.19,35900.0
2005-04-01 12:30:00,83.19,83.21,82.9,83.01,74300.0,83.19,83.21,82.9,83.01,74300.0
2005-04-01 13:00:00,83.01,83.1,82.92,83.04,48800.0,83.01,83.1,82.92,83.04,48800.0
2005-04-01 13:30:00,83.08,83.08,82.76,82.88,33100.0,83.08,83.08,82.76,82.88,33100.0
2005-04-01 14:00:00,82.86,83.05,82.8,82.9,34600.0,82.86,83.05,82.8,82.9,34600.0
2005-04-01 14:30:00,82.9,83.0,82.9,82.98,30200.0,82.9,83.0,82.9,82.98,30200.0
2005-04-01 15:00:00,82.98,83.21,82.81,82.91,68200.0,82.98,83.21,82.81,82.91,68200.0
2005-04-01 15:30:00,82.91,83.34,82.91,83.15,39200.0,82.91,83.34,82.91,83.15,39200.0
2005-04-04 09:30:00,83.05,83.11,82.3,82.97,43200.0,83.05,83.11,82.3,82.97,43200.0
2005-04-04 10:00:00,82.93,82.94,82.15,82.16,50600.0,82.93,82.94,82.15,82.16,50600.0
2005-04-04 10:30:00,82.14,83.0,82.14,82.99,31500.0,82.14,83.0,82.14,82.99,31500.0
2005-04-04 11:00:00,82.99,83.2,82.75,82.82,32200.0,82.99,83.2,82.75,82.82,32200.0
2005-04-04 11:30:00,82.83,82.9,82.8,82.83,15500.0,82.83,82.9,82.8,82.83,15500.0
2005-04-04 12:00:00,82.83,82.84,82.65,82.77,21800.0,82.83,82.84,82.65,82.77,21800.0
2005-04-04 12:30:00,82.79,83.16,82.78,82.99,11600.0,82.79,83.16,82.78,82.99,11600.0
2005-04-04 13:00:00,82.98,82.99,82.94,82.97,12300.0,82.98,82.99,82.94,82.97,12300.0
2005-04-04 13:30:00,82.97,83.24,82.96,83.24,22100.0,82.97,83.24,82.96,83.24,22100.0
2005-04-04 14:00:00,83.25,83.32,83.21,83.31,11000.0,83.25,83.32,83.21,83.31,11000.0
2005-04-04 14:30:00,83.31,83.63,83.31,83.63,13400.0,83.31,83.63,83.31,83.63,13400.0
2005-04-04 15:00:00,83.65,83.88,83.52,83.84,11500.0,83.65,83.88,83.52,83.84,11500.0
2005-04-04 15:30:00,83.85,83.88,83.49,83.52,20500.0,83.85,83.88,83.49,83.52,20500.0
2005-04-05 09:30:00,83.88,84.1,83.74,83.85,12000.0,83.88,84.1,83.74,83.85,12000.0
2005-04-05 10:00:00,83.8,83.81,83.4,83.44,8100.0,83.8,83.81,83.4,83.44,8100.0
2005-04-05 10:30:00,83.46,83.8,83.45,83.71,19600.0,83.46,83.8,83.45,83.71,19600.0
2005-04-05 11:00:00,83.68,83.7,83.5,83.69,16400.0,83.68,83.7,83.5,83.69,16400.0
2005-04-05 11:30:00,83.65,83.82,83.62,83.63,12300.0,83.65,83.82,83.62,83.63,12300.0
2005-04-05 12:00:00,83.63,83.83,83.58,83.82,12400.0,83.63,83.83,83.58,83.82,12400.0
2005-04-05 12:30:00,83.83,83.84,83.73,83.74,16300.0,83.83,83.84,83.73,83.74,16300.0
2005-04-05 13:00:00,83.76,83.8,83.68,83.7,17600.0,83.76,83.8,83.68,83.7,17600.0
2005-04-05 13:30:00,83.7,83.77,83.53,83.76,14100.0,83.7,83.77,83.53,83.76,14100.0
2005-04-05 14:00:00,83.73,83.82,83.58,83.82,26500.0,83.73,83.82,83.58,83.82,26500.0
2005-04-05 14:30:00,83.84,83.88,83.65,83.67,14200.0,83.84,83.88,83.65,83.67,14200.0
2005-04-05 15:00:00,83.64,83.73,83.64,83.66,16100.0,83.64,83.73,83.64,83.66,16100.0
2005-04-05 15:30:00,83.67,83.82,83.53,83.63,31000.0,83.67,83.82,83.53,83.63,31000.0
2005-04-06 09:30:00,83.7,83.96,83.65,83.84,10100.0,83.7,83.96,83.65,83.84,10100.0
2005-04-06 10:00:00,83.84,84.14,83.81,84.05,30600.0,83.84,84.14,83.81,84.05,30600.0
2005-04-06 10:30:00,84.06,84.2,83.98,84.18,14600.0,84.06,84.2,83.98,84.18,14600.0
2005-04-06 11:00:00,84.2,84.83,84.2,84.83,16700.0,84.2,84.83,84.2,84.83,16700.0
2005-04-06 11:30:00,84.86,84.92,84.55,84.68,50700.0,84.86,84.92,84.55,84.68,50700.0
2005-04-06 12:00:00,84.68,84.7,84.56,84.66,25900.0,84.68,84.7,84.56,84.66,25900.0
2005-04-06 12:30:00,84.66,84.66,84.51,84.51,12100.0,84.66,84.66,84.51,84.51,12100.0
2005-04-06 13:00:00,84.49,84.63,84.46,84.46,10200.0,84.49,84.63,84.46,84.46,10200.0
2005-04-06 13:30:00,84.47,84.48,83.98,84.02,16700.0,84.47,84.48,83.98,84.02,16700.0
2005-04-06 14:00:00,84.03,84.29,84.03,84.29,5500.0,84.03,84.29,84.03,84.29,5500.0
2005-04-06 14:30:00,84.27,84.33,84.17,84.17,13400.0,84.27,84.33,84.17,84.17,13400.0
2005-04-06 15:00:00,84.18,84.23,83.9,84.07,33800.0,84.18,84.23,83.9,84.07,33800.0
2005-04-06 15:30:00,84.07,84.17,83.97,84.06,27200.0,84.07,84.17,83.97,84.06,27200.0
2005-04-07 09:30:00,83.87,84.07,83.72,83.73,11500.0,83.87,84.07,83.72,83.73,11500.0
2005-04-07 10:00:00,83.76,83.89,83.75,83.78,6400.0,83.76,83.89,83.75,83.78,6400.0
2005-04-07 10:30:00,83.84,84.07,83.84,84.06,10200.0,83.84,84.07,83.84,84.06,10200.0
2005-04-07 11:00:00,84.05,84.12,84.02,84.03,5600.0,84.05,84.12,84.02,84.03,5600.0
2005-04-07 11:30:00,84.03,84.05,83.89,84.02,15800.0,84.03,84.05,83.89,84.02,15800.0
2005-04-07 12:00:00,84.03,84.12,83.95,83.95,14300.0,84.03,84.12,83.95,83.95,14300.0
2005-04-07 12:30:00,83.92,84.15,83.92,84.05,12200.0,83.92,84.15,83.92,84.05,12200.0
2005-04-07 13:00:00,84.05,84.07,83.8,83.8,31700.0,84.05,84.07,83.8,83.8,31700.0
2005-04-07 13:30:00,83.82,83.83,83.42,83.5,14500.0,83.82,83.83,83.42,83.5,14500.0
2005-04-07 14:00:00,83.5,83.78,83.49,83.68,11100.0,83.5,83.78,83.49,83.68,11100.0
2005-04-07 14:30:00,83.66,83.73,83.39,83.55,30300.0,83.66,83.73,83.39,83.55,30300.0
2005-04-07 15:00:00,83.59,83.65,83.44,83.55,22000.0,83.59,83.65,83.44,83.55,22000.0
2005-04-07 15:30:00,83.53,83.54,83.26,83.4,45100.0,83.53,83.54,83.26,83.4,45100.0
2005-04-08 09:30:00,83.47,83.47,82.75,82.82,32300.0,83.47,83.47,82.75,82.82,32300.0
2005-04-08 10:00:00,82.79,82.87,82.33,82.65,60700.0,82.79,82.87,82.33,82.65,60700.0
2005-04-08 10:30:00,82.56,82.85,82.51,82.71,25000.0,82.56,82.85,82.51,82.71,25000.0
2005-04-08 11:00:00,82.69,82.79,82.61,82.64,13400.0,82.69,82.79,82.61,82.64,13400.0
2005-04-08 11:30:00,82.64,82.85,82.44,82.53,40500.0,82.64,82.85,82.44,82.53,40500.0
2005-04-08 12:00:00,82.52,82.56,82.36,82.51,21400.0,82.52,82.56,82.36,82.51,21400.0
2005-04-08 12:30:00,82.5,82.5,82.18,82.18,25200.0,82.5,82.5,82.18,82.18,25200.0
2005-04-08 13:00:00,82.19,82.48,82.13,82.43,50000.0,82.19,82.48,82.13,82.43,50000.0
2005-04-08 13:30:00,82.4,82.48,82.37,82.46,24200.0,82.4,82.48,82.37,82.46,24200.0
2005-04-08 14:00:00,82.45,82.52,82.04,82.15,58500.0,82.45,82.52,82.04,82.15,58500.0
2005-04-08 14:30:00,82.15,82.34,82.11,82.17,36800.0,82.15,82.34,82.11,82.17,36800.0
2005-04-08 15:00:00,82.15,82.25,82.09,82.21,26000.0,82.15,82.25,82.09,82.21,26000.0
2005-04-08 15:30:00,82.2,82.38,82.12,82.14,72900.0,82.2,82.38,82.12,82.14,72900.0
2005-04-11 09:30:00,82.22,82.5,82.21,82.5,16500.0,82.22,82.5,82.21,82.5,16500.0
2005-04-11 10:00:00,82.43,82.43,81.95,82.18,23700.0,82.43,82.43,81.95,82.18,23700.0
2005-04-11 10:30:00,82.09,82.1,81.65,81.88,21500.0,82.09,82.1,81.65,81.88,21500.0
2005-04-11 11:00:00,81.87,81.96,81.8,81.8,5900.0,81.87,81.96,81.8,81.8,5900.0
2005-04-11 11:30:00,81.81,81.98,81.81,81.89,4100.0,81.81,81.98,81.81,81.89,4100.0
2005-04-11 12:00:00,81.92,81.97,81.84,81.89,32300.0,81.92,81.97,81.84,81.89,32300.0
2005-04-11 12:30:00,81.89,81.95,81.79,81.8,20200.0,81.89,81.95,81.79,81.8,20200.0
2005-04-11 13:00:00,81.79,82.01,81.79,82.01,10700.0,81.79,82.01,81.79,82.01,10700.0
2005-04-11 13:30:00,82.01,82.17,82.0,82.0,9100.0,82.01,82.17,82.0,82.0,9100.0
2005-04-11 14:00:00,81.95,81.95,81.83,81.91,8700.0,81.95,81.95,81.83,81.91,8700.0
2005-04-11 14:30:00,81.94,82.14,81.91,82.14,9800.0,81.94,82.14,81.91,82.14,9800.0
2005-04-11 15:00:00,82.12,82.15,81.86,81.95,12900.0,82.12,82.15,81.86,81.95,12900.0
2005-04-11 15:30:00,81.94,81.98,81.73,81.73,24000.0,81.94,81.98,81.73,81.73,24000.0
2005-04-12 09:30:00,81.72,81.72,80.73,80.75,27900.0,81.72,81.72,80.73,80.75,27900.0
2005-04-12 10:00:00,80.79,81.55,80.79,81.15,27600.0,80.79,81.55,80.79,81.15,27600.0
2005-04-12 10:30:00,81.16,81.24,80.83,80.91,19500.0,81.16,81.24,80.83,80.91,19500.0
2005-04-12 11:00:00,80.97,81.19,80.97,81.13,10000.0,80.97,81.19,80.97,81.13,10000.0
2005-04-12 11:30:00,81.04,81.3,81.04,81.21,10900.0,81.04,81.3,81.04,81.21,10900.0
2005-04-12 12:00:00,81.23,81.3,81.19,81.28,11400.0,81.23,81.3,81.19,81.28,11400.0
2005-04-12 12:30:00,81.28,81.32,81.15,81.15,8500.0,81.28,81.32,81.15,81.15,8500.0
2005-04-12 13:00:00,81.1,81.27,81.06,81.2,11300.0,81.1,81.27,81.06,81.2,11300.0
2005-04-12 13:30:00,81.21,81.29,81.03,81.25,24700.0,81.21,81.29,81.03,81.25,24700.0
2005-04-12 14:00:00,81.24,81.8,81.1,81.48,58300.0,81.24,81.8,81.1,81.48,58300.0
2005-04-12 14:30:00,81.47,82.46,81.47,82.3,60500.0,81.47,82.46,81.47,82.3,60500.0
2005-04-12 15:00:00,82.28,82.56,82.18,82.49,50900.0,82.28,82.56,82.18,82.49,50900.0
2005-04-12 15:30:00,82.55,82.9,82.36,82.58,73700.0,82.55,82.9,82.36,82.58,73700.0
2005-04-13 09:30:00,82.45,82.48,81.73,81.76,11100.0,82.45,82.48,81.73,81.76,11100.0
2005-04-13 10:00:00,81.76,82.5,81.76,82.46,237200.0,81.76,82.5,81.76,82.46,237200.0
2005-04-13 10:30:00,82.46,82.6,82.26,82.41,25100.0,82.46,82.6,82.26,82.41,25100.0
2005-04-13 11:00:00,82.41,82.41,82.25,82.26,18700.0,82.41,82.41,82.25,82.26,18700.0
2005-04-13 11:30:00,82.27,82.42,82.25,82.3,11400.0,82.27,82.42,82.25,82.3,11400.0
2005-04-13 12:00:00,82.28,82.32,82.01,82.01,20500.0,82.28,82.32,82.01,82.01,20500.0
2005-04-13 12:30:00,82.03,82.2,81.94,82.2,5300.0,82.03,82.2,81.94,82.2,5300.0
2005-04-13 13:00:00,82.2,82.36,81.99,81.99,8400.0,82.2,82.36,81.99,81.99,8400.0
2005-04-13 13:30:00,82.0,82.08,81.8,81.85,7700.0,82.0,82.08,81.8,81.85,7700.0
2005-04-13 14:00:00,81.85,82.0,81.77,81.98,9600.0,81.85,82.0,81.77,81.98,9600.0
2005-04-13 14:30:00,81.89,82.01,81.77,81.9,11800.0,81.89,82.01,81.77,81.9,11800.0
2005-04-13 15:00:00,81.92,81.93,81.75,81.82,10900.0,81.92,81.93,81.75,81.82,10900.0
2005-04-13 15:30:00,81.82,81.83,81.6,81.6,29200.0,81.82,81.83,81.6,81.6,29200.0
2005-04-14 09:30:00,81.87,81.87,81.15,81.25,39100.0,81.87,81.87,81.15,81.25,39100.0
2005-04-14 10:00:00,81.24,81.28,81.03,81.14,37000.0,81.24,81.28,81.03,81.14,37000.0
2005-04-14 10:30:00,81.1,81.11,80.77,80.9,28700.0,81.1,81.11,80.77,80.9,28700.0
2005-04-14 11:00:00,80.89,81.02,80.78,80.84,31200.0,80.89,81.02,80.78,80.84,31200.0
2005-04-14 11:30:00,80.82,81.01,80.63,80.81,25400.0,80.82,81.01,80.63,80.81,25400.0
2005-04-14 12:00:00,80.8,80.97,80.75,80.8,17000.0,80.8,80.97,80.75,80.8,17000.0
2005-04-14 12:30:00,80.79,80.81,80.59,80.64,20100.0,80.79,80.81,80.59,80.64,20100.0
2005-04-14 13:00:00,80.72,80.72,80.19,80.23,24700.0,80.72,80.72,80.19,80.23,24700.0
2005-04-14 13:30:00,80.22,80.24,79.59,79.86,75100.0,80.22,80.24,79.59,79.86,75100.0
2005-04-14 14:00:00,79.8,80.24,79.8,80.0,65400.0,79.8,80.24,79.8,80.0,65400.0
2005-04-14 14:30:00,80.0,80.02,79.8,79.9,35000.0,80.0,80.02,79.8,79.9,35000.0
2005-04-14 15:00:00,79.8,79.88,79.63,79.66,32400.0,79.8,79.88,79.63,79.66,32400.0
2005-04-14 15:30:00,79.66,79.66,79.16,79.16,219500.0,79.66,79.66,79.16,79.16,219500.0
2005-04-15 09:30:00,79.1,79.43,78.68,79.25,66000.0,79.1,79.43,78.68,79.25,66000.0
2005-04-15 10:00:00,79.24,79.7,79.22,79.55,76800.0,79.24,79.7,79.22,79.55,76800.0
2005-04-15 10:30:00,79.55,79.89,79.5,79.8,49200.0,79.55,79.89,79.5,79.8,49200.0
2005-04-15 11:00:00,79.85,79.9,79.7,79.8,46500.0,79.85,79.9,79.7,79.8,46500.0
2005-04-15 11:30:00,79.8,80.05,79.8,79.92,53500.0,79.8,80.05,79.8,79.92,53500.0
2005-04-15 12:00:00,79.9,79.98,79.8,79.87,43300.0,79.9,79.98,79.8,79.87,43300.0
2005-04-15 12:30:00,79.84,79.89,79.47,79.47,45400.0,79.84,79.89,79.47,79.47,45400.0
2005-04-15 13:00:00,79.42,79.5,79.25,79.39,43200.0,79.42,79.5,79.25,79.39,43200.0
2005-04-15 13:30:00,79.39,79.49,78.95,78.97,40000.0,79.39,79.49,78.95,78.97,40000.0
2005-04-15 14:00:00,79.02,79.45,79.0,79.22,31000.0,79.02,79.45,79.0,79.22,31000.0
2005-04-15 14:30:00,79.17,79.37,79.0,79.35,31100.0,79.17,79.37,79.0,79.35,31100.0
2005-04-15 15:00:00,79.35,79.35,79.03,79.1,34900.0,79.35,79.35,79.03,79.1,34900.0
2005-04-15 15:30:00,79.07,79.24,78.99,79.03,64500.0,79.07,79.24,78.99,79.03,64500.0
2005-04-18 09:30:00,79.02,79.17,78.95,79.07,56400.0,79.02,79.17,78.95,79.07,56400.0
2005-04-18 10:00:00,79.02,79.72,79.02,79.41,38400.0,79.02,79.72,79.02,79.41,38400.0
2005-04-18 10:30:00,79.42,79.53,79.3,79.5,52500.0,79.42,79.53,79.3,79.5,52500.0
2005-04-18 11:00:00,79.45,79.45,78.74,78.78,34300.0,79.45,79.45,78.74,78.78,34300.0
2005-04-18 11:30:00,78.79,78.83,78.66,78.78,35500.0,78.79,78.83,78.66,78.78,35500.0
2005-04-18 12:00:00,78.7,79.08,78.48,79.0,40900.0,78.7,79.08,78.48,79.0,40900.0
2005-04-18 12:30:00,78.99,79.65,78.98,79.64,22900.0,78.99,79.65,78.98,79.64,22900.0
2005-04-18 13:00:00,79.64,79.64,79.32,79.43,22300.0,79.64,79.64,79.32,79.43,22300.0
2005-04-18 13:30:00,79.43,79.44,79.11,79.3,25300.0,79.43,79.44,79.11,79.3,25300.0
2005-04-18 14:00:00,79.31,79.48,79.02,79.08,19300.0,79.31,79.48,79.02,79.08,19300.0
2005-04-18 14:30:00,79.08,79.25,78.96,79.22,26600.0,79.08,79.25,78.96,79.22,26600.0
2005-04-18 15:00:00,79.22,79.73,79.22,79.66,26800.0,79.22,79.73,79.22,79.66,26800.0
2005-04-18 15:30:00,79.66,79.83,79.47,79.47,32400.0,79.66,79.83,79.47,79.47,32400.0
2005-04-19 09:30:00,79.3,79.48,79.19,79.3,21200.0,79.3,79.48,79.19,79.3,21200.0
2005-04-19 10:00:00,79.21,79.31,79.03,79.05,17500.0,79.21,79.31,79.03,79.05,17500.0
2005-04-19 10:30:00,79.03,79.15,79.0,79.08,22900.0,79.03,79.15,79.0,79.08,22900.0
2005-04-19 11:00:00,79.1,79.13,79.04,79.12,62400.0,79.1,79.13,79.04,79.12,62400.0
2005-04-19 11:30:00,79.13,79.33,79.07,79.33,79600.0,79.13,79.33,79.07,79.33,79600.0
2005-04-19 12:00:00,79.31,79.32,79.24,79.27,32600.0,79.31,79.32,79.24,79.27,32600.0
2005-04-19 12:30:00,79.29,79.61,79.24,79.52,11900.0,79.29,79.61,79.24,79.52,11900.0
2005-04-19 13:00:00,79.53,79.59,79.25,79.34,10300.0,79.53,79.59,79.25,79.34,10300.0
2005-04-19 13:30:00,79.34,79.7,79.34,79.61,11600.0,79.34,79.7,79.34,79.61,11600.0
2005-04-19 14:00:00,79.61,79.68,79.37,79.37,15600.0,79.61,79.68,79.37,79.37,15600.0
2005-04-19 14:30:00,79.37,79.76,79.36,79.76,19300.0,79.37,79.76,79.36,79.76,19300.0
2005-04-19 15:00:00,79.75,79.78,79.2,79.26,54300.0,79.75,79.78,79.2,79.26,54300.0
2005-04-19 15:30:00,79.28,79.5,79.26,79.4,29500.0,79.28,79.5,79.26,79.4,29500.0
2005-04-20 09:30:00,79.52,79.52,79.25,79.26,48000.0,79.52,79.52,79.25,79.26,48000.0
2005-04-20 10:00:00,79.26,79.7,79.26,79.7,25300.0,79.26,79.7,79.26,79.7,25300.0
2005-04-20 10:30:00,79.52,79.67,79.45,79.54,19700.0,79.52,79.67,79.45,79.54,19700.0
2005-04-20 11:00:00,79.54,79.69,79.45,79.49,11600.0,79.54,79.69,79.45,79.49,11600.0
2005-04-20 11:30:00,79.45,79.63,79.45,79.63,8600.0,79.45,79.63,79.45,79.63,8600.0
2005-04-20 12:00:00,79.61,79.64,79.5,79.64,18300.0,79.61,79.64,79.5,79.64,18300.0
2005-04-20 12:30:00,79.69,79.69,79.35,79.35,33400.0,79.69,79.69,79.35,79.35,33400.0
2005-04-20 13:00:00,79.3,79.35,79.25,79.32,25900.0,79.3,79.35,79.25,79.32,25900.0
2005-04-20 13:30:00,79.3,79.4,79.26,79.35,44100.0,79.3,79.4,79.26,79.35,44100.0
2005-04-20 14:00:00,79.3,79.38,79.25,79.25,49900.0,79.3,79.38,79.25,79.25,49900.0
2005-04-20 14:30:00,79.25,79.26,79.03,79.2,76900.0,79.25,79.26,79.03,79.2,76900.0
2005-04-20 15:00:00,79.2,79.28,79.0,79.0,47500.0,79.2,79.28,79.0,79.0,47500.0
2005-04-20 15:30:00,79.0,79.07,78.78,78.78,90600.0,79.0,79.07,78.78,78.78,90600.0
2005-04-21 09:30:00,79.05,79.95,79.01,79.95,20000.0,79.05,79.95,79.01,79.95,20000.0
2005-04-21 10:00:00,79.95,79.97,79.3,79.36,26100.0,79.95,79.97,79.3,79.36,26100.0
2005-04-21 10:30:00,79.39,79.5,79.1,79.19,19600.0,79.39,79.5,79.1,79.19,19600.0
2005-04-21 11:00:00,79.19,79.25,78.9,79.08,13000.0,79.19,79.25,78.9,79.08,13000.0
2005-04-21 11:30:00,79.08,79.26,78.9,79.16,18800.0,79.08,79.26,78.9,79.16,18800.0
2005-04-21 12:00:00,79.15,79.79,79.15,79.78,32600.0,79.15,79.79,79.15,79.78,32600.0
2005-04-21 12:30:00,79.8,79.93,79.74,79.93,15000.0,79.8,79.93,79.74,79.93,15000.0
2005-04-21 13:00:00,79.9,79.98,79.73,79.9,39700.0,79.9,79.98,79.73,79.9,39700.0
2005-04-21 13:30:00,79.91,80.53,79.88,80.34,20100.0,79.91,80.53,79.88,80.34,20100.0
2005-04-21 14:00:00,80.35,80.59,80.25,80.4,42800.0,80.35,80.59,80.25,80.4,42800.0
2005-04-21 14:30:00,80.36,80.43,80.0,80.36,44100.0,80.36,80.43,80.0,80.36,44100.0
2005-04-21 15:00:00,80.35,80.8,80.28,80.73,43300.0,80.35,80.8,80.28,80.73,43300.0
2005-04-21 15:30:00,80.73,80.73,80.1,80.5,90000.0,80.73,80.73,80.1,80.5,90000.0
2005-04-22 09:30:00,77.0,77.7,76.63,77.7,264100.0,77.0,77.7,76.63,77.7,264100.0
2005-04-22 10:00:00,77.85,78.74,77.23,77.23,230000.0,77.85,78.74,77.23,77.23,230000.0
2005-04-22 10:30:00,77.23,77.71,77.08,77.67,59200.0,77.23,77.71,77.08,77.67,59200.0
2005-04-22 11:00:00,77.67,77.8,77.5,77.61,63000.0,77.67,77.8,77.5,77.61,63000.0
2005-04-22 11:30:00,77.61,78.05,77.6,78.04,79800.0,77.61,78.05,77.6,78.04,79800.0
2005-04-22 12:00:00,78.04,78.2,77.94,78.18,48700.0,78.04,78.2,77.94,78.18,48700.0
2005-04-22 12:30:00,78.18,79.5,78.17,79.46,60200.0,78.18,79.5,78.17,79.46,60200.0
2005-04-22 13:00:00,79.4,79.8,79.35,79.4,54700.0,79.4,79.8,79.35,79.4,54700.0
2005-04-22 13:30:00,79.4,79.42,78.75,78.75,48700.0,79.4,79.42,78.75,78.75,48700.0
2005-04-22 14:00:00,78.76,78.95,78.51,78.56,70600.0,78.76,78.95,78.51,78.56,70600.0
2005-04-22 14:30:00,78.54,78.75,77.86,78.12,140700.0,78.54,78.75,77.86,78.12,140700.0
2005-04-22 15:00:00,78.14,78.3,77.57,77.59,95900.0,78.14,78.3,77.57,77.59,95900.0
2005-04-22 15:30:00,77.58,78.12,77.56,78.03,104100.0,77.58,78.12,77.56,78.03,104100.0
2005-04-25 09:30:00,78.01,78.5,77.18,77.69,60600.0,78.01,78.5,77.18,77.69,60600.0
2005-04-25 10:00:00,77.68,77.8,77.1,77.4,133200.0,77.68,77.8,77.1,77.4,133200.0
2005-04-25 10:30:00,77.39,77.47,77.12,77.4,59500.0,77.39,77.47,77.12,77.4,59500.0
2005-04-25 11:00:00,77.41,77.7,77.35,77.61,46400.0,77.41,77.7,77.35,77.61,46400.0
2005-04-25 11:30:00,77.61,78.1,77.58,78.05,44300.0,77.61,78.1,77.58,78.05,44300.0
2005-04-25 12:00:00,78.05,78.07,77.48,77.49,38900.0,78.05,78.07,77.48,77.49,38900.0
2005-04-25 12:30:00,77.47,77.6,77.47,77.52,31500.0,77.47,77.6,77.47,77.52,31500.0
2005-04-25 13:00:00,77.51,77.61,77.45,77.6,22600.0,77.51,77.61,77.45,77.6,22600.0
2005-04-25 13:30:00,77.6,77.8,77.35,77.42,27100.0,77.6,77.8,77.35,77.42,27100.0
2005-04-25 14:00:00,77.37,77.5,77.27,77.5,31400.0,77.37,77.5,77.27,77.5,31400.0
2005-04-25 14:30:00,77.5,77.7,77.49,77.5,27600.0,77.5,77.7,77.49,77.5,27600.0
2005-04-25 15:00:00,77.5,77.5,77.36,77.45,59700.0,77.5,77.5,77.36,77.45,59700.0
2005-04-25 15:30:00,77.44,77.7,77.44,77.64,50400.0,77.44,77.7,77.44,77.64,50400.0
2005-04-26 09:30:00,77.63,77.63,76.54,76.55,59500.0,77.63,77.63,76.54,76.55,59500.0
2005-04-26 10:00:00,76.56,78.22,76.56,78.1,76400.0,76.56,78.22,76.56,78.1,76400.0
2005-04-26 10:30:00,78.1,79.15,78.1,79.11,61800.0,78.1,79.15,78.1,79.11,61800.0
2005-04-26 11:00:00,79.05,79.23,78.89,79.23,36000.0,79.05,79.23,78.89,79.23,36000.0
2005-04-26 11:30:00,79.1,79.19,78.85,78.9,35400.0,79.1,79.19,78.85,78.9,35400.0
2005-04-26 12:00:00,78.91,79.0,78.8,78.8,9900.0,78.91,79.0,78.8,78.8,9900.0
2005-04-26 12:30:00,78.8,78.88,78.77,78.82,9400.0,78.8,78.88,78.77,78.82,9400.0
2005-04-26 13:00:00,78.81,78.81,78.55,78.56,24800.0,78.81,78.81,78.55,78.56,24800.0
2005-04-26 13:30:00,78.56,78.7,78.53,78.62,22300.0,78.56,78.7,78.53,78.62,22300.0
2005-04-26 14:00:00,78.64,78.64,78.37,78.45,42300.0,78.64,78.64,78.37,78.45,42300.0
2005-04-26 14:30:00,78.46,78.65,78.4,78.6,58300.0,78.46,78.65,78.4,78.6,58300.0
2005-04-26 15:00:00,78.61,78.65,78.55,78.6,102700.0,78.61,78.65,78.55,78.6,102700.0
2005-04-26 15:30:00,78.6,78.6,77.9,78.04,87500.0,78.6,78.6,77.9,78.04,87500.0
2005-04-27 09:30:00,78.06,78.06,77.07,77.7,87900.0,78.06,78.06,77.07,77.7,87900.0
2005-04-27 10:00:00,77.86,77.86,76.8,76.82,62000.0,77.86,77.86,76.8,76.82,62000.0
2005-04-27 10:30:00,76.83,77.4,76.83,77.2,68100.0,76.83,77.4,76.83,77.2,68100.0
2005-04-27 11:00:00,77.16,77.58,77.02,77.58,30400.0,77.16,77.58,77.02,77.58,30400.0
2005-04-27 11:30:00,77.58,77.9,77.55,77.78,54700.0,77.58,77.9,77.55,77.78,54700.0
2005-04-27 12:00:00,77.85,78.15,77.81,77.82,14300.0,77.85,78.15,77.81,77.82,14300.0
2005-04-27 12:30:00,77.8,77.95,77.75,77.91,14400.0,77.8,77.95,77.75,77.91,14400.0
2005-04-27 13:00:00,77.91,78.38,77.9,77.9,19000.0,77.91,78.38,77.9,77.9,19000.0
2005-04-27 13:30:00,77.84,77.84,77.65,77.72,14600.0,77.84,77.84,77.65,77.72,14600.0
2005-04-27 14:00:00,77.66,77.71,77.4,77.64,14700.0,77.66,77.71,77.4,77.64,14700.0
2005-04-27 14:30:00,77.64,77.64,77.38,77.43,25000.0,77.64,77.64,77.38,77.43,25000.0
2005-04-27 15:00:00,77.43,77.51,77.18,77.23,33300.0,77.43,77.51,77.18,77.23,33300.0
2005-04-27 15:30:00,77.23,77.51,77.21,77.46,43900.0,77.23,77.51,77.21,77.46,43900.0
2005-04-28 09:30:00,77.4,77.49,76.9,76.94,20100.0,77.4,77.49,76.9,76.94,20100.0
2005-04-28 10:00:00,77.01,77.19,76.95,77.14,24700.0,77.01,77.19,76.95,77.14,24700.0
2005-04-28 10:30:00,77.15,77.4,76.95,76.95,37900.0,77.15,77.4,76.95,76.95,37900.0
2005-04-28 11:00:00,76.96,77.07,76.96,77.0,21400.0,76.96,77.07,76.96,77.0,21400.0
2005-04-28 11:30:00,76.99,77.2,76.96,77.2,20100.0,76.99,77.2,76.96,77.2,20100.0
2005-04-28 12:00:00,77.19,77.2,77.0,77.15,26900.0,77.19,77.2,77.0,77.15,26900.0
2005-04-28 12:30:00,77.13,77.65,77.13,77.63,61100.0,77.13,77.65,77.13,77.63,61100.0
2005-04-28 13:00:00,77.62,77.79,77.33,77.48,36000.0,77.62,77.79,77.33,77.48,36000.0
2005-04-28 13:30:00,77.48,78.1,77.4,78.1,31700.0,77.48,78.1,77.4,78.1,31700.0
2005-04-28 14:00:00,78.11,78.12,77.4,77.45,54900.0,78.11,78.12,77.4,77.45,54900.0
2005-04-28 14:30:00,77.44,77.48,77.3,77.48,35000.0,77.44,77.48,77.3,77.48,35000.0
2005-04-28 15:00:00,77.45,77.45,77.14,77.42,27200.0,77.45,77.45,77.14,77.42,27200.0
2005-04-28 15:30:00,77.41,77.41,77.15,77.27,26600.0,77.41,77.41,77.15,77.27,26600.0
2005-04-29 09:30:00,77.27,77.65,77.2,77.44,41500.0,77.27,77.65,77.2,77.44,41500.0
2005-04-29 10:00:00,77.45,77.56,76.96,76.98,47300.0,77.45,77.56,76.96,76.98,47300.0
2005-04-29 10:30:00,76.95,76.96,76.6,76.74,54800.0,76.95,76.96,76.6,76.74,54800.0
2005-04-29 11:00:00,76.74,77.1,76.74,76.98,42700.0,76.74,77.1,76.74,76.98,42700.0
2005-04-29 11:30:00,76.98,77.07,76.84,76.91,30700.0,76.98,77.07,76.84,76.91,30700.0
2005-04-29 12:00:00,76.91,76.91,76.7,76.7,12200.0,76.91,76.91,76.7,76.7,12200.0
2005-04-29 12:30:00,76.7,76.98,76.7,76.97,11600.0,76.7,76.98,76.7,76.97,11600.0
2005-04-29 13:00:00,76.95,77.24,76.94,77.1,24800.0,76.95,77.24,76.94,77.1,24800.0
2005-04-29 13:30:00,77.08,77.08,77.0,77.05,28800.0,77.08,77.08,77.0,77.05,28800.0
2005-04-29 14:00:00,77.05,77.4,77.02,77.38,24000.0,77.05,77.4,77.02,77.38,24000.0
2005-04-29 14:30:00,77.41,77.65,77.38,77.4,19200.0,77.41,77.65,77.38,77.4,19200.0
2005-04-29 15:00:00,77.39,77.62,77.12,77.5,31900.0,77.39,77.62,77.12,77.5,31900.0
2005-04-29 15:30:00,77.5,77.77,77.17,77.76,50600.0,77.5,77.77,77.17,77.76,50600.0
2005-05-02 09:30:00,77.77,78.1,77.55,78.1,23500.0,77.77,78.1,77.55,78.1,23500.0
2005-05-02 10:00:00,78.14,78.14,77.7,77.73,23600.0,78.14,78.14,77.7,77.73,23600.0
2005-05-02 10:30:00,77.68,77.71,77.4,77.45,23000.0,77.68,77.71,77.4,77.45,23000.0
2005-05-02 11:00:00,77.45,77.79,77.45,77.77,20200.0,77.45,77.79,77.45,77.77,20200.0
2005-05-02 11:30:00,77.77,77.77,77.47,77.47,6500.0,77.77,77.77,77.47,77.47,6500.0
2005-05-02 12:00:00,77.48,77.48,77.32,77.38,12900.0,77.48,77.48,77.32,77.38,12900.0
2005-05-02 12:30:00,77.39,77.43,77.3,77.43,14000.0,77.39,77.43,77.3,77.43,14000.0
2005-05-02 13:00:00,77.41,77.55,77.4,77.45,13200.0,77.41,77.55,77.4,77.45,13200.0
2005-05-02 13:30:00,77.4,77.4,77.04,77.04,26500.0,77.4,77.4,77.04,77.04,26500.0
2005-05-02 14:00:00,77.01,77.01,76.74,76.96,25900.0,77.01,77.01,76.74,76.96,25900.0
2005-05-02 14:30:00,76.96,77.63,76.96,77.63,36100.0,76.96,77.63,76.96,77.63,36100.0
2005-05-02 15:00:00,77.62,77.75,77.34,77.5,44900.0,77.62,77.75,77.34,77.5,44900.0
2005-05-02 15:30:00,77.5,77.62,77.37,77.59,30400.0,77.5,77.62,77.37,77.59,30400.0
2005-05-03 09:30:00,77.6,78.34,77.4,78.05,31000.0,77.6,78.34,77.4,78.05,31000.0
2005-05-03 10:00:00,78.04,78.04,77.9,78.02,26600.0,78.04,78.04,77.9,78.02,26600.0
2005-05-03 10:30:00,78.01,78.3,78.01,78.23,10700.0,78.01,78.3,78.01,78.23,10700.0
2005-05-03 11:00:00,78.23,78.46,78.2,78.46,11100.0,78.23,78.46,78.2,78.46,11100.0
2005-05-03 11:30:00,78.45,78.45,78.34,78.38,8600.0,78.45,78.45,78.34,78.38,8600.0
2005-05-03 12:00:00,78.36,78.63,78.3,78.51,21400.0,78.36,78.63,78.3,78.51,21400.0
2005-05-03 12:30:00,78.51,78.61,78.42,78.48,15000.0,78.51,78.61,78.42,78.48,15000.0
2005-05-03 13:00:00,78.45,78.65,78.45,78.57,12700.0,78.45,78.65,78.45,78.57,12700.0
2005-05-03 13:30:00,78.57,78.72,78.53,78.67,11100.0,78.57,78.72,78.53,78.67,11100.0
2005-05-03 14:00:00,78.67,78.7,78.24,78.37,29600.0,78.67,78.7,78.24,78.37,29600.0
2005-05-03 14:30:00,78.37,79.06,78.37,78.65,25900.0,78.37,79.06,78.37,78.65,25900.0
2005-05-03 15:00:00,78.65,78.65,78.09,78.39,40400.0,78.65,78.65,78.09,78.39,40400.0
2005-05-03 15:30:00,78.35,78.39,78.12,78.24,31900.0,78.35,78.39,78.12,78.24,31900.0
2005-05-04 09:30:00,78.24,78.24,77.84,78.21,72300.0,78.24,78.24,77.84,78.21,72300.0
2005-05-04 10:00:00,78.3,78.47,78.25,78.38,18000.0,78.3,78.47,78.25,78.38,18000.0
2005-05-04 10:30:00,78.38,78.93,78.38,78.66,28900.0,78.38,78.93,78.38,78.66,28900.0
2005-05-04 11:00:00,78.63,78.78,78.62,78.77,18400.0,78.63,78.78,78.62,78.77,18400.0
2005-05-04 11:30:00,78.81,78.97,78.81,78.88,11200.0,78.81,78.97,78.81,78.88,11200.0
2005-05-04 12:00:00,78.87,78.88,78.67,78.67,7700.0,78.87,78.88,78.67,78.67,7700.0
2005-05-04 12:30:00,78.69,78.75,78.64,78.75,11000.0,78.69,78.75,78.64,78.75,11000.0
2005-05-04 13:00:00,78.75,78.75,78.56,78.64,9600.0,78.75,78.75,78.56,78.64,9600.0
2005-05-04 13:30:00,78.64,78.94,78.63,78.93,12400.0,78.64,78.94,78.63,78.93,12400.0
2005-05-04 14:00:00,78.94,79.09,78.9,79.02,30400.0,78.94,79.09,78.9,79.02,30400.0
2005-05-04 14:30:00,79.0,79.78,78.94,79.73,42500.0,79.0,79.78,78.94,79.73,42500.0
2005-05-04 15:00:00,79.73,79.87,79.5,79.77,41800.0,79.73,79.87,79.5,79.77,41800.0
2005-05-04 15:30:00,79.73,80.0,79.73,80.0,71100.0,79.73,80.0,79.73,80.0,71100.0
2005-05-05 09:30:00,80.06,80.6,79.95,80.6,26000.0,80.06,80.6,79.95,80.6,26000.0
2005-05-05 10:00:00,80.6,80.6,80.42,80.42,30500.0,80.6,80.6,80.42,80.42,30500.0
2005-05-05 10:30:00,80.42,80.6,80.21,80.31,16400.0,80.42,80.6,80.21,80.31,16400.0
2005-05-05 11:00:00,80.29,80.5,80.25,80.26,11100.0,80.29,80.5,80.25,80.26,11100.0
2005-05-05 11:30:00,80.26,80.51,80.26,80.51,9400.0,80.26,80.51,80.26,80.51,9400.0
2005-05-05 12:00:00,80.5,80.51,80.39,80.41,8800.0,80.5,80.51,80.39,80.41,8800.0
2005-05-05 12:30:00,80.42,80.46,79.88,79.88,18600.0,80.42,80.46,79.88,79.88,18600.0
2005-05-05 13:00:00,79.84,79.84,79.37,79.42,12700.0,79.84,79.84,79.37,79.42,12700.0
2005-05-05 13:30:00,79.46,79.69,79.46,79.55,5700.0,79.46,79.69,79.46,79.55,5700.0
2005-05-05 14:00:00,79.56,79.93,79.55,79.82,12000.0,79.56,79.93,79.55,79.82,12000.0
2005-05-05 14:30:00,79.8,79.84,79.59,79.65,14000.0,79.8,79.84,79.59,79.65,14000.0
2005-05-05 15:00:00,79.68,79.76,79.61,79.73,18400.0,79.68,79.76,79.61,79.73,18400.0
2005-05-05 15:30:00,79.73,80.12,79.73,79.93,18900.0,79.73,80.12,79.73,79.93,18900.0
2005-05-06 09:30:00,80.15,80.15,80.01,80.03,18900.0,80.15,80.15,80.01,80.03,18900.0
2005-05-06 10:00:00,80.04,80.21,79.83,79.9,15900.0,80.04,80.21,79.83,79.9,15900.0
2005-05-06 10:30:00,79.9,80.31,79.9,80.31,19400.0,79.9,80.31,79.9,80.31,19400.0
2005-05-06 11:00:00,80.34,80.34,80.04,80.04,8700.0,80.34,80.34,80.04,80.04,8700.0
2005-05-06 11:30:00,80.04,80.04,79.85,79.97,15700.0,80.04,80.04,79.85,79.97,15700.0
2005-05-06 12:00:00,79.96,80.03,79.91,80.03,10700.0,79.96,80.03,79.91,80.03,10700.0
2005-05-06 12:30:00,80.07,80.07,79.84,80.0,9000.0,80.07,80.07,79.84,80.0,9000.0
2005-05-06 13:00:00,79.98,80.4,79.98,80.39,10800.0,79.98,80.4,79.98,80.39,10800.0
2005-05-06 13:30:00,80.34,80.35,80.2,80.25,9600.0,80.34,80.35,80.2,80.25,9600.0
2005-05-06 14:00:00,80.25,80.43,80.24,80.35,13600.0,80.25,80.43,80.24,80.35,13600.0
2005-05-06 14:30:00,80.34,80.34,80.16,80.2,6500.0,80.34,80.34,80.16,80.2,6500.0
2005-05-06 15:00:00,80.18,80.3,80.04,80.14,9400.0,80.18,80.3,80.04,80.14,9400.0
2005-05-06 15:30:00,80.12,80.13,80.03,80.08,11500.0,80.12,80.13,80.03,80.08,11500.0
2005-05-09 09:30:00,80.13,80.13,79.84,80.1,21400.0,80.13,80.13,79.84,80.1,21400.0
2005-05-09 10:00:00,80.1,80.31,79.95,80.12,46400.0,80.1,80.31,79.95,80.12,46400.0
2005-05-09 10:30:00,80.09,80.1,79.98,79.99,28700.0,80.09,80.1,79.98,79.99,28700.0
2005-05-09 11:00:00,80.02,80.15,79.98,80.15,16300.0,80.02,80.15,79.98,80.15,16300.0
2005-05-09 11:30:00,80.14,80.53,80.14,80.49,29700.0,80.14,80.53,80.14,80.49,29700.0
2005-05-09 12:00:00,80.47,80.65,80.46,80.63,16900.0,80.47,80.65,80.46,80.63,16900.0
2005-05-09 12:30:00,80.63,80.65,80.52,80.59,13400.0,80.63,80.65,80.52,80.59,13400.0
2005-05-09 13:00:00,80.61,80.76,80.48,80.66,23000.0,80.61,80.76,80.48,80.66,23000.0
2005-05-09 13:30:00,80.68,81.11,80.63,81.11,20300.0,80.68,81.11,80.63,81.11,20300.0
2005-05-09 14:00:00,81.13,81.15,80.85,80.91,27100.0,81.13,81.15,80.85,80.91,27100.0
2005-05-09 14:30:00,80.9,80.94,80.85,80.94,20700.0,80.9,80.94,80.85,80.94,20700.0
2005-05-09 15:00:00,80.94,80.97,80.85,80.97,35900.0,80.94,80.97,80.85,80.97,35900.0
2005-05-09 15:30:00,80.98,81.29,80.98,81.03,65800.0,80.98,81.29,80.98,81.03,65800.0
2005-05-10 09:30:00,81.01,81.2,80.91,81.01,38900.0,81.01,81.2,80.91,81.01,38900.0
2005-05-10 10:00:00,81.0,81.05,80.88,80.93,50800.0,81.0,81.05,80.88,80.93,50800.0
2005-05-10 10:30:00,80.96,81.0,80.93,80.95,19800.0,80.96,81.0,80.93,80.95,19800.0
2005-05-10 11:00:00,80.96,81.03,80.89,80.89,28800.0,80.96,81.03,80.89,80.89,28800.0
2005-05-10 11:30:00,80.9,81.05,80.89,80.92,17300.0,80.9,81.05,80.89,80.92,17300.0
2005-05-10 12:00:00,80.92,80.98,80.89,80.93,23400.0,80.92,80.98,80.89,80.93,23400.0
2005-05-10 12:30:00,80.94,81.1,80.94,81.1,13500.0,80.94,81.1,80.94,81.1,13500.0
2005-05-10 13:00:00,81.1,81.25,81.01,81.23,8900.0,81.1,81.25,81.01,81.23,8900.0
2005-05-10 13:30:00,81.24,81.46,81.24,81.46,19300.0,81.24,81.46,81.24,81.46,19300.0
2005-05-10 14:00:00,81.47,81.56,81.37,81.47,33000.0,81.47,81.56,81.37,81.47,33000.0
2005-05-10 14:30:00,81.49,81.49,80.98,81.0,24600.0,81.49,81.49,80.98,81.0,24600.0
2005-05-10 15:00:00,80.99,80.99,80.75,80.75,30300.0,80.99,80.99,80.75,80.75,30300.0
2005-05-10 15:30:00,80.74,80.99,80.64,80.91,33000.0,80.74,80.99,80.64,80.91,33000.0
2005-05-11 09:30:00,80.77,80.87,80.52,80.54,20400.0,80.77,80.87,80.52,80.54,20400.0
2005-05-11 10:00:00,80.56,80.63,80.39,80.47,47600.0,80.56,80.63,80.39,80.47,47600.0
2005-05-11 10:30:00,80.49,80.88,80.47,80.57,47400.0,80.49,80.88,80.47,80.57,47400.0
2005-05-11 11:00:00,80.56,80.86,80.46,80.86,32200.0,80.56,80.86,80.46,80.86,32200.0
2005-05-11 11:30:00,80.87,80.89,80.78,80.83,22700.0,80.87,80.89,80.78,80.83,22700.0
2005-05-11 12:00:00,80.83,81.21,80.55,81.0,22700.0,80.83,81.21,80.55,81.0,22700.0
2005-05-11 12:30:00,81.01,81.01,80.83,80.98,6600.0,81.01,81.01,80.83,80.98,6600.0
2005-05-11 13:00:00,80.98,81.25,80.98,81.15,9400.0,80.98,81.25,80.98,81.15,9400.0
2005-05-11 13:30:00,81.15,81.15,80.8,80.95,9700.0,81.15,81.15,80.8,80.95,9700.0
2005-05-11 14:00:00,80.95,81.62,80.92,81.3,16700.0,80.95,81.62,80.92,81.3,16700.0
2005-05-11 14:30:00,81.31,81.56,81.3,81.45,14500.0,81.31,81.56,81.3,81.45,14500.0
2005-05-11 15:00:00,81.46,81.52,81.2,81.5,49700.0,81.46,81.52,81.2,81.5,49700.0
2005-05-11 15:30:00,81.47,81.66,81.46,81.64,46700.0,81.47,81.66,81.46,81.64,46700.0
2005-05-12 09:30:00,81.71,81.8,81.41,81.44,18500.0,81.71,81.8,81.41,81.44,18500.0
2005-05-12 10:00:00,81.44,81.75,81.42,81.73,13700.0,81.44,81.75,81.42,81.73,13700.0
2005-05-12 10:30:00,81.72,81.83,81.56,81.73,21100.0,81.72,81.83,81.56,81.73,21100.0
2005-05-12 11:00:00,81.64,81.75,81.64,81.67,12000.0,81.64,81.75,81.64,81.67,12000.0
2005-05-12 11:30:00,81.67,81.86,81.64,81.82,12500.0,81.67,81.86,81.64,81.82,12500.0
2005-05-12 12:00:00,81.82,81.92,81.63,81.73,14200.0,81.82,81.92,81.63,81.73,14200.0
2005-05-12 12:30:00,81.74,81.76,81.48,81.66,17100.0,81.74,81.76,81.48,81.66,17100.0
2005-05-12 13:00:00,81.61,81.71,81.55,81.56,9700.0,81.61,81.71,81.55,81.56,9700.0
2005-05-12 13:30:00,81.55,81.55,81.28,81.29,26200.0,81.55,81.55,81.28,81.29,26200.0
2005-05-12 14:00:00,81.29,81.29,80.93,80.98,39800.0,81.29,81.29,80.93,80.98,39800.0
2005-05-12 14:30:00,80.98,80.98,80.73,80.84,25600.0,80.98,80.98,80.73,80.84,25600.0
2005-05-12 15:00:00,80.83,80.84,80.44,80.52,22700.0,80.83,80.84,80.44,80.52,22700.0
2005-05-12 15:30:00,80.51,80.51,80.39,80.44,40900.0,80.51,80.51,80.39,80.44,40900.0
2005-05-13 09:30:00,80.3,80.5,79.68,79.68,12900.0,80.3,80.5,79.68,79.68,12900.0
2005-05-13 10:00:00,79.71,80.15,79.65,80.07,38200.0,79.71,80.15,79.65,80.07,38200.0
2005-05-13 10:30:00,80.07,80.3,79.99,80.3,22400.0,80.07,80.3,79.99,80.3,22400.0
2005-05-13 11:00:00,80.31,80.56,80.28,80.56,13100.0,80.31,80.56,80.28,80.56,13100.0
2005-05-13 11:30:00,80.57,80.59,80.25,80.39,13300.0,80.57,80.59,80.25,80.39,13300.0
2005-05-13 12:00:00,80.39,80.39,80.09,80.11,8000.0,80.39,80.39,80.09,80.11,8000.0
2005-05-13 12:30:00,80.12,80.13,79.92,79.92,8900.0,80.12,80.13,79.92,79.92,8900.0
2005-05-13 13:00:00,79.92,79.98,79.86,79.89,11300.0,79.92,79.98,79.86,79.89,11300.0
2005-05-13 13:30:00,79.81,79.83,79.55,79.6,20200.0,79.81,79.83,79.55,79.6,20200.0
2005-05-13 14:00:00,79.58,79.66,79.38,79.53,17600.0,79.58,79.66,79.38,79.53,17600.0
2005-05-13 14:30:00,79.52,79.56,79.23,79.4,16500.0,79.52,79.56,79.23,79.4,16500.0
2005-05-13 15:00:00,79.38,80.07,79.36,80.05,19500.0,79.38,80.07,79.36,80.05,19500.0
2005-05-13 15:30:00,80.0,80.0,79.54,79.79,19800.0,80.0,80.0,79.54,79.79,19800.0
2005-05-16 09:30:00,79.83,80.5,79.81,80.24,6900.0,79.83,80.5,79.81,80.24,6900.0
2005-05-16 10:00:00,80.18,80.37,80.06,80.27,10500.0,80.18,80.37,80.06,80.27,10500.0
2005-05-16 10:30:00,80.32,80.63,80.21,80.63,25400.0,80.32,80.63,80.21,80.63,25400.0
2005-05-16 11:00:00,80.64,80.65,80.53,80.54,9400.0,80.64,80.65,80.53,80.54,9400.0
2005-05-16 11:30:00,80.54,80.75,80.54,80.75,11800.0,80.54,80.75,80.54,80.75,11800.0
2005-05-16 12:00:00,80.81,81.19,80.81,81.19,12900.0,80.81,81.19,80.81,81.19,12900.0
2005-05-16 12:30:00,81.2,81.27,81.0,81.24,30100.0,81.2,81.27,81.0,81.24,30100.0
2005-05-16 13:00:00,81.24,81.47,81.17,81.41,12400.0,81.24,81.47,81.17,81.41,12400.0
2005-05-16 13:30:00,81.42,81.71,81.3,81.71,11300.0,81.42,81.71,81.3,81.71,11300.0
2005-05-16 14:00:00,81.69,81.7,81.38,81.4,11800.0,81.69,81.7,81.38,81.4,11800.0
2005-05-16 14:30:00,81.47,81.58,81.28,81.35,15000.0,81.47,81.58,81.28,81.35,15000.0
2005-05-16 15:00:00,81.32,81.62,81.3,81.48,13600.0,81.32,81.62,81.3,81.48,13600.0
2005-05-16 15:30:00,81.44,81.8,81.39,81.74,31600.0,81.44,81.8,81.39,81.74,31600.0
2005-05-17 09:30:00,81.93,82.51,81.65,82.46,50400.0,81.93,82.51,81.65,82.46,50400.0
2005-05-17 10:00:00,82.47,82.58,82.18,82.38,31000.0,82.47,82.58,82.18,82.38,31000.0
2005-05-17 10:30:00,82.3,82.3,82.13,82.13,9800.0,82.3,82.3,82.13,82.13,9800.0
2005-05-17 11:00:00,82.13,82.13,81.85,81.92,19000.0,82.13,82.13,81.85,81.92,19000.0
2005-05-17 11:30:00,81.89,82.1,81.88,82.09,15500.0,81.89,82.1,81.88,82.09,15500.0
2005-05-17 12:00:00,82.07,82.08,81.94,82.0,17500.0,82.07,82.08,81.94,82.0,17500.0
2005-05-17 12:30:00,82.0,82.02,81.87,81.97,7500.0,82.0,82.02,81.87,81.97,7500.0
2005-05-17 13:00:00,81.91,82.01,81.91,81.99,12600.0,81.91,82.01,81.91,81.99,12600.0
2005-05-17 13:30:00,81.99,82.01,81.95,82.01,6700.0,81.99,82.01,81.95,82.01,6700.0
2005-05-17 14:00:00,81.99,82.18,81.95,82.02,13800.0,81.99,82.18,81.95,82.02,13800.0
2005-05-17 14:30:00,82.08,82.6,82.05,82.55,39300.0,82.08,82.6,82.05,82.55,39300.0
2005-05-17 15:00:00,82.55,82.57,82.45,82.48,61200.0,82.55,82.57,82.45,82.48,61200.0
2005-05-17 15:30:00,82.49,82.67,82.49,82.61,61300.0,82.49,82.67,82.49,82.61,61300.0
2005-05-18 09:30:00,82.97,83.6,82.96,83.6,82600.0,82.97,83.6,82.96,83.6,82600.0
2005-05-18 10:00:00,83.59,84.0,83.3,84.0,71600.0,83.59,84.0,83.3,84.0,71600.0
2005-05-18 10:30:00,83.93,84.28,83.79,84.0,62100.0,83.93,84.28,83.79,84.0,62100.0
2005-05-18 11:00:00,84.0,84.13,83.89,84.11,18800.0,84.0,84.13,83.89,84.11,18800.0
2005-05-18 11:30:00,84.1,84.1,84.01,84.01,10900.0,84.1,84.1,84.01,84.01,10900.0
2005-05-18 12:00:00,84.02,84.15,84.0,84.0,29000.0,84.02,84.15,84.0,84.0,29000.0
2005-05-18 12:30:00,84.01,84.01,83.76,83.96,24500.0,84.01,84.01,83.76,83.96,24500.0
2005-05-18 13:00:00,83.96,84.0,83.8,83.87,7500.0,83.96,84.0,83.8,83.87,7500.0
2005-05-18 13:30:00,83.86,83.96,83.75,83.79,31800.0,83.86,83.96,83.75,83.79,31800.0
2005-05-18 14:00:00,83.77,83.77,83.67,83.7,51400.0,83.77,83.77,83.67,83.7,51400.0
2005-05-18 14:30:00,83.69,83.8,83.63,83.75,39900.0,83.69,83.8,83.63,83.75,39900.0
2005-05-18 15:00:00,83.73,83.81,83.65,83.71,53000.0,83.73,83.81,83.65,83.71,53000.0
2005-05-18 15:30:00,83.7,83.84,83.68,83.84,73000.0,83.7,83.84,83.68,83.84,73000.0
2005-05-19 09:30:00,83.9,84.34,83.9,84.25,23800.0,83.9,84.34,83.9,84.25,23800.0
2005-05-19 10:00:00,84.25,84.44,84.2,84.36,14400.0,84.25,84.44,84.2,84.36,14400.0
2005-05-19 10:30:00,84.33,84.34,84.16,84.29,20700.0,84.33,84.34,84.16,84.29,20700.0
2005-05-19 11:00:00,84.3,84.53,84.3,84.44,15600.0,84.3,84.53,84.3,84.44,15600.0
2005-05-19 11:30:00,84.44,84.48,84.35,84.41,16800.0,84.44,84.48,84.35,84.41,16800.0
2005-05-19 12:00:00,84.38,84.38,84.15,84.26,8000.0,84.38,84.38,84.15,84.26,8000.0
2005-05-19 12:30:00,84.25,84.54,84.24,84.5,5800.0,84.25,84.54,84.24,84.5,5800.0
2005-05-19 13:00:00,84.5,84.68,84.3,84.3,22300.0,84.5,84.68,84.3,84.3,22300.0
2005-05-19 13:30:00,84.27,84.31,83.99,83.99,7000.0,84.27,84.31,83.99,83.99,7000.0
2005-05-19 14:00:00,83.96,84.1,83.93,84.1,12200.0,83.96,84.1,83.93,84.1,12200.0
2005-05-19 14:30:00,84.06,84.51,83.83,84.5,30600.0,84.06,84.51,83.83,84.5,30600.0
2005-05-19 15:00:00,84.51,84.73,84.4,84.66,58500.0,84.51,84.73,84.4,84.66,58500.0
2005-05-19 15:30:00,84.6,84.81,84.46,84.81,64600.0,84.6,84.81,84.46,84.81,64600.0
2005-05-20 09:30:00,84.81,84.81,84.4,84.46,16500.0,84.81,84.81,84.4,84.46,16500.0
2005-05-20 10:00:00,84.5,84.85,84.32,84.5,31300.0,84.5,84.85,84.32,84.5,31300.0
2005-05-20 10:30:00,84.5,84.6,84.32,84.44,28700.0,84.5,84.6,84.32,84.44,28700.0
2005-05-20 11:00:00,84.53,84.53,84.11,84.17,28300.0,84.53,84.53,84.11,84.17,28300.0
2005-05-20 11:30:00,84.17,84.17,83.77,84.0,25000.0,84.17,84.17,83.77,84.0,25000.0
2005-05-20 12:00:00,84.05,84.2,84.0,84.16,18300.0,84.05,84.2,84.0,84.16,18300.0
2005-05-20 12:30:00,84.17,84.42,84.09,84.42,16800.0,84.17,84.42,84.09,84.42,16800.0
2005-05-20 13:00:00,84.44,84.56,84.43,84.48,13900.0,84.44,84.56,84.43,84.48,13900.0
2005-05-20 13:30:00,84.47,84.47,84.33,84.4,12500.0,84.47,84.47,84.33,84.4,12500.0
2005-05-20 14:00:00,84.44,84.46,84.4,84.46,13200.0,84.44,84.46,84.4,84.46,13200.0
2005-05-20 14:30:00,84.47,84.62,84.39,84.57,23400.0,84.47,84.62,84.39,84.57,23400.0
2005-05-20 15:00:00,84.57,84.61,84.44,84.61,14200.0,84.57,84.61,84.44,84.61,14200.0
2005-05-20 15:30:00,84.59,84.63,84.45,84.61,27900.0,84.59,84.63,84.45,84.61,27900.0
2005-05-23 09:30:00,84.61,84.7,84.47,84.54,22700.0,84.61,84.7,84.47,84.54,22700.0
2005-05-23 10:00:00,84.55,84.59,84.48,84.48,21100.0,84.55,84.59,84.48,84.48,21100.0
2005-05-23 10:30:00,84.48,84.56,84.22,84.31,12200.0,84.48,84.56,84.22,84.31,12200.0
2005-05-23 11:00:00,84.28,84.28,84.05,84.24,16800.0,84.28,84.28,84.05,84.24,16800.0
2005-05-23 11:30:00,84.25,84.25,84.12,84.19,12900.0,84.25,84.25,84.12,84.19,12900.0
2005-05-23 12:00:00,84.15,84.23,84.13,84.13,12300.0,84.15,84.23,84.13,84.13,12300.0
2005-05-23 12:30:00,84.08,84.25,84.08,84.25,10700.0,84.08,84.25,84.08,84.25,10700.0
2005-05-23 13:00:00,84.25,84.25,84.07,84.09,14300.0,84.25,84.25,84.07,84.09,14300.0
2005-05-23 13:30:00,84.08,84.19,83.95,84.13,22100.0,84.08,84.19,83.95,84.13,22100.0
2005-05-23 14:00:00,84.13,84.25,84.09,84.1,26600.0,84.13,84.25,84.09,84.1,26600.0
2005-05-23 14:30:00,84.1,84.19,84.07,84.08,42800.0,84.1,84.19,84.07,84.08,42800.0
2005-05-23 15:00:00,84.11,84.15,83.97,83.97,18500.0,84.11,84.15,83.97,83.97,18500.0
2005-05-23 15:30:00,83.94,84.1,83.79,84.03,34500.0,83.94,84.1,83.79,84.03,34500.0
2005-05-24 09:30:00,83.75,83.87,83.36,83.64,23000.0,83.75,83.87,83.36,83.64,23000.0
2005-05-24 10:00:00,83.63,83.63,83.15,83.35,25000.0,83.63,83.63,83.15,83.35,25000.0
2005-05-24 10:30:00,83.33,83.5,83.19,83.4,13700.0,83.33,83.5,83.19,83.4,13700.0
2005-05-24 11:00:00,83.44,83.57,83.39,83.48,25100.0,83.44,83.57,83.39,83.48,25100.0
2005-05-24 11:30:00,83.49,83.6,83.46,83.52,30900.0,83.49,83.6,83.46,83.52,30900.0
2005-05-24 12:00:00,83.56,83.67,83.55,83.55,6200.0,83.56,83.67,83.55,83.55,6200.0
2005-05-24 12:30:00,83.52,83.56,83.48,83.52,8600.0,83.52,83.56,83.48,83.52,8600.0
2005-05-24 13:00:00,83.5,83.6,83.5,83.5,7400.0,83.5,83.6,83.5,83.5,7400.0
2005-05-24 13:30:00,83.49,83.71,83.49,83.71,25900.0,83.49,83.71,83.49,83.71,25900.0
2005-05-24 14:00:00,83.65,83.65,83.47,83.55,33500.0,83.65,83.65,83.47,83.55,33500.0
2005-05-24 14:30:00,83.53,83.55,83.39,83.5,6300.0,83.53,83.55,83.39,83.5,6300.0
2005-05-24 15:00:00,83.5,83.6,83.39,83.6,17100.0,83.5,83.6,83.39,83.6,17100.0
2005-05-24 15:30:00,83.6,83.6,83.5,83.54,21800.0,83.6,83.6,83.5,83.54,21800.0
2005-05-25 09:30:00,83.2,83.42,83.0,83.15,23000.0,83.2,83.42,83.0,83.15,23000.0
2005-05-25 10:00:00,83.16,83.16,82.36,82.58,16000.0,83.16,83.16,82.36,82.58,16000.0
2005-05-25 10:30:00,82.5,82.74,82.48,82.74,18200.0,82.5,82.74,82.48,82.74,18200.0
2005-05-25 11:00:00,82.74,83.02,82.6,82.99,11600.0,82.74,83.02,82.6,82.99,11600.0
2005-05-25 11:30:00,83.02,83.14,82.92,82.92,5800.0,83.02,83.14,82.92,82.92,5800.0
2005-05-25 12:00:00,83.0,83.07,82.9,82.92,4800.0,83.0,83.07,82.9,82.92,4800.0
2005-05-25 12:30:00,82.92,83.05,82.78,82.85,13000.0,82.92,83.05,82.78,82.85,13000.0
2005-05-25 13:00:00,82.86,82.96,82.77,82.8,2900.0,82.86,82.96,82.77,82.8,2900.0
2005-05-25 13:30:00,82.8,82.93,82.74,82.9,8900.0,82.8,82.93,82.74,82.9,8900.0
2005-05-25 14:00:00,82.95,83.0,82.91,82.98,7700.0,82.95,83.0,82.91,82.98,7700.0
2005-05-25 14:30:00,82.98,83.15,82.97,83.0,31000.0,82.98,83.15,82.97,83.0,31000.0
2005-05-25 15:00:00,82.96,83.04,82.86,82.98,14400.0,82.96,83.04,82.86,82.98,14400.0
2005-05-25 15:30:00,82.99,83.19,82.92,83.11,40300.0,82.99,83.19,82.92,83.11,40300.0
2005-05-26 09:30:00,83.2,83.25,83.02,83.11,17000.0,83.2,83.25,83.02,83.11,17000.0
2005-05-26 10:00:00,83.15,83.49,83.05,83.43,74800.0,83.15,83.49,83.05,83.43,74800.0
2005-05-26 10:30:00,83.45,83.65,83.45,83.6,17100.0,83.45,83.65,83.45,83.6,17100.0
2005-05-26 11:00:00,83.59,83.6,83.55,83.56,4600.0,83.59,83.6,83.55,83.56,4600.0
2005-05-26 11:30:00,83.56,83.56,83.38,83.5,35900.0,83.56,83.56,83.38,83.5,35900.0
2005-05-26 12:00:00,83.5,83.58,83.5,83.58,17900.0,83.5,83.58,83.5,83.58,17900.0
2005-05-26 12:30:00,83.58,83.58,83.49,83.5,4700.0,83.58,83.58,83.49,83.5,4700.0
2005-05-26 13:00:00,83.51,83.55,83.2,83.25,20800.0,83.51,83.55,83.2,83.25,20800.0
2005-05-26 13:30:00,83.27,83.38,83.26,83.38,10000.0,83.27,83.38,83.26,83.38,10000.0
2005-05-26 14:00:00,83.37,83.51,83.35,83.49,36500.0,83.37,83.51,83.35,83.49,36500.0
2005-05-26 14:30:00,83.49,83.5,83.15,83.29,23800.0,83.49,83.5,83.15,83.29,23800.0
2005-05-26 15:00:00,83.32,83.44,83.21,83.42,10000.0,83.32,83.44,83.21,83.42,10000.0
2005-05-26 15:30:00,83.38,83.57,83.38,83.53,33400.0,83.38,83.57,83.38,83.53,33400.0
2005-05-27 09:30:00,83.47,83.56,83.1,83.13,18700.0,83.47,83.56,83.1,83.13,18700.0
2005-05-27 10:00:00,83.12,83.3,83.1,83.1,17200.0,83.12,83.3,83.1,83.1,17200.0
2005-05-27 10:30:00,83.14,83.39,83.05,83.35,14100.0,83.14,83.39,83.05,83.35,14100.0
2005-05-27 11:00:00,83.34,83.55,83.33,83.52,10800.0,83.34,83.55,83.33,83.52,10800.0
2005-05-27 11:30:00,83.52,83.52,83.36,83.36,9100.0,83.52,83.52,83.36,83.36,9100.0
2005-05-27 12:00:00,83.34,83.47,83.25,83.47,5500.0,83.34,83.47,83.25,83.47,5500.0
2005-05-27 12:30:00,83.45,83.5,83.39,83.39,3300.0,83.45,83.5,83.39,83.39,3300.0
2005-05-27 13:00:00,83.39,83.56,83.39,83.56,7100.0,83.39,83.56,83.39,83.56,7100.0
2005-05-27 13:30:00,83.54,83.64,83.43,83.49,17700.0,83.54,83.64,83.43,83.49,17700.0
2005-05-27 14:00:00,83.51,83.57,83.41,83.51,10700.0,83.51,83.57,83.41,83.51,10700.0
2005-05-27 14:30:00,83.49,83.55,83.38,83.38,11300.0,83.49,83.55,83.38,83.38,11300.0
2005-05-27 15:00:00,83.38,83.45,83.32,83.39,19200.0,83.38,83.45,83.32,83.39,19200.0
2005-05-27 15:30:00,83.39,83.44,83.06,83.25,18500.0,83.39,83.44,83.06,83.25,18500.0
2005-05-31 09:30:00,83.0,83.45,83.0,83.25,8200.0,83.0,83.45,83.0,83.25,8200.0
2005-05-31 10:00:00,83.25,83.46,83.16,83.46,8600.0,83.25,83.46,83.16,83.46,8600.0
2005-05-31 10:30:00,83.44,83.67,83.4,83.46,11900.0,83.44,83.67,83.4,83.46,11900.0
2005-05-31 11:00:00,83.45,83.6,83.36,83.52,6600.0,83.45,83.6,83.36,83.52,6600.0
2005-05-31 11:30:00,83.54,83.65,83.5,83.6,11400.0,83.54,83.65,83.5,83.6,11400.0
2005-05-31 12:00:00,83.59,83.69,83.59,83.68,6500.0,83.59,83.69,83.59,83.68,6500.0
2005-05-31 12:30:00,83.68,83.79,83.68,83.76,6300.0,83.68,83.79,83.68,83.76,6300.0
2005-05-31 13:00:00,83.76,83.79,83.65,83.65,6900.0,83.76,83.79,83.65,83.65,6900.0
2005-05-31 13:30:00,83.6,83.9,83.6,83.84,4800.0,83.6,83.9,83.6,83.84,4800.0
2005-05-31 14:00:00,83.86,83.86,83.3,83.57,36000.0,83.86,83.86,83.3,83.57,36000.0
2005-05-31 14:30:00,83.59,83.89,83.59,83.73,11000.0,83.59,83.89,83.59,83.73,11000.0
2005-05-31 15:00:00,83.73,83.74,83.52,83.62,18500.0,83.73,83.74,83.52,83.62,18500.0
2005-05-31 15:30:00,83.64,83.69,83.39,83.47,19400.0,83.64,83.69,83.39,83.47,19400.0
2005-06-01 09:30:00,83.42,83.9,83.42,83.88,13800.0,83.42,83.9,83.42,83.88,13800.0
2005-06-01 10:00:00,83.88,84.67,83.86,84.64,28100.0,83.88,84.67,83.86,84.64,28100.0
2005-06-01 10:30:00,84.59,84.6,84.34,84.56,12600.0,84.59,84.6,84.34,84.56,12600.0
2005-06-01 11:00:00,84.56,84.67,84.48,84.67,11700.0,84.56,84.67,84.48,84.67,11700.0
2005-06-01 11:30:00,84.67,84.79,84.66,84.7,13900.0,84.67,84.79,84.66,84.7,13900.0
2005-06-01 12:00:00,84.74,84.74,84.56,84.6,6400.0,84.74,84.74,84.56,84.6,6400.0
2005-06-01 12:30:00,84.6,84.66,84.31,84.44,7600.0,84.6,84.66,84.31,84.44,7600.0
2005-06-01 13:00:00,84.49,84.64,84.43,84.64,8700.0,84.49,84.64,84.43,84.64,8700.0
2005-06-01 13:30:00,84.63,84.63,84.3,84.38,15200.0,84.63,84.63,84.3,84.38,15200.0
2005-06-01 14:00:00,84.35,84.45,84.0,84.04,9200.0,84.35,84.45,84.0,84.04,9200.0
2005-06-01 14:30:00,84.06,84.21,83.72,83.8,12700.0,84.06,84.21,83.72,83.8,12700.0
2005-06-01 15:00:00,83.8,83.92,83.71,83.84,28200.0,83.8,83.92,83.71,83.84,28200.0
2005-06-01 15:30:00,83.89,84.13,83.89,83.99,15500.0,83.89,84.13,83.89,83.99,15500.0
2005-06-02 09:30:00,84.05,84.05,83.81,83.86,22000.0,84.05,84.05,83.81,83.86,22000.0
2005-06-02 10:00:00,83.92,83.94,83.8,83.88,21300.0,83.92,83.94,83.8,83.88,21300.0
2005-06-02 10:30:00,83.88,84.08,83.83,84.06,20100.0,83.88,84.08,83.83,84.06,20100.0
2005-06-02 11:00:00,84.0,84.0,83.86,83.94,23900.0,84.0,84.0,83.86,83.94,23900.0
2005-06-02 11:30:00,83.96,84.21,83.95,84.0,16800.0,83.96,84.21,83.95,84.0,16800.0
2005-06-02 12:00:00,83.98,84.01,83.94,83.95,23900.0,83.98,84.01,83.94,83.95,23900.0
2005-06-02 12:30:00,83.92,83.99,83.88,83.9,10800.0,83.92,83.99,83.88,83.9,10800.0
2005-06-02 13:00:00,83.9,83.94,83.86,83.92,7900.0,83.9,83.94,83.86,83.92,7900.0
2005-06-02 13:30:00,83.93,84.01,83.85,83.97,10900.0,83.93,84.01,83.85,83.97,10900.0
2005-06-02 14:00:00,84.0,84.07,83.94,84.01,14100.0,84.0,84.07,83.94,84.01,14100.0
2005-06-02 14:30:00,84.0,84.15,83.94,84.01,43900.0,84.0,84.15,83.94,84.01,43900.0
2005-06-02 15:00:00,83.97,84.0,83.93,83.97,15700.0,83.97,84.0,83.93,83.97,15700.0
2005-06-02 15:30:00,83.94,84.04,83.87,83.9,31900.0,83.94,84.04,83.87,83.9,31900.0
2005-06-03 09:30:00,84.0,84.31,83.96,84.17,8600.0,84.0,84.31,83.96,84.17,8600.0
2005-06-03 10:00:00,84.17,84.17,83.95,83.96,11400.0,84.17,84.17,83.95,83.96,11400.0
2005-06-03 10:30:00,83.99,84.12,83.99,84.07,5700.0,83.99,84.12,83.99,84.07,5700.0
2005-06-03 11:00:00,84.06,84.06,83.87,83.89,10300.0,84.06,84.06,83.87,83.89,10300.0
2005-06-03 11:30:00,83.89,83.92,83.6,83.68,11600.0,83.89,83.92,83.6,83.68,11600.0
2005-06-03 12:00:00,83.64,83.91,83.64,83.91,10300.0,83.64,83.91,83.64,83.91,10300.0
2005-06-03 12:30:00,83.9,83.99,83.85,83.86,5300.0,83.9,83.99,83.85,83.86,5300.0
2005-06-03 13:00:00,83.88,83.88,83.76,83.77,12400.0,83.88,83.88,83.76,83.77,12400.0
2005-06-03 13:30:00,83.81,83.98,83.81,83.92,9300.0,83.81,83.98,83.81,83.92,9300.0
2005-06-03 14:00:00,83.87,83.95,83.81,83.81,15000.0,83.87,83.95,83.81,83.81,15000.0
2005-06-03 14:30:00,83.78,83.78,83.45,83.58,26100.0,83.78,83.78,83.45,83.58,26100.0
2005-06-03 15:00:00,83.54,83.83,83.53,83.67,41400.0,83.54,83.83,83.53,83.67,41400.0
2005-06-03 15:30:00,83.67,83.76,83.62,83.75,79100.0,83.67,83.76,83.62,83.75,79100.0
2005-06-06 09:30:00,84.0,84.03,83.73,83.77,32600.0,84.0,84.03,83.73,83.77,32600.0
2005-06-06 10:00:00,83.76,83.79,83.65,83.65,16600.0,83.76,83.79,83.65,83.65,16600.0
2005-06-06 10:30:00,83.67,83.81,83.6,83.63,19300.0,83.67,83.81,83.6,83.63,19300.0
2005-06-06 11:00:00,83.6,83.86,83.6,83.8,15400.0,83.6,83.86,83.6,83.8,15400.0
2005-06-06 11:30:00,83.77,83.81,83.72,83.8,5100.0,83.77,83.81,83.72,83.8,5100.0
2005-06-06 12:00:00,83.8,83.97,83.75,83.86,8200.0,83.8,83.97,83.75,83.86,8200.0
2005-06-06 12:30:00,83.9,83.95,83.87,83.87,4300.0,83.9,83.95,83.87,83.87,4300.0
2005-06-06 13:00:00,83.93,83.94,83.83,83.93,4000.0,83.93,83.94,83.83,83.93,4000.0
2005-06-06 13:30:00,83.92,84.25,83.91,84.25,5900.0,83.92,84.25,83.91,84.25,5900.0
2005-06-06 14:00:00,84.28,84.54,84.27,84.36,7300.0,84.28,84.54,84.27,84.36,7300.0
2005-06-06 14:30:00,84.36,84.55,84.34,84.52,4600.0,84.36,84.55,84.34,84.52,4600.0
2005-06-06 15:00:00,84.52,84.53,84.33,84.42,7900.0,84.52,84.53,84.33,84.42,7900.0
2005-06-06 15:30:00,84.49,84.56,84.4,84.56,13400.0,84.49,84.56,84.4,84.56,13400.0
2005-06-07 09:30:00,84.41,84.5,84.08,84.36,20200.0,84.41,84.5,84.08,84.36,20200.0
2005-06-07 10:00:00,84.38,84.7,84.33,84.65,44200.0,84.38,84.7,84.33,84.65,44200.0
2005-06-07 10:30:00,84.65,84.65,84.44,84.59,16900.0,84.65,84.65,84.44,84.59,16900.0
2005-06-07 11:00:00,84.61,84.8,84.55,84.66,24400.0,84.61,84.8,84.55,84.66,24400.0
2005-06-07 11:30:00,84.68,84.72,84.62,84.71,16400.0,84.68,84.72,84.62,84.71,16400.0
2005-06-07 12:00:00,84.67,84.7,84.53,84.7,8800.0,84.67,84.7,84.53,84.7,8800.0
2005-06-07 12:30:00,84.67,84.83,84.67,84.83,16000.0,84.67,84.83,84.67,84.83,16000.0
2005-06-07 13:00:00,84.84,84.95,84.81,84.88,7300.0,84.84,84.95,84.81,84.88,7300.0
2005-06-07 13:30:00,84.82,84.84,84.67,84.68,17600.0,84.82,84.84,84.67,84.68,17600.0
2005-06-07 14:00:00,84.73,84.81,84.63,84.68,14300.0,84.73,84.81,84.63,84.68,14300.0
2005-06-07 14:30:00,84.68,84.8,84.63,84.75,20100.0,84.68,84.8,84.63,84.75,20100.0
2005-06-07 15:00:00,84.77,84.86,84.69,84.81,19600.0,84.77,84.86,84.69,84.81,19600.0
2005-06-07 15:30:00,84.8,84.8,84.57,84.76,35900.0,84.8,84.8,84.57,84.76,35900.0
2005-06-08 09:30:00,84.8,84.93,84.75,84.81,17400.0,84.8,84.93,84.75,84.81,17400.0
2005-06-08 10:00:00,84.82,84.92,84.31,84.5,34700.0,84.82,84.92,84.31,84.5,34700.0
2005-06-08 10:30:00,84.35,84.86,84.32,84.86,10400.0,84.35,84.86,84.32,84.86,10400.0
2005-06-08 11:00:00,84.84,84.94,84.78,84.94,4800.0,84.84,84.94,84.78,84.94,4800.0
2005-06-08 11:30:00,84.95,85.25,84.95,85.19,12400.0,84.95,85.25,84.95,85.19,12400.0
2005-06-08 12:00:00,85.14,85.21,85.07,85.15,12600.0,85.14,85.21,85.07,85.15,12600.0
2005-06-08 12:30:00,85.18,85.35,85.18,85.25,7500.0,85.18,85.35,85.18,85.25,7500.0
2005-06-08 13:00:00,85.26,85.26,85.11,85.21,13200.0,85.26,85.26,85.11,85.21,13200.0
2005-06-08 13:30:00,85.2,85.2,84.98,85.01,30700.0,85.2,85.2,84.98,85.01,30700.0
2005-06-08 14:00:00,85.01,85.08,84.9,84.92,42000.0,85.01,85.08,84.9,84.92,42000.0
2005-06-08 14:30:00,84.87,84.87,84.63,84.7,33900.0,84.87,84.87,84.63,84.7,33900.0
2005-06-08 15:00:00,84.71,84.81,84.6,84.78,24500.0,84.71,84.81,84.6,84.78,24500.0
2005-06-08 15:30:00,84.76,84.76,84.56,84.64,59900.0,84.76,84.76,84.56,84.64,59900.0
2005-06-09 09:30:00,84.66,84.72,84.45,84.6,19000.0,84.66,84.72,84.45,84.6,19000.0
2005-06-09 10:00:00,84.6,84.66,84.4,84.51,11700.0,84.6,84.66,84.4,84.51,11700.0
2005-06-09 10:30:00,84.49,84.65,84.42,84.54,14600.0,84.49,84.65,84.42,84.54,14600.0
2005-06-09 11:00:00,84.51,84.62,84.51,84.57,5200.0,84.51,84.62,84.51,84.57,5200.0
2005-06-09 11:30:00,84.61,85.27,84.61,85.22,6100.0,84.61,85.27,84.61,85.22,6100.0
2005-06-09 12:00:00,85.23,85.42,85.23,85.42,3300.0,85.23,85.42,85.23,85.42,3300.0
2005-06-09 12:30:00,85.5,85.66,85.5,85.62,5800.0,85.5,85.66,85.5,85.62,5800.0
2005-06-09 13:00:00,85.58,85.58,85.5,85.51,20300.0,85.58,85.58,85.5,85.51,20300.0
2005-06-09 13:30:00,85.51,85.58,85.41,85.46,12100.0,85.51,85.58,85.41,85.46,12100.0
2005-06-09 14:00:00,85.45,85.48,85.3,85.34,8700.0,85.45,85.48,85.3,85.34,8700.0
2005-06-09 14:30:00,85.29,85.51,85.29,85.5,11700.0,85.29,85.51,85.29,85.5,11700.0
2005-06-09 15:00:00,85.5,85.59,85.42,85.42,16500.0,85.5,85.59,85.42,85.42,16500.0
2005-06-09 15:30:00,85.42,85.71,85.42,85.71,19600.0,85.42,85.71,85.42,85.71,19600.0
2005-06-10 09:30:00,85.9,86.0,85.8,85.8,11800.0,85.9,86.0,85.8,85.8,11800.0
2005-06-10 10:00:00,85.83,85.84,85.6,85.74,17100.0,85.83,85.84,85.6,85.74,17100.0
2005-06-10 10:30:00,85.73,85.95,85.67,85.79,10600.0,85.73,85.95,85.67,85.79,10600.0
2005-06-10 11:00:00,85.81,85.9,85.75,85.9,6000.0,85.81,85.9,85.75,85.9,6000.0
2005-06-10 11:30:00,85.89,85.96,85.83,85.9,7700.0,85.89,85.96,85.83,85.9,7700.0
2005-06-10 12:00:00,85.87,85.88,85.65,85.7,10500.0,85.87,85.88,85.65,85.7,10500.0
2005-06-10 12:30:00,85.7,85.79,85.68,85.77,6800.0,85.7,85.79,85.68,85.77,6800.0
2005-06-10 13:00:00,85.77,85.84,85.68,85.68,4000.0,85.77,85.84,85.68,85.68,4000.0
2005-06-10 13:30:00,85.68,85.86,85.68,85.83,5900.0,85.68,85.86,85.68,85.83,5900.0
2005-06-10 14:00:00,85.84,85.87,85.75,85.86,7900.0,85.84,85.87,85.75,85.86,7900.0
2005-06-10 14:30:00,85.87,85.9,85.71,85.76,20000.0,85.87,85.9,85.71,85.76,20000.0
2005-06-10 15:00:00,85.76,85.95,85.76,85.92,13300.0,85.76,85.95,85.76,85.92,13300.0
2005-06-10 15:30:00,85.92,85.97,85.81,85.88,18800.0,85.92,85.97,85.81,85.88,18800.0
2005-06-13 09:30:00,85.95,86.18,85.77,85.95,9500.0,85.95,86.18,85.77,85.95,9500.0
2005-06-13 10:00:00,85.86,85.89,85.72,85.82,35900.0,85.86,85.89,85.72,85.82,35900.0
2005-06-13 10:30:00,85.88,86.25,85.85,86.13,26300.0,85.88,86.25,85.85,86.13,26300.0
2005-06-13 11:00:00,86.17,86.39,86.17,86.35,4400.0,86.17,86.39,86.17,86.35,4400.0
2005-06-13 11:30:00,86.35,86.4,86.2,86.36,10600.0,86.35,86.4,86.2,86.36,10600.0
2005-06-13 12:00:00,86.38,86.38,86.23,86.3,6100.0,86.38,86.38,86.23,86.3,6100.0
2005-06-13 12:30:00,86.3,86.48,86.22,86.43,6400.0,86.3,86.48,86.22,86.43,6400.0
2005-06-13 13:00:00,86.43,86.6,86.3,86.53,7400.0,86.43,86.6,86.3,86.53,7400.0
2005-06-13 13:30:00,86.51,86.51,86.3,86.31,7900.0,86.51,86.51,86.3,86.31,7900.0
2005-06-13 14:00:00,86.3,86.43,86.06,86.19,7400.0,86.3,86.43,86.06,86.19,7400.0
2005-06-13 14:30:00,86.2,86.37,86.12,86.32,15300.0,86.2,86.37,86.12,86.32,15300.0
2005-06-13 15:00:00,86.32,86.32,86.02,86.23,18100.0,86.32,86.32,86.02,86.23,18100.0
2005-06-13 15:30:00,86.27,86.61,86.18,86.57,22800.0,86.27,86.61,86.18,86.57,22800.0
2005-06-14 09:30:00,86.6,87.25,86.6,87.13,11800.0,86.6,87.25,86.6,87.13,11800.0
2005-06-14 10:00:00,87.17,87.33,87.1,87.1,14800.0,87.17,87.33,87.1,87.1,14800.0
2005-06-14 10:30:00,87.12,87.29,87.07,87.21,26100.0,87.12,87.29,87.07,87.21,26100.0
2005-06-14 11:00:00,87.21,87.21,87.14,87.17,20200.0,87.21,87.21,87.14,87.17,20200.0
2005-06-14 11:30:00,87.14,87.48,87.13,87.48,19000.0,87.14,87.48,87.13,87.48,19000.0
2005-06-14 12:00:00,87.44,87.53,87.44,87.53,21400.0,87.44,87.53,87.44,87.53,21400.0
2005-06-14 12:30:00,87.5,87.53,87.5,87.51,8500.0,87.5,87.53,87.5,87.51,8500.0
2005-06-14 13:00:00,87.49,87.49,87.24,87.43,13000.0,87.49,87.49,87.24,87.43,13000.0
2005-06-14 13:30:00,87.43,88.05,87.43,88.05,19100.0,87.43,88.05,87.43,88.05,19100.0
2005-06-14 14:00:00,88.11,88.11,87.68,87.69,24900.0,88.11,88.11,87.68,87.69,24900.0
2005-06-14 14:30:00,87.73,87.93,87.6,87.78,23100.0,87.73,87.93,87.6,87.78,23100.0
2005-06-14 15:00:00,87.79,87.81,87.67,87.81,35800.0,87.79,87.81,87.67,87.81,35800.0
2005-06-14 15:30:00,87.82,87.85,87.69,87.85,54700.0,87.82,87.85,87.69,87.85,54700.0
2005-06-15 09:30:00,88.85,88.85,88.32,88.32,36700.0,88.85,88.85,88.32,88.32,36700.0
2005-06-15 10:00:00,88.3,88.3,87.95,87.95,16400.0,88.3,88.3,87.95,87.95,16400.0
2005-06-15 10:30:00,88.05,88.05,87.3,87.31,13100.0,88.05,88.05,87.3,87.31,13100.0
2005-06-15 11:00:00,87.36,87.78,87.32,87.54,21800.0,87.36,87.78,87.32,87.54,21800.0
2005-06-15 11:30:00,87.58,87.7,87.58,87.61,6900.0,87.58,87.7,87.58,87.61,6900.0
2005-06-15 12:00:00,87.59,87.84,87.59,87.84,8200.0,87.59,87.84,87.59,87.84,8200.0
2005-06-15 12:30:00,87.84,88.0,87.84,87.91,7800.0,87.84,88.0,87.84,87.91,7800.0
2005-06-15 13:00:00,87.91,87.96,87.79,87.79,11800.0,87.91,87.96,87.79,87.79,11800.0
2005-06-15 13:30:00,87.8,88.09,87.76,88.03,10400.0,87.8,88.09,87.76,88.03,10400.0
2005-06-15 14:00:00,88.02,88.33,87.96,88.21,14100.0,88.02,88.33,87.96,88.21,14100.0
2005-06-15 14:30:00,88.22,88.39,88.05,88.06,20700.0,88.22,88.39,88.05,88.06,20700.0
2005-06-15 15:00:00,88.11,88.46,87.94,88.45,19300.0,88.11,88.46,87.94,88.45,19300.0
2005-06-15 15:30:00,88.4,88.5,88.32,88.38,17300.0,88.4,88.5,88.32,88.38,17300.0
2005-06-16 09:30:00,88.38,88.8,88.25,88.36,8600.0,88.38,88.8,88.25,88.36,8600.0
2005-06-16 10:00:00,88.37,88.68,88.37,88.67,9900.0,88.37,88.68,88.37,88.67,9900.0
2005-06-16 10:30:00,88.62,88.88,88.62,88.81,12000.0,88.62,88.88,88.62,88.81,12000.0
2005-06-16 11:00:00,88.91,88.94,88.84,88.92,7800.0,88.91,88.94,88.84,88.92,7800.0
2005-06-16 11:30:00,88.93,89.0,88.89,88.94,8100.0,88.93,89.0,88.89,88.94,8100.0
2005-06-16 12:00:00,88.85,88.87,88.46,88.69,28900.0,88.85,88.87,88.46,88.69,28900.0
2005-06-16 12:30:00,88.69,88.7,88.42,88.49,23800.0,88.69,88.7,88.42,88.49,23800.0
2005-06-16 13:00:00,88.39,88.51,88.39,88.48,16600.0,88.39,88.51,88.39,88.48,16600.0
2005-06-16 13:30:00,88.48,88.5,88.33,88.34,17100.0,88.48,88.5,88.33,88.34,17100.0
2005-06-16 14:00:00,88.35,88.4,88.26,88.27,17800.0,88.35,88.4,88.26,88.27,17800.0
2005-06-16 14:30:00,88.27,88.28,88.13,88.23,20600.0,88.27,88.28,88.13,88.23,20600.0
2005-06-16 15:00:00,88.23,88.31,88.18,88.3,23200.0,88.23,88.31,88.18,88.3,23200.0
2005-06-16 15:30:00,88.29,88.44,88.25,88.32,36300.0,88.29,88.44,88.25,88.32,36300.0
2005-06-17 09:30:00,88.48,88.67,88.25,88.31,122500.0,88.48,88.67,88.25,88.31,122500.0
2005-06-17 10:00:00,88.36,88.46,87.94,88.22,16200.0,88.36,88.46,87.94,88.22,16200.0
2005-06-17 10:30:00,88.22,88.42,88.16,88.19,9800.0,88.22,88.42,88.16,88.19,9800.0
2005-06-17 11:00:00,88.21,88.27,88.08,88.19,13700.0,88.21,88.27,88.08,88.19,13700.0
2005-06-17 11:30:00,88.15,88.15,87.9,87.91,10200.0,88.15,88.15,87.9,87.91,10200.0
2005-06-17 12:00:00,87.93,87.99,87.85,87.88,2800.0,87.93,87.99,87.85,87.88,2800.0
2005-06-17 12:30:00,87.89,87.97,87.89,87.97,11000.0,87.89,87.97,87.89,87.97,11000.0
2005-06-17 13:00:00,87.93,88.03,87.87,87.93,5000.0,87.93,88.03,87.87,87.93,5000.0
2005-06-17 13:30:00,87.92,88.17,87.92,88.12,9100.0,87.92,88.17,87.92,88.12,9100.0
2005-06-17 14:00:00,88.11,88.17,88.02,88.06,11700.0,88.11,88.17,88.02,88.06,11700.0
2005-06-17 14:30:00,88.05,88.15,87.94,88.13,9600.0,88.05,88.15,87.94,88.13,9600.0
2005-06-17 15:00:00,88.06,88.2,87.95,87.97,14700.0,88.06,88.2,87.95,87.97,14700.0
2005-06-17 15:30:00,87.98,88.0,87.82,87.88,35600.0,87.98,88.0,87.82,87.88,35600.0
2005-06-20 09:30:00,87.58,87.75,86.85,87.01,16100.0,87.58,87.75,86.85,87.01,16100.0
2005-06-20 10:00:00,87.0,87.02,86.75,86.85,18400.0,87.0,87.02,86.75,86.85,18400.0
2005-06-20 10:30:00,86.85,87.06,86.85,86.97,27100.0,86.85,87.06,86.85,86.97,27100.0
2005-06-20 11:00:00,87.03,87.23,87.03,87.23,22600.0,87.03,87.23,87.03,87.23,22600.0
2005-06-20 11:30:00,87.22,87.28,87.12,87.28,11500.0,87.22,87.28,87.12,87.28,11500.0
2005-06-20 12:00:00,87.3,87.35,87.22,87.35,11500.0,87.3,87.35,87.22,87.35,11500.0
2005-06-20 12:30:00,87.41,87.62,87.41,87.62,8300.0,87.41,87.62,87.41,87.62,8300.0
2005-06-20 13:00:00,87.6,87.72,87.49,87.72,4700.0,87.6,87.72,87.49,87.72,4700.0
2005-06-20 13:30:00,87.72,87.94,87.7,87.88,6000.0,87.72,87.94,87.7,87.88,6000.0
2005-06-20 14:00:00,87.85,87.85,87.33,87.33,8300.0,87.85,87.85,87.33,87.33,8300.0
2005-06-20 14:30:00,87.34,87.9,87.34,87.74,17200.0,87.34,87.9,87.34,87.74,17200.0
2005-06-20 15:00:00,87.75,87.75,87.5,87.57,52900.0,87.75,87.75,87.5,87.57,52900.0
2005-06-20 15:30:00,87.57,87.61,87.39,87.53,22500.0,87.57,87.61,87.39,87.53,22500.0
2005-06-21 09:30:00,87.65,87.65,87.22,87.3,19500.0,87.65,87.65,87.22,87.3,19500.0
2005-06-21 10:00:00,87.3,87.53,87.25,87.53,27700.0,87.3,87.53,87.25,87.53,27700.0
2005-06-21 10:30:00,87.53,87.59,87.39,87.44,12400.0,87.53,87.59,87.39,87.44,12400.0
2005-06-21 11:00:00,87.45,87.45,87.14,87.14,11400.0,87.45,87.45,87.14,87.14,11400.0
2005-06-21 11:30:00,87.14,87.29,87.12,87.27,12400.0,87.14,87.29,87.12,87.27,12400.0
2005-06-21 12:00:00,87.27,87.3,87.17,87.25,7900.0,87.27,87.3,87.17,87.25,7900.0
2005-06-21 12:30:00,87.19,87.27,87.12,87.26,6100.0,87.19,87.27,87.12,87.26,6100.0
2005-06-21 13:00:00,87.27,87.29,87.15,87.23,8200.0,87.27,87.29,87.15,87.23,8200.0
2005-06-21 13:30:00,87.25,87.38,87.16,87.19,13600.0,87.25,87.38,87.16,87.19,13600.0
2005-06-21 14:00:00,87.19,87.29,87.16,87.19,29900.0,87.19,87.29,87.16,87.19,29900.0
2005-06-21 14:30:00,87.19,87.2,87.1,87.18,21400.0,87.19,87.2,87.1,87.18,21400.0
2005-06-21 15:00:00,87.18,87.18,86.85,86.92,19400.0,87.18,87.18,86.85,86.92,19400.0
2005-06-21 15:30:00,86.93,87.0,86.92,87.0,25400.0,86.93,87.0,86.92,87.0,25400.0
2005-06-22 09:30:00,87.13,87.48,86.8,86.82,14000.0,87.13,87.48,86.8,86.82,14000.0
2005-06-22 10:00:00,86.8,86.83,86.5,86.5,9000.0,86.8,86.83,86.5,86.5,9000.0
2005-06-22 10:30:00,86.44,86.55,85.94,85.97,18800.0,86.44,86.55,85.94,85.97,18800.0
2005-06-22 11:00:00,85.95,85.98,85.76,85.96,26400.0,85.95,85.98,85.76,85.96,26400.0
2005-06-22 11:30:00,85.95,86.12,85.92,86.1,22700.0,85.95,86.12,85.92,86.1,22700.0
2005-06-22 12:00:00,86.09,86.32,86.01,86.12,20600.0,86.09,86.32,86.01,86.12,20600.0
2005-06-22 12:30:00,86.13,86.45,86.07,86.23,15200.0,86.13,86.45,86.07,86.23,15200.0
2005-06-22 13:00:00,86.26,86.33,86.22,86.32,24600.0,86.26,86.33,86.22,86.32,24600.0
2005-06-22 13:30:00,86.31,86.43,86.22,86.27,14700.0,86.31,86.43,86.22,86.27,14700.0
2005-06-22 14:00:00,86.22,86.26,86.09,86.15,20800.0,86.22,86.26,86.09,86.15,20800.0
2005-06-22 14:30:00,86.18,86.35,86.18,86.2,26600.0,86.18,86.35,86.18,86.2,26600.0
2005-06-22 15:00:00,86.27,86.51,86.18,86.22,20900.0,86.27,86.51,86.18,86.22,20900.0
2005-06-22 15:30:00,86.23,86.52,86.05,86.05,50600.0,86.23,86.52,86.05,86.05,50600.0
2005-06-23 09:30:00,86.15,86.33,86.1,86.18,8000.0,86.15,86.33,86.1,86.18,8000.0
2005-06-23 10:00:00,86.19,86.24,86.02,86.18,9000.0,86.19,86.24,86.02,86.18,9000.0
2005-06-23 10:30:00,86.21,86.35,86.06,86.14,6500.0,86.21,86.35,86.06,86.14,6500.0
2005-06-23 11:00:00,86.23,86.69,86.21,86.41,13600.0,86.23,86.69,86.21,86.41,13600.0
2005-06-23 11:30:00,86.53,86.61,86.21,86.21,6500.0,86.53,86.61,86.21,86.21,6500.0
2005-06-23 12:00:00,86.3,86.63,86.24,86.46,10700.0,86.3,86.63,86.24,86.46,10700.0
2005-06-23 12:30:00,86.46,86.48,86.18,86.18,5800.0,86.46,86.48,86.18,86.18,5800.0
2005-06-23 13:00:00,86.2,86.34,86.2,86.26,5400.0,86.2,86.34,86.2,86.26,5400.0
2005-06-23 13:30:00,86.32,86.33,85.31,85.53,13600.0,86.32,86.33,85.31,85.53,13600.0
2005-06-23 14:00:00,85.44,85.63,85.34,85.49,19700.0,85.44,85.63,85.34,85.49,19700.0
2005-06-23 14:30:00,85.49,85.64,85.21,85.37,22000.0,85.49,85.64,85.21,85.37,22000.0
2005-06-23 15:00:00,85.32,85.42,85.03,85.03,21600.0,85.32,85.42,85.03,85.03,21600.0
2005-06-23 15:30:00,85.0,85.13,84.79,85.0,77100.0,85.0,85.13,84.79,85.0,77100.0
2005-06-24 09:30:00,85.0,85.1,83.18,83.38,96500.0,85.0,85.1,83.18,83.38,96500.0
2005-06-24 10:00:00,83.33,83.61,82.97,83.17,25200.0,83.33,83.61,82.97,83.17,25200.0
2005-06-24 10:30:00,83.16,83.55,83.11,83.49,21700.0,83.16,83.55,83.11,83.49,21700.0
2005-06-24 11:00:00,83.49,83.53,83.16,83.21,37500.0,83.49,83.53,83.16,83.21,37500.0
2005-06-24 11:30:00,83.21,83.32,82.96,83.0,30500.0,83.21,83.32,82.96,83.0,30500.0
2005-06-24 12:00:00,82.97,82.99,82.54,82.58,35100.0,82.97,82.99,82.54,82.58,35100.0
2005-06-24 12:30:00,82.57,83.02,82.57,82.91,16600.0,82.57,83.02,82.57,82.91,16600.0
2005-06-24 13:00:00,82.96,82.96,82.65,82.69,33200.0,82.96,82.96,82.65,82.69,33200.0
2005-06-24 13:30:00,82.7,82.7,82.26,82.39,31000.0,82.7,82.7,82.26,82.39,31000.0
2005-06-24 14:00:00,82.37,82.43,82.05,82.05,35400.0,82.37,82.43,82.05,82.05,35400.0
2005-06-24 14:30:00,82.0,82.66,82.0,82.5,33300.0,82.0,82.66,82.0,82.5,33300.0
2005-06-24 15:00:00,82.5,82.51,82.2,82.32,35400.0,82.5,82.51,82.2,82.32,35400.0
2005-06-24 15:30:00,82.46,82.72,82.31,82.37,54700.0,82.46,82.72,82.31,82.37,54700.0
2005-06-27 09:30:00,82.42,82.43,81.19,81.49,54500.0,82.42,82.43,81.19,81.49,54500.0
2005-06-27 10:00:00,81.45,81.75,81.42,81.73,38000.0,81.45,81.75,81.42,81.73,38000.0
2005-06-27 10:30:00,81.71,82.0,81.68,81.77,20100.0,81.71,82.0,81.68,81.77,20100.0
2005-06-27 11:00:00,81.77,82.01,81.6,82.01,26600.0,81.77,82.01,81.6,82.01,26600.0
2005-06-27 11:30:00,82.05,82.58,81.96,82.55,17700.0,82.05,82.58,81.96,82.55,17700.0
2005-06-27 12:00:00,82.56,82.96,82.54,82.93,12500.0,82.56,82.96,82.54,82.93,12500.0
2005-06-27 12:30:00,82.93,83.06,82.84,83.0,9100.0,82.93,83.06,82.84,83.0,9100.0
2005-06-27 13:00:00,82.95,83.07,82.9,82.99,9200.0,82.95,83.07,82.9,82.99,9200.0
2005-06-27 13:30:00,82.97,83.14,82.8,82.8,12200.0,82.97,83.14,82.8,82.8,12200.0
2005-06-27 14:00:00,82.77,82.94,82.7,82.77,13300.0,82.77,82.94,82.7,82.77,13300.0
2005-06-27 14:30:00,82.82,83.0,82.66,82.66,19300.0,82.82,83.0,82.66,82.66,19300.0
2005-06-27 15:00:00,82.76,83.13,82.76,83.0,19200.0,82.76,83.13,82.76,83.0,19200.0
2005-06-27 15:30:00,83.0,83.21,82.93,83.11,44500.0,83.0,83.21,82.93,83.11,44500.0
2005-06-28 09:30:00,83.15,83.63,82.98,83.63,52300.0,83.15,83.63,82.98,83.63,52300.0
2005-06-28 10:00:00,83.63,83.79,83.11,83.12,27800.0,83.63,83.79,83.11,83.12,27800.0
2005-06-28 10:30:00,83.12,83.12,82.41,82.66,29700.0,83.12,83.12,82.41,82.66,29700.0
2005-06-28 11:00:00,82.55,82.92,82.55,82.91,15900.0,82.55,82.92,82.55,82.91,15900.0
2005-06-28 11:30:00,82.91,83.24,82.85,83.22,22300.0,82.91,83.24,82.85,83.22,22300.0
2005-06-28 12:00:00,83.24,83.38,83.22,83.31,11700.0,83.24,83.38,83.22,83.31,11700.0
2005-06-28 12:30:00,83.31,83.43,83.28,83.4,21300.0,83.31,83.43,83.28,83.4,21300.0
2005-06-28 13:00:00,83.36,83.7,83.32,83.6,13500.0,83.36,83.7,83.32,83.6,13500.0
2005-06-28 13:30:00,83.55,83.83,83.55,83.77,19400.0,83.55,83.83,83.55,83.77,19400.0
2005-06-28 14:00:00,83.78,83.85,83.72,83.72,10500.0,83.78,83.85,83.72,83.72,10500.0
2005-06-28 14:30:00,83.72,83.78,83.55,83.67,29400.0,83.72,83.78,83.55,83.67,29400.0
2005-06-28 15:00:00,83.67,83.76,83.64,83.73,18700.0,83.67,83.76,83.64,83.73,18700.0
2005-06-28 15:30:00,83.74,83.74,83.59,83.62,38900.0,83.74,83.74,83.59,83.62,38900.0
2005-06-29 09:30:00,83.75,84.45,83.75,84.27,15300.0,83.75,84.45,83.75,84.27,15300.0
2005-06-29 10:00:00,84.19,84.19,83.7,83.81,13600.0,84.19,84.19,83.7,83.81,13600.0
2005-06-29 10:30:00,83.93,84.34,83.93,84.22,11900.0,83.93,84.34,83.93,84.22,11900.0
2005-06-29 11:00:00,84.22,84.29,84.08,84.29,5400.0,84.22,84.29,84.08,84.29,5400.0
2005-06-29 11:30:00,84.26,84.29,84.16,84.25,4700.0,84.26,84.29,84.16,84.25,4700.0
2005-06-29 12:00:00,84.19,84.24,84.11,84.15,5800.0,84.19,84.24,84.11,84.15,5800.0
2005-06-29 12:30:00,84.15,84.15,84.04,84.09,6900.0,84.15,84.15,84.04,84.09,6900.0
2005-06-29 13:00:00,84.09,84.15,84.07,84.1,4000.0,84.09,84.15,84.07,84.1,4000.0
2005-06-29 13:30:00,84.15,84.15,84.01,84.02,10700.0,84.15,84.15,84.01,84.02,10700.0
2005-06-29 14:00:00,84.02,84.02,84.0,84.02,16100.0,84.02,84.02,84.0,84.02,16100.0
2005-06-29 14:30:00,84.02,84.15,84.0,84.0,29500.0,84.02,84.15,84.0,84.0,29500.0
2005-06-29 15:00:00,84.0,84.11,84.0,84.07,10500.0,84.0,84.11,84.0,84.07,10500.0
2005-06-29 15:30:00,84.07,84.1,84.0,84.06,27000.0,84.07,84.1,84.0,84.06,27000.0
2005-06-30 09:30:00,84.1,84.35,83.95,84.1,13400.0,84.1,84.35,83.95,84.1,13400.0
2005-06-30 10:00:00,84.14,84.33,83.91,83.91,5600.0,84.14,84.33,83.91,83.91,5600.0
2005-06-30 10:30:00,83.82,84.04,83.73,83.73,9600.0,83.82,84.04,83.73,83.73,9600.0
2005-06-30 11:00:00,83.74,83.74,83.41,83.6,10600.0,83.74,83.74,83.41,83.6,10600.0
2005-06-30 11:30:00,83.6,83.8,83.5,83.5,9100.0,83.6,83.8,83.5,83.5,9100.0
2005-06-30 12:00:00,83.49,83.65,83.49,83.65,8300.0,83.49,83.65,83.49,83.65,8300.0
2005-06-30 12:30:00,83.64,83.78,83.55,83.67,7600.0,83.64,83.78,83.55,83.67,7600.0
2005-06-30 13:00:00,83.64,83.69,83.54,83.67,5000.0,83.64,83.69,83.54,83.67,5000.0
2005-06-30 13:30:00,83.68,83.68,83.44,83.63,12700.0,83.68,83.68,83.44,83.63,12700.0
2005-06-30 14:00:00,83.63,83.66,83.2,83.32,28000.0,83.63,83.66,83.2,83.32,28000.0
2005-06-30 14:30:00,83.32,83.34,82.9,83.17,25700.0,83.32,83.34,82.9,83.17,25700.0
2005-06-30 15:00:00,83.12,83.34,82.96,82.96,37600.0,83.12,83.34,82.96,82.96,37600.0
2005-06-30 15:30:00,82.96,82.97,82.42,82.51,76300.0,82.96,82.97,82.42,82.51,76300.0
2005-07-01 09:30:00,82.55,82.69,81.93,82.0,33000.0,82.55,82.69,81.93,82.0,33000.0
2005-07-01 10:00:00,82.0,82.17,81.85,81.99,29100.0,82.0,82.17,81.85,81.99,29100.0
2005-07-01 10:30:00,82.0,82.23,81.96,82.13,24800.0,82.0,82.23,81.96,82.13,24800.0
2005-07-01 11:00:00,82.13,82.14,81.97,82.07,15600.0,82.13,82.14,81.97,82.07,15600.0
2005-07-01 11:30:00,82.07,82.14,81.96,82.07,14500.0,82.07,82.14,81.96,82.07,14500.0
2005-07-01 12:00:00,82.09,82.21,82.07,82.15,14900.0,82.09,82.21,82.07,82.15,14900.0
2005-07-01 12:30:00,82.11,82.11,82.01,82.01,26300.0,82.11,82.11,82.01,82.01,26300.0
2005-07-01 13:00:00,81.99,82.0,81.81,81.94,28700.0,81.99,82.0,81.81,81.94,28700.0
2005-07-01 13:30:00,81.94,82.05,81.87,81.96,15100.0,81.94,82.05,81.87,81.96,15100.0
2005-07-01 14:00:00,81.96,81.99,81.84,81.85,12400.0,81.96,81.99,81.84,81.85,12400.0
2005-07-01 14:30:00,81.86,81.92,81.86,81.91,19400.0,81.86,81.92,81.86,81.91,19400.0
2005-07-01 15:00:00,81.91,81.99,81.8,81.98,21200.0,81.91,81.99,81.8,81.98,21200.0
2005-07-01 15:30:00,81.99,82.14,81.82,82.13,41900.0,81.99,82.14,81.82,82.13,41900.0
2005-07-05 09:30:00,84.25,86.05,84.25,85.82,178200.0,84.25,86.05,84.25,85.82,178200.0
2005-07-05 10:00:00,85.75,88.99,85.7,88.99,381000.0,85.75,88.99,85.7,88.99,381000.0
2005-07-05 10:30:00,88.98,90.38,88.45,89.93,447600.0,88.98,90.38,88.45,89.93,447600.0
2005-07-05 11:00:00,89.93,90.95,89.9,90.45,290200.0,89.93,90.95,89.9,90.45,290200.0
2005-07-05 11:30:00,90.45,91.95,90.45,91.75,267500.0,90.45,91.95,90.45,91.75,267500.0
2005-07-05 12:00:00,91.75,92.45,91.35,91.36,204600.0,91.75,92.45,91.35,91.36,204600.0
2005-07-05 12:30:00,91.36,92.1,91.05,91.68,170000.0,91.36,92.1,91.05,91.68,170000.0
2005-07-05 13:00:00,91.66,91.66,89.75,90.1,269900.0,91.66,91.66,89.75,90.1,269900.0
2005-07-05 13:30:00,90.0,90.0,89.23,89.3,266200.0,90.0,90.0,89.23,89.3,266200.0
2005-07-05 14:00:00,89.3,89.91,88.73,88.95,249000.0,89.3,89.91,88.73,88.95,249000.0
2005-07-05 14:30:00,88.86,89.75,88.64,89.4,262900.0,88.86,89.75,88.64,89.4,262900.0
2005-07-05 15:00:00,89.4,89.7,88.0,88.15,327000.0,89.4,89.7,88.0,88.15,327000.0
2005-07-05 15:30:00,88.01,88.4,87.0,87.2,649100.0,88.01,88.4,87.0,87.2,649100.0
2005-07-06 09:30:00,87.72,88.75,86.69,86.7,167300.0,87.72,88.75,86.69,86.7,167300.0
2005-07-06 10:00:00,86.69,87.25,86.6,86.8,87300.0,86.69,87.25,86.6,86.8,87300.0
2005-07-06 10:30:00,86.8,86.8,86.04,86.54,117500.0,86.8,86.8,86.04,86.54,117500.0
2005-07-06 11:00:00,86.5,87.05,86.22,87.02,83800.0,86.5,87.05,86.22,87.02,83800.0
2005-07-06 11:30:00,86.96,87.14,86.67,86.89,71800.0,86.96,87.14,86.67,86.89,71800.0
2005-07-06 12:00:00,86.85,86.97,86.25,86.25,38000.0,86.85,86.97,86.25,86.25,38000.0
2005-07-06 12:30:00,86.24,86.65,86.24,86.62,57500.0,86.24,86.65,86.24,86.62,57500.0
2005-07-06 13:00:00,86.6,86.85,86.48,86.61,35800.0,86.6,86.85,86.48,86.61,35800.0
2005-07-06 13:30:00,86.64,86.65,86.48,86.57,35600.0,86.64,86.65,86.48,86.57,35600.0
2005-07-06 14:00:00,86.59,86.59,86.1,86.11,47400.0,86.59,86.59,86.1,86.11,47400.0
2005-07-06 14:30:00,86.11,86.4,85.95,86.16,69900.0,86.11,86.4,85.95,86.16,69900.0
2005-07-06 15:00:00,86.17,86.25,85.93,86.02,38200.0,86.17,86.25,85.93,86.02,38200.0
2005-07-06 15:30:00,86.03,86.12,85.75,85.76,147000.0,86.03,86.12,85.75,85.76,147000.0
2005-07-07 09:30:00,85.75,86.8,85.59,86.58,43400.0,85.75,86.8,85.59,86.58,43400.0
2005-07-07 10:00:00,86.52,86.73,86.28,86.36,40700.0,86.52,86.73,86.28,86.36,40700.0
2005-07-07 10:30:00,86.35,86.35,85.76,85.85,24400.0,86.35,86.35,85.76,85.85,24400.0
2005-07-07 11:00:00,85.78,85.9,85.67,85.9,17100.0,85.78,85.9,85.67,85.9,17100.0
2005-07-07 11:30:00,85.9,85.96,85.78,85.96,25600.0,85.9,85.96,85.78,85.96,25600.0
2005-07-07 12:00:00,85.94,86.09,85.9,86.01,35800.0,85.94,86.09,85.9,86.01,35800.0
2005-07-07 12:30:00,86.03,86.08,85.97,85.99,14200.0,86.03,86.08,85.97,85.99,14200.0
2005-07-07 13:00:00,85.99,86.06,85.96,86.02,15800.0,85.99,86.06,85.96,86.02,15800.0
2005-07-07 13:30:00,86.03,86.5,86.03,86.5,13700.0,86.03,86.5,86.03,86.5,13700.0
2005-07-07 14:00:00,86.54,87.07,86.54,86.89,42100.0,86.54,87.07,86.54,86.89,42100.0
2005-07-07 14:30:00,86.88,86.93,86.69,86.82,20000.0,86.88,86.93,86.69,86.82,20000.0
2005-07-07 15:00:00,86.84,87.04,86.74,87.0,28200.0,86.84,87.04,86.74,87.0,28200.0
2005-07-07 15:30:00,86.99,87.04,86.74,86.82,45600.0,86.99,87.04,86.74,86.82,45600.0
2005-07-08 09:30:00,87.35,88.77,87.35,88.45,54400.0,87.35,88.77,87.35,88.45,54400.0
2005-07-08 10:00:00,88.3,89.23,88.25,88.79,72600.0,88.3,89.23,88.25,88.79,72600.0
2005-07-08 10:30:00,88.83,88.83,88.15,88.26,49500.0,88.83,88.83,88.15,88.26,49500.0
2005-07-08 11:00:00,88.25,88.55,88.22,88.49,34700.0,88.25,88.55,88.22,88.49,34700.0
2005-07-08 11:30:00,88.49,88.58,88.22,88.52,13000.0,88.49,88.58,88.22,88.52,13000.0
2005-07-08 12:00:00,88.52,88.85,88.52,88.7,15800.0,88.52,88.85,88.52,88.7,15800.0
2005-07-08 12:30:00,88.7,88.86,88.56,88.75,29100.0,88.7,88.86,88.56,88.75,29100.0
2005-07-08 13:00:00,88.76,88.88,88.67,88.67,18000.0,88.76,88.88,88.67,88.67,18000.0
2005-07-08 13:30:00,88.68,88.85,88.61,88.79,15500.0,88.68,88.85,88.61,88.79,15500.0
2005-07-08 14:00:00,88.79,88.94,88.68,88.86,19100.0,88.79,88.94,88.68,88.86,19100.0
2005-07-08 14:30:00,88.84,89.06,88.73,89.06,35300.0,88.84,89.06,88.73,89.06,35300.0
2005-07-08 15:00:00,89.06,89.47,89.06,89.47,57100.0,89.06,89.47,89.06,89.47,57100.0
2005-07-08 15:30:00,89.47,89.47,89.33,89.43,115400.0,89.47,89.47,89.33,89.43,115400.0
2005-07-11 09:30:00,89.6,89.62,89.44,89.46,24300.0,89.6,89.62,89.44,89.46,24300.0
2005-07-11 10:00:00,89.47,90.2,89.47,90.17,32000.0,89.47,90.2,89.47,90.17,32000.0
2005-07-11 10:30:00,90.18,90.23,89.97,90.2,28100.0,90.18,90.23,89.97,90.2,28100.0
2005-07-11 11:00:00,90.2,90.51,90.17,90.42,33100.0,90.2,90.51,90.17,90.42,33100.0
2005-07-11 11:30:00,90.42,91.11,90.35,91.08,42500.0,90.42,91.11,90.35,91.08,42500.0
2005-07-11 12:00:00,91.1,91.19,90.82,90.88,51900.0,91.1,91.19,90.82,90.88,51900.0
2005-07-11 12:30:00,90.88,90.9,90.78,90.81,32200.0,90.88,90.9,90.78,90.81,32200.0
2005-07-11 13:00:00,90.81,90.81,90.45,90.47,21200.0,90.81,90.81,90.45,90.47,21200.0
2005-07-11 13:30:00,90.47,90.55,90.42,90.43,12900.0,90.47,90.55,90.42,90.43,12900.0
2005-07-11 14:00:00,90.44,90.79,90.13,90.28,21900.0,90.44,90.79,90.13,90.28,21900.0
2005-07-11 14:30:00,90.26,90.26,90.0,90.18,24800.0,90.26,90.26,90.0,90.18,24800.0
2005-07-11 15:00:00,90.18,90.22,90.03,90.2,41700.0,90.18,90.22,90.03,90.2,41700.0
2005-07-11 15:30:00,90.2,90.22,90.06,90.14,40000.0,90.2,90.22,90.06,90.14,40000.0
2005-07-12 09:30:00,89.9,89.9,89.5,89.73,17700.0,89.9,89.9,89.5,89.73,17700.0
2005-07-12 10:00:00,89.73,90.9,89.57,90.67,53800.0,89.73,90.9,89.57,90.67,53800.0
2005-07-12 10:30:00,90.67,90.87,90.41,90.48,44000.0,90.67,90.87,90.41,90.48,44000.0
2005-07-12 11:00:00,90.5,90.55,90.41,90.44,31800.0,90.5,90.55,90.41,90.44,31800.0
2005-07-12 11:30:00,90.5,90.52,90.45,90.46,19800.0,90.5,90.52,90.45,90.46,19800.0
2005-07-12 12:00:00,90.5,90.5,90.3,90.42,16200.0,90.5,90.5,90.3,90.42,16200.0
2005-07-12 12:30:00,90.42,90.45,90.4,90.42,14400.0,90.42,90.45,90.4,90.42,14400.0
2005-07-12 13:00:00,90.43,90.65,90.42,90.58,21600.0,90.43,90.65,90.42,90.58,21600.0
2005-07-12 13:30:00,90.59,90.59,90.3,90.31,31700.0,90.59,90.59,90.3,90.31,31700.0
2005-07-12 14:00:00,90.35,90.49,89.95,90.29,60800.0,90.35,90.49,89.95,90.29,60800.0
2005-07-12 14:30:00,90.3,90.54,89.9,89.93,115800.0,90.3,90.54,89.9,89.93,115800.0
2005-07-12 15:00:00,89.9,90.05,89.85,89.98,33100.0,89.9,90.05,89.85,89.98,33100.0
2005-07-12 15:30:00,89.98,89.99,89.75,89.79,49100.0,89.98,89.99,89.75,89.79,49100.0
2005-07-13 09:30:00,89.67,90.07,89.66,89.97,11700.0,89.67,90.07,89.66,89.97,11700.0
2005-07-13 10:00:00,89.97,90.38,89.96,90.2,31900.0,89.97,90.38,89.96,90.2,31900.0
2005-07-13 10:30:00,90.2,90.3,89.96,90.07,18300.0,90.2,90.3,89.96,90.07,18300.0
2005-07-13 11:00:00,90.07,90.24,89.97,89.99,31300.0,90.07,90.24,89.97,89.99,31300.0
2005-07-13 11:30:00,90.0,90.26,90.0,90.11,19000.0,90.0,90.26,90.0,90.11,19000.0
2005-07-13 12:00:00,90.15,90.18,89.99,90.12,15400.0,90.15,90.18,89.99,90.12,15400.0
2005-07-13 12:30:00,90.12,90.2,90.1,90.12,10500.0,90.12,90.2,90.1,90.12,10500.0
2005-07-13 13:00:00,90.12,90.16,90.0,90.0,9500.0,90.12,90.16,90.0,90.0,9500.0
2005-07-13 13:30:00,90.01,90.11,89.98,90.08,10200.0,90.01,90.11,89.98,90.08,10200.0
2005-07-13 14:00:00,90.08,90.29,90.05,90.08,21200.0,90.08,90.29,90.05,90.08,21200.0
2005-07-13 14:30:00,90.1,90.1,89.97,90.04,10600.0,90.1,90.1,89.97,90.04,10600.0
2005-07-13 15:00:00,90.04,90.04,89.86,89.98,11300.0,90.04,90.04,89.86,89.98,11300.0
2005-07-13 15:30:00,90.02,90.12,89.9,90.0,23700.0,90.02,90.12,89.9,90.0,23700.0
2005-07-14 09:30:00,90.25,90.85,90.25,90.3,14300.0,90.25,90.85,90.25,90.3,14300.0
2005-07-14 10:00:00,90.39,90.6,90.21,90.38,17200.0,90.39,90.6,90.21,90.38,17200.0
2005-07-14 10:30:00,90.39,90.5,90.33,90.39,13300.0,90.39,90.5,90.33,90.39,13300.0
2005-07-14 11:00:00,90.4,90.42,90.32,90.35,20700.0,90.4,90.42,90.32,90.35,20700.0
2005-07-14 11:30:00,90.35,90.37,90.25,90.35,22800.0,90.35,90.37,90.25,90.35,22800.0
2005-07-14 12:00:00,90.31,90.39,90.28,90.29,17000.0,90.31,90.39,90.28,90.29,17000.0
2005-07-14 12:30:00,90.3,90.3,89.9,89.9,18100.0,90.3,90.3,89.9,89.9,18100.0
2005-07-14 13:00:00,89.9,90.06,89.84,90.01,16000.0,89.9,90.06,89.84,90.01,16000.0
2005-07-14 13:30:00,90.01,90.04,89.82,89.88,7300.0,90.01,90.04,89.82,89.88,7300.0
2005-07-14 14:00:00,89.92,89.97,89.78,89.78,8000.0,89.92,89.97,89.78,89.78,8000.0
2005-07-14 14:30:00,89.79,89.9,89.6,89.6,10000.0,89.79,89.9,89.6,89.6,10000.0
2005-07-14 15:00:00,89.6,89.79,89.6,89.79,10700.0,89.6,89.79,89.6,89.79,10700.0
2005-07-14 15:30:00,89.82,89.96,89.55,89.63,18800.0,89.82,89.96,89.55,89.63,18800.0
2005-07-15 09:30:00,89.57,90.08,89.57,89.65,14400.0,89.57,90.08,89.57,89.65,14400.0
2005-07-15 10:00:00,89.7,89.71,89.41,89.42,15600.0,89.7,89.71,89.41,89.42,15600.0
2005-07-15 10:30:00,89.42,89.49,89.2,89.34,16000.0,89.42,89.49,89.2,89.34,16000.0
2005-07-15 11:00:00,89.34,89.73,89.34,89.39,17300.0,89.34,89.73,89.34,89.39,17300.0
2005-07-15 11:30:00,89.39,89.4,89.15,89.15,13200.0,89.39,89.4,89.15,89.15,13200.0
2005-07-15 12:00:00,89.15,89.15,88.9,89.07,17400.0,89.15,89.15,88.9,89.07,17400.0
2005-07-15 12:30:00,89.07,89.42,89.04,89.35,21100.0,89.07,89.42,89.04,89.35,21100.0
2005-07-15 13:00:00,89.38,89.57,89.36,89.47,6900.0,89.38,89.57,89.36,89.47,6900.0
2005-07-15 13:30:00,89.46,89.58,89.27,89.5,12700.0,89.46,89.58,89.27,89.5,12700.0
2005-07-15 14:00:00,89.5,89.58,89.42,89.49,22500.0,89.5,89.58,89.42,89.49,22500.0
2005-07-15 14:30:00,89.5,89.57,89.45,89.57,28300.0,89.5,89.57,89.45,89.57,28300.0
2005-07-15 15:00:00,89.58,89.58,89.4,89.43,31600.0,89.58,89.58,89.4,89.43,31600.0
2005-07-15 15:30:00,89.47,89.53,89.38,89.46,26000.0,89.47,89.53,89.38,89.46,26000.0
2005-07-18 09:30:00,89.78,90.2,89.7,89.98,30400.0,89.78,90.2,89.7,89.98,30400.0
2005-07-18 10:00:00,89.98,90.34,89.98,90.13,26000.0,89.98,90.34,89.98,90.13,26000.0
2005-07-18 10:30:00,90.13,90.13,89.73,90.02,21400.0,90.13,90.13,89.73,90.02,21400.0
2005-07-18 11:00:00,90.01,90.23,89.84,89.94,16100.0,90.01,90.23,89.84,89.94,16100.0
2005-07-18 11:30:00,89.91,90.3,89.87,90.3,8200.0,89.91,90.3,89.87,90.3,8200.0
2005-07-18 12:00:00,90.32,90.56,90.15,90.56,10200.0,90.32,90.56,90.15,90.56,10200.0
2005-07-18 12:30:00,90.52,90.69,90.37,90.43,21200.0,90.52,90.69,90.37,90.43,21200.0
2005-07-18 13:00:00,90.45,90.48,90.22,90.3,18800.0,90.45,90.48,90.22,90.3,18800.0
2005-07-18 13:30:00,90.31,90.45,90.13,90.3,59200.0,90.31,90.45,90.13,90.3,59200.0
2005-07-18 14:00:00,90.35,90.42,90.19,90.22,39400.0,90.35,90.42,90.19,90.22,39400.0
2005-07-18 14:30:00,90.21,90.26,89.85,90.14,24100.0,90.21,90.26,89.85,90.14,24100.0
2005-07-18 15:00:00,90.12,90.46,90.09,90.13,43500.0,90.12,90.46,90.09,90.13,43500.0
2005-07-18 15:30:00,90.15,90.15,89.94,90.0,39200.0,90.15,90.15,89.94,90.0,39200.0
2005-07-19 09:30:00,90.07,90.48,90.06,90.35,25200.0,90.07,90.48,90.06,90.35,25200.0
2005-07-19 10:00:00,90.35,90.61,90.35,90.59,23600.0,90.35,90.61,90.35,90.59,23600.0
2005-07-19 10:30:00,90.6,90.7,90.55,90.6,13100.0,90.6,90.7,90.55,90.6,13100.0
2005-07-19 11:00:00,90.59,90.61,90.41,90.5,13700.0,90.59,90.61,90.41,90.5,13700.0
2005-07-19 11:30:00,90.58,90.69,90.47,90.54,10700.0,90.58,90.69,90.47,90.54,10700.0
2005-07-19 12:00:00,90.6,90.6,90.46,90.55,7200.0,90.6,90.6,90.46,90.55,7200.0
2005-07-19 12:30:00,90.55,90.55,90.45,90.5,15300.0,90.55,90.55,90.45,90.5,15300.0
2005-07-19 13:00:00,90.49,90.56,90.28,90.35,19300.0,90.49,90.56,90.28,90.35,19300.0
2005-07-19 13:30:00,90.35,90.56,90.33,90.49,9300.0,90.35,90.56,90.33,90.49,9300.0
2005-07-19 14:00:00,90.56,90.68,90.46,90.58,8700.0,90.56,90.68,90.46,90.58,8700.0
2005-07-19 14:30:00,90.58,90.58,90.35,90.49,54600.0,90.58,90.58,90.35,90.49,54600.0
2005-07-19 15:00:00,90.5,90.52,90.36,90.39,20200.0,90.5,90.52,90.36,90.39,20200.0
2005-07-19 15:30:00,90.39,90.41,90.1,90.17,51500.0,90.39,90.41,90.1,90.17,51500.0
2005-07-20 09:30:00,90.05,90.6,90.05,90.42,10300.0,90.05,90.6,90.05,90.42,10300.0
2005-07-20 10:00:00,90.39,90.39,89.5,89.54,30100.0,90.39,90.39,89.5,89.54,30100.0
2005-07-20 10:30:00,89.69,90.15,89.65,89.91,18800.0,89.69,90.15,89.65,89.91,18800.0
2005-07-20 11:00:00,89.91,90.15,89.73,90.14,27200.0,89.91,90.15,89.73,90.14,27200.0
2005-07-20 11:30:00,90.22,90.6,90.22,90.47,7700.0,90.22,90.6,90.22,90.47,7700.0
2005-07-20 12:00:00,90.46,90.48,90.32,90.48,9500.0,90.46,90.48,90.32,90.48,9500.0
2005-07-20 12:30:00,90.46,90.47,90.34,90.43,8600.0,90.46,90.47,90.34,90.43,8600.0
2005-07-20 13:00:00,90.42,90.68,90.15,90.65,8700.0,90.42,90.68,90.15,90.65,8700.0
2005-07-20 13:30:00,90.65,90.79,90.62,90.69,13200.0,90.65,90.79,90.62,90.69,13200.0
2005-07-20 14:00:00,90.74,90.85,90.65,90.84,18600.0,90.74,90.85,90.65,90.84,18600.0
2005-07-20 14:30:00,90.84,90.87,90.57,90.66,14700.0,90.84,90.87,90.57,90.66,14700.0
2005-07-20 15:00:00,90.68,90.89,90.6,90.81,11800.0,90.68,90.89,90.6,90.81,11800.0
2005-07-20 15:30:00,90.82,91.0,90.82,90.91,26000.0,90.82,91.0,90.82,90.91,26000.0
2005-07-21 09:30:00,90.98,90.98,89.6,89.7,75700.0,90.98,90.98,89.6,89.7,75700.0
2005-07-21 10:00:00,89.74,89.74,89.29,89.4,35900.0,89.74,89.74,89.29,89.4,35900.0
2005-07-21 10:30:00,89.4,89.44,88.6,88.67,38900.0,89.4,89.44,88.6,88.67,38900.0
2005-07-21 11:00:00,88.68,89.39,88.68,89.15,22700.0,88.68,89.39,88.68,89.15,22700.0
2005-07-21 11:30:00,89.1,89.2,88.8,88.95,35700.0,89.1,89.2,88.8,88.95,35700.0
2005-07-21 12:00:00,88.95,88.98,88.7,88.83,23200.0,88.95,88.98,88.7,88.83,23200.0
2005-07-21 12:30:00,88.84,89.4,88.78,89.3,46200.0,88.84,89.4,88.78,89.3,46200.0
2005-07-21 13:00:00,89.3,89.65,89.28,89.44,40300.0,89.3,89.65,89.28,89.44,40300.0
2005-07-21 13:30:00,89.44,89.72,89.4,89.63,29100.0,89.44,89.72,89.4,89.63,29100.0
2005-07-21 14:00:00,89.63,89.73,89.4,89.54,27500.0,89.63,89.73,89.4,89.54,27500.0
2005-07-21 14:30:00,89.5,89.75,89.29,89.4,32300.0,89.5,89.75,89.29,89.4,32300.0
2005-07-21 15:00:00,89.44,89.49,89.12,89.28,30300.0,89.44,89.49,89.12,89.28,30300.0
2005-07-21 15:30:00,89.29,89.37,89.07,89.07,45700.0,89.29,89.37,89.07,89.07,45700.0
2005-07-22 09:30:00,89.94,90.57,89.65,90.47,46800.0,89.94,90.57,89.65,90.47,46800.0
2005-07-22 10:00:00,90.57,90.69,90.5,90.59,19500.0,90.57,90.69,90.5,90.59,19500.0
2005-07-22 10:30:00,90.56,90.64,89.99,90.11,26000.0,90.56,90.64,89.99,90.11,26000.0
2005-07-22 11:00:00,90.1,90.3,90.07,90.2,16600.0,90.1,90.3,90.07,90.2,16600.0
2005-07-22 11:30:00,90.2,90.69,90.0,90.65,18800.0,90.2,90.69,90.0,90.65,18800.0
2005-07-22 12:00:00,90.61,91.18,90.61,91.04,14500.0,90.61,91.18,90.61,91.04,14500.0
2005-07-22 12:30:00,91.05,91.05,90.34,90.4,25300.0,91.05,91.05,90.34,90.4,25300.0
2005-07-22 13:00:00,90.36,90.65,90.35,90.48,12500.0,90.36,90.65,90.35,90.48,12500.0
2005-07-22 13:30:00,90.52,90.52,90.12,90.23,16200.0,90.52,90.52,90.12,90.23,16200.0
2005-07-22 14:00:00,90.24,90.43,90.06,90.17,21400.0,90.24,90.43,90.06,90.17,21400.0
2005-07-22 14:30:00,90.17,91.15,90.11,90.77,31300.0,90.17,91.15,90.11,90.77,31300.0
2005-07-22 15:00:00,90.71,90.74,90.1,90.24,54700.0,90.71,90.74,90.1,90.24,54700.0
2005-07-22 15:30:00,90.24,90.43,90.13,90.25,52800.0,90.24,90.43,90.13,90.25,52800.0
2005-07-25 09:30:00,90.25,90.72,90.19,90.5,16900.0,90.25,90.72,90.19,90.5,16900.0
2005-07-25 10:00:00,90.48,90.9,90.34,90.86,36500.0,90.48,90.9,90.34,90.86,36500.0
2005-07-25 10:30:00,90.84,91.01,90.51,90.63,31500.0,90.84,91.01,90.51,90.63,31500.0
2005-07-25 11:00:00,90.65,91.05,90.65,91.05,25200.0,90.65,91.05,90.65,91.05,25200.0
2005-07-25 11:30:00,91.02,91.4,91.01,91.38,31200.0,91.02,91.4,91.01,91.38,31200.0
2005-07-25 12:00:00,91.37,91.37,90.78,90.81,31300.0,91.37,91.37,90.78,90.81,31300.0
2005-07-25 12:30:00,90.81,90.81,90.65,90.69,12000.0,90.81,90.81,90.65,90.69,12000.0
2005-07-25 13:00:00,90.7,90.85,90.64,90.8,16600.0,90.7,90.85,90.64,90.8,16600.0
2005-07-25 13:30:00,90.8,90.89,90.5,90.5,11600.0,90.8,90.89,90.5,90.5,11600.0
2005-07-25 14:00:00,90.5,90.57,90.35,90.57,15400.0,90.5,90.57,90.35,90.57,15400.0
2005-07-25 14:30:00,90.57,90.57,90.3,90.3,25400.0,90.57,90.57,90.3,90.3,25400.0
2005-07-25 15:00:00,90.25,90.27,90.04,90.1,21100.0,90.25,90.27,90.04,90.1,21100.0
2005-07-25 15:30:00,90.08,90.08,89.93,89.96,48400.0,90.08,90.08,89.93,89.96,48400.0
2005-07-26 09:30:00,89.85,90.44,89.85,90.35,26700.0,89.85,90.44,89.85,90.35,26700.0
2005-07-26 10:00:00,90.3,90.38,89.78,89.8,23200.0,90.3,90.38,89.78,89.8,23200.0
2005-07-26 10:30:00,89.93,90.13,89.93,89.98,11400.0,89.93,90.13,89.93,89.98,11400.0
2005-07-26 11:00:00,90.0,90.1,89.77,89.85,23300.0,90.0,90.1,89.77,89.85,23300.0
2005-07-26 11:30:00,89.88,89.93,89.85,89.89,13600.0,89.88,89.93,89.85,89.89,13600.0
2005-07-26 12:00:00,89.96,90.0,89.84,89.85,13500.0,89.96,90.0,89.84,89.85,13500.0
2005-07-26 12:30:00,89.84,89.86,89.77,89.8,15300.0,89.84,89.86,89.77,89.8,15300.0
2005-07-26 13:00:00,89.8,90.0,89.8,89.96,30300.0,89.8,90.0,89.8,89.96,30300.0
2005-07-26 13:30:00,89.95,90.25,89.95,90.02,32800.0,89.95,90.25,89.95,90.02,32800.0
2005-07-26 14:00:00,90.02,90.14,89.8,89.8,27700.0,90.02,90.14,89.8,89.8,27700.0
2005-07-26 14:30:00,89.8,90.02,89.79,89.98,39600.0,89.8,90.02,89.79,89.98,39600.0
2005-07-26 15:00:00,89.98,90.02,89.86,89.9,31000.0,89.98,90.02,89.86,89.9,31000.0
2005-07-26 15:30:00,89.9,90.05,89.81,90.05,63600.0,89.9,90.05,89.81,90.05,63600.0
2005-07-27 09:30:00,90.45,90.77,90.45,90.6,13800.0,90.45,90.77,90.45,90.6,13800.0
2005-07-27 10:00:00,90.6,90.6,89.88,89.89,28900.0,90.6,90.6,89.88,89.89,28900.0
2005-07-27 10:30:00,89.76,89.87,89.7,89.71,8300.0,89.76,89.87,89.7,89.71,8300.0
2005-07-27 11:00:00,89.72,90.14,89.72,89.93,8200.0,89.72,90.14,89.72,89.93,8200.0
2005-07-27 11:30:00,89.96,90.08,89.7,89.79,12300.0,89.96,90.08,89.7,89.79,12300.0
2005-07-27 12:00:00,89.9,90.15,89.84,89.88,10200.0,89.9,90.15,89.84,89.88,10200.0
2005-07-27 12:30:00,89.92,90.0,89.81,89.84,6600.0,89.92,90.0,89.81,89.84,6600.0
2005-07-27 13:00:00,89.81,89.82,89.56,89.66,13400.0,89.81,89.82,89.56,89.66,13400.0
2005-07-27 13:30:00,89.65,89.75,89.51,89.54,7200.0,89.65,89.75,89.51,89.54,7200.0
2005-07-27 14:00:00,89.54,89.93,89.54,89.69,11400.0,89.54,89.93,89.54,89.69,11400.0
2005-07-27 14:30:00,89.7,89.76,89.35,89.72,17400.0,89.7,89.76,89.35,89.72,17400.0
2005-07-27 15:00:00,89.72,89.79,89.43,89.45,14100.0,89.72,89.79,89.43,89.45,14100.0
2005-07-27 15:30:00,89.49,89.92,89.4,89.62,40500.0,89.49,89.92,89.4,89.62,40500.0
2005-07-28 09:30:00,89.5,90.0,89.37,89.38,13000.0,89.5,90.0,89.37,89.38,13000.0
2005-07-28 10:00:00,89.36,89.71,89.34,89.6,23900.0,89.36,89.71,89.34,89.6,23900.0
2005-07-28 10:30:00,89.6,89.77,89.55,89.72,8900.0,89.6,89.77,89.55,89.72,8900.0
2005-07-28 11:00:00,89.65,89.65,89.44,89.58,9900.0,89.65,89.65,89.44,89.58,9900.0
2005-07-28 11:30:00,89.58,89.58,89.5,89.5,12800.0,89.58,89.58,89.5,89.5,12800.0
2005-07-28 12:00:00,89.49,89.55,89.41,89.55,9100.0,89.49,89.55,89.41,89.55,9100.0
2005-07-28 12:30:00,89.55,89.57,89.3,89.3,7400.0,89.55,89.57,89.3,89.3,7400.0
2005-07-28 13:00:00,89.31,89.35,89.18,89.28,12200.0,89.31,89.35,89.18,89.28,12200.0
2005-07-28 13:30:00,89.28,89.5,89.26,89.28,11000.0,89.28,89.5,89.26,89.28,11000.0
2005-07-28 14:00:00,89.28,89.39,88.64,88.64,26100.0,89.28,89.39,88.64,88.64,26100.0
2005-07-28 14:30:00,88.65,89.0,88.65,88.85,49700.0,88.65,89.0,88.65,88.85,49700.0
2005-07-28 15:00:00,88.86,89.11,88.86,88.97,56300.0,88.86,89.11,88.86,88.97,56300.0
2005-07-28 15:30:00,88.9,88.92,88.76,88.88,40800.0,88.9,88.92,88.76,88.88,40800.0
2005-07-29 09:30:00,88.82,88.96,88.69,88.95,14900.0,88.82,88.96,88.69,88.95,14900.0
2005-07-29 10:00:00,88.97,88.99,88.71,88.81,26900.0,88.97,88.99,88.71,88.81,26900.0
2005-07-29 10:30:00,88.81,88.85,88.65,88.85,7100.0,88.81,88.85,88.65,88.85,7100.0
2005-07-29 11:00:00,88.85,88.91,88.76,88.91,8000.0,88.85,88.91,88.76,88.91,8000.0
2005-07-29 11:30:00,88.9,88.94,88.63,88.66,11900.0,88.9,88.94,88.63,88.66,11900.0
2005-07-29 12:00:00,88.64,88.81,88.64,88.74,8400.0,88.64,88.81,88.64,88.74,8400.0
2005-07-29 12:30:00,88.74,88.76,88.63,88.76,8100.0,88.74,88.76,88.63,88.76,8100.0
2005-07-29 13:00:00,88.76,88.81,88.63,88.63,11500.0,88.76,88.81,88.63,88.63,11500.0
2005-07-29 13:30:00,88.64,88.67,88.37,88.42,20600.0,88.64,88.67,88.37,88.42,20600.0
2005-07-29 14:00:00,88.39,88.8,88.37,88.7,13700.0,88.39,88.8,88.37,88.7,13700.0
2005-07-29 14:30:00,88.7,88.76,88.52,88.58,16400.0,88.7,88.76,88.52,88.58,16400.0
2005-07-29 15:00:00,88.58,88.63,88.21,88.21,21900.0,88.58,88.63,88.21,88.21,21900.0
2005-07-29 15:30:00,88.21,88.21,87.91,87.91,58900.0,88.21,88.21,87.91,87.91,58900.0
2005-08-01 09:30:00,88.05,88.54,88.0,88.0,21300.0,88.05,88.54,88.0,88.0,21300.0
2005-08-01 10:00:00,88.04,88.18,87.42,87.62,17400.0,88.04,88.18,87.42,87.62,17400.0
2005-08-01 10:30:00,87.63,87.72,86.84,87.16,43900.0,87.63,87.72,86.84,87.16,43900.0
2005-08-01 11:00:00,87.21,87.28,87.01,87.15,21200.0,87.21,87.28,87.01,87.15,21200.0
2005-08-01 11:30:00,87.16,87.23,87.15,87.19,13300.0,87.16,87.23,87.15,87.19,13300.0
2005-08-01 12:00:00,87.2,87.25,87.2,87.2,13400.0,87.2,87.25,87.2,87.2,13400.0
2005-08-01 12:30:00,87.2,87.3,87.19,87.23,15500.0,87.2,87.3,87.19,87.23,15500.0
2005-08-01 13:00:00,87.23,87.27,87.08,87.19,14400.0,87.23,87.27,87.08,87.19,14400.0
2005-08-01 13:30:00,87.2,87.39,87.19,87.36,10100.0,87.2,87.39,87.19,87.36,10100.0
2005-08-01 14:00:00,87.37,87.57,87.34,87.34,24000.0,87.37,87.57,87.34,87.34,24000.0
2005-08-01 14:30:00,87.33,87.69,87.33,87.59,23900.0,87.33,87.69,87.33,87.59,23900.0
2005-08-01 15:00:00,87.59,87.64,87.46,87.59,18900.0,87.59,87.64,87.46,87.59,18900.0
2005-08-01 15:30:00,87.59,87.69,87.4,87.48,39000.0,87.59,87.69,87.4,87.48,39000.0
2005-08-02 09:30:00,87.48,87.52,86.76,86.79,22500.0,87.48,87.52,86.76,86.79,22500.0
2005-08-02 10:00:00,86.78,87.35,86.76,87.27,26400.0,86.78,87.35,86.76,87.27,26400.0
2005-08-02 10:30:00,87.26,87.46,87.23,87.29,23900.0,87.26,87.46,87.23,87.29,23900.0
2005-08-02 11:00:00,87.3,87.6,87.15,87.6,23300.0,87.3,87.6,87.15,87.6,23300.0
2005-08-02 11:30:00,87.63,87.75,87.63,87.65,12700.0,87.63,87.75,87.63,87.65,12700.0
2005-08-02 12:00:00,87.64,87.88,87.6,87.88,13700.0,87.64,87.88,87.6,87.88,13700.0
2005-08-02 12:30:00,87.9,87.95,87.74,87.83,12600.0,87.9,87.95,87.74,87.83,12600.0
2005-08-02 13:00:00,87.83,88.07,87.81,88.07,14100.0,87.83,88.07,87.81,88.07,14100.0
2005-08-02 13:30:00,88.05,88.08,87.98,88.0,16200.0,88.05,88.08,87.98,88.0,16200.0
2005-08-02 14:00:00,88.01,88.17,87.95,88.02,31800.0,88.01,88.17,87.95,88.02,31800.0
2005-08-02 14:30:00,88.01,88.01,87.78,88.01,29800.0,88.01,88.01,87.78,88.01,29800.0
2005-08-02 15:00:00,88.0,88.06,87.95,88.04,37900.0,88.0,88.06,87.95,88.04,37900.0
2005-08-02 15:30:00,88.01,88.09,87.97,88.07,52800.0,88.01,88.09,87.97,88.07,52800.0
2005-08-03 09:30:00,88.0,88.37,87.85,87.85,19800.0,88.0,88.37,87.85,87.85,19800.0
2005-08-03 10:00:00,87.83,87.83,87.09,87.21,30100.0,87.83,87.83,87.09,87.21,30100.0
2005-08-03 10:30:00,87.2,87.57,87.11,87.23,27200.0,87.2,87.57,87.11,87.23,27200.0
2005-08-03 11:00:00,87.26,87.59,87.26,87.37,27500.0,87.26,87.59,87.26,87.37,27500.0
2005-08-03 11:30:00,87.37,87.54,87.37,87.49,49800.0,87.37,87.54,87.37,87.49,49800.0
2005-08-03 12:00:00,87.49,87.6,87.46,87.6,18400.0,87.49,87.6,87.46,87.6,18400.0
2005-08-03 12:30:00,87.59,87.8,87.34,87.36,23800.0,87.59,87.8,87.34,87.36,23800.0
2005-08-03 13:00:00,87.37,87.52,87.37,87.52,13900.0,87.37,87.52,87.37,87.52,13900.0
2005-08-03 13:30:00,87.55,87.64,87.45,87.51,12400.0,87.55,87.64,87.45,87.51,12400.0
2005-08-03 14:00:00,87.51,87.56,87.45,87.45,16800.0,87.51,87.56,87.45,87.45,16800.0
2005-08-03 14:30:00,87.45,87.46,86.85,86.87,40300.0,87.45,87.46,86.85,86.87,40300.0
2005-08-03 15:00:00,86.86,87.04,86.76,86.78,14500.0,86.86,87.04,86.76,86.78,14500.0
2005-08-03 15:30:00,86.78,87.02,86.75,87.0,40100.0,86.78,87.02,86.75,87.0,40100.0
2005-08-04 09:30:00,86.5,86.65,86.37,86.37,16400.0,86.5,86.65,86.37,86.37,16400.0
2005-08-04 10:00:00,86.35,86.53,86.35,86.35,11500.0,86.35,86.53,86.35,86.35,11500.0
2005-08-04 10:30:00,86.42,86.86,86.42,86.85,6400.0,86.42,86.86,86.42,86.85,6400.0
2005-08-04 11:00:00,86.85,86.99,86.72,86.76,11600.0,86.85,86.99,86.72,86.76,11600.0
2005-08-04 11:30:00,86.76,86.76,86.49,86.49,7100.0,86.76,86.76,86.49,86.49,7100.0
2005-08-04 12:00:00,86.49,86.6,86.47,86.55,12000.0,86.49,86.6,86.47,86.55,12000.0
2005-08-04 12:30:00,86.56,86.73,86.5,86.58,11600.0,86.56,86.73,86.5,86.58,11600.0
2005-08-04 13:00:00,86.55,86.65,86.4,86.54,12400.0,86.55,86.65,86.4,86.54,12400.0
2005-08-04 13:30:00,86.54,86.56,86.45,86.54,10500.0,86.54,86.56,86.45,86.54,10500.0
2005-08-04 14:00:00,86.55,86.8,86.38,86.38,22000.0,86.55,86.8,86.38,86.38,22000.0
2005-08-04 14:30:00,86.37,86.52,86.29,86.35,10400.0,86.37,86.52,86.29,86.35,10400.0
2005-08-04 15:00:00,86.34,86.43,86.25,86.27,19000.0,86.34,86.43,86.25,86.27,19000.0
2005-08-04 15:30:00,86.26,86.35,86.0,86.01,37900.0,86.26,86.35,86.0,86.01,37900.0
2005-08-05 09:30:00,86.0,86.0,85.33,85.43,7800.0,86.0,86.0,85.33,85.43,7800.0
2005-08-05 10:00:00,85.42,85.44,85.35,85.36,16700.0,85.42,85.44,85.35,85.36,16700.0
2005-08-05 10:30:00,85.35,85.37,85.13,85.16,17600.0,85.35,85.37,85.13,85.16,17600.0
2005-08-05 11:00:00,85.19,85.35,85.12,85.19,14100.0,85.19,85.35,85.12,85.19,14100.0
2005-08-05 11:30:00,85.2,85.33,85.15,85.2,9500.0,85.2,85.33,85.15,85.2,9500.0
2005-08-05 12:00:00,85.2,85.26,85.12,85.24,6100.0,85.2,85.26,85.12,85.24,6100.0
2005-08-05 12:30:00,85.25,85.32,85.18,85.26,3200.0,85.25,85.32,85.18,85.26,3200.0
2005-08-05 13:00:00,85.18,85.43,85.18,85.41,6800.0,85.18,85.43,85.18,85.41,6800.0
2005-08-05 13:30:00,85.41,85.58,85.38,85.38,41300.0,85.41,85.58,85.38,85.38,41300.0
2005-08-05 14:00:00,85.38,85.44,85.32,85.33,22100.0,85.38,85.44,85.32,85.33,22100.0
2005-08-05 14:30:00,85.33,85.43,85.3,85.31,24700.0,85.33,85.43,85.3,85.31,24700.0
2005-08-05 15:00:00,85.3,85.36,85.3,85.35,28700.0,85.3,85.36,85.3,85.35,28700.0
2005-08-05 15:30:00,85.36,85.51,85.33,85.39,49900.0,85.36,85.51,85.33,85.39,49900.0
2005-08-08 09:30:00,85.66,85.85,85.38,85.49,21200.0,85.66,85.85,85.38,85.49,21200.0
2005-08-08 10:00:00,85.49,85.6,85.31,85.45,28300.0,85.49,85.6,85.31,85.45,28300.0
2005-08-08 10:30:00,85.37,85.41,84.23,84.23,29100.0,85.37,85.41,84.23,84.23,29100.0
2005-08-08 11:00:00,84.26,84.98,84.26,84.79,34100.0,84.26,84.98,84.26,84.79,34100.0
2005-08-08 11:30:00,84.76,85.1,84.75,84.87,35300.0,84.76,85.1,84.75,84.87,35300.0
2005-08-08 12:00:00,84.86,85.04,84.4,84.41,14200.0,84.86,85.04,84.4,84.41,14200.0
2005-08-08 12:30:00,84.38,84.59,84.35,84.45,32600.0,84.38,84.59,84.35,84.45,32600.0
2005-08-08 13:00:00,84.42,84.7,84.35,84.45,27300.0,84.42,84.7,84.35,84.45,27300.0
2005-08-08 13:30:00,84.45,84.66,84.22,84.55,37800.0,84.45,84.66,84.22,84.55,37800.0
2005-08-08 14:00:00,84.52,84.69,84.26,84.33,19600.0,84.52,84.69,84.26,84.33,19600.0
2005-08-08 14:30:00,84.34,84.48,84.2,84.48,17600.0,84.34,84.48,84.2,84.48,17600.0
2005-08-08 15:00:00,84.46,84.55,84.32,84.53,14000.0,84.46,84.55,84.32,84.53,14000.0
2005-08-08 15:30:00,84.6,84.61,84.44,84.5,29700.0,84.6,84.61,84.44,84.5,29700.0
2005-08-09 09:30:00,84.56,84.87,84.25,84.87,16400.0,84.56,84.87,84.25,84.87,16400.0
2005-08-09 10:00:00,84.87,85.11,84.68,85.01,18800.0,84.87,85.11,84.68,85.01,18800.0
2005-08-09 10:30:00,85.1,85.57,85.07,85.57,18400.0,85.1,85.57,85.07,85.57,18400.0
2005-08-09 11:00:00,85.55,85.68,85.51,85.6,29300.0,85.55,85.68,85.51,85.6,29300.0
2005-08-09 11:30:00,85.6,86.13,85.6,85.92,20400.0,85.6,86.13,85.6,85.92,20400.0
2005-08-09 12:00:00,85.92,85.92,85.5,85.51,18500.0,85.92,85.92,85.5,85.51,18500.0
2005-08-09 12:30:00,85.5,85.52,85.46,85.48,6200.0,85.5,85.52,85.46,85.48,6200.0
2005-08-09 13:00:00,85.47,85.47,85.19,85.19,15400.0,85.47,85.47,85.19,85.19,15400.0
2005-08-09 13:30:00,85.2,85.4,85.16,85.39,13100.0,85.2,85.4,85.16,85.39,13100.0
2005-08-09 14:00:00,85.38,85.38,84.91,85.35,24000.0,85.38,85.38,84.91,85.35,24000.0
2005-08-09 14:30:00,85.4,85.76,85.39,85.63,35200.0,85.4,85.76,85.39,85.63,35200.0
2005-08-09 15:00:00,85.61,85.69,85.39,85.45,24200.0,85.61,85.69,85.39,85.45,24200.0
2005-08-09 15:30:00,85.44,85.74,85.4,85.62,31800.0,85.44,85.74,85.4,85.62,31800.0
2005-08-10 09:30:00,85.89,86.47,85.8,86.38,12500.0,85.89,86.47,85.8,86.38,12500.0
2005-08-10 10:00:00,86.38,86.4,85.93,86.14,17300.0,86.38,86.4,85.93,86.14,17300.0
2005-08-10 10:30:00,86.14,86.58,86.14,86.38,12600.0,86.14,86.58,86.14,86.38,12600.0
2005-08-10 11:00:00,86.41,86.41,86.11,86.11,4400.0,86.41,86.41,86.11,86.11,4400.0
2005-08-10 11:30:00,86.09,86.3,85.91,85.91,6200.0,86.09,86.3,85.91,85.91,6200.0
2005-08-10 12:00:00,85.91,86.16,85.91,86.01,29900.0,85.91,86.16,85.91,86.01,29900.0
2005-08-10 12:30:00,86.0,86.09,85.74,85.95,14900.0,86.0,86.09,85.74,85.95,14900.0
2005-08-10 13:00:00,85.95,86.1,85.89,86.08,12600.0,85.95,86.1,85.89,86.08,12600.0
2005-08-10 13:30:00,86.04,86.23,85.86,85.89,21900.0,86.04,86.23,85.86,85.89,21900.0
2005-08-10 14:00:00,85.92,85.99,85.6,85.6,26300.0,85.92,85.99,85.6,85.6,26300.0
2005-08-10 14:30:00,85.59,85.6,85.3,85.57,49100.0,85.59,85.6,85.3,85.57,49100.0
2005-08-10 15:00:00,85.57,85.57,84.78,84.99,21800.0,85.57,85.57,84.78,84.99,21800.0
2005-08-10 15:30:00,84.95,85.09,84.92,84.97,18900.0,84.95,85.09,84.92,84.97,18900.0
2005-08-11 09:30:00,85.2,86.0,85.2,85.77,16100.0,85.2,86.0,85.2,85.77,16100.0
2005-08-11 10:00:00,85.9,86.2,85.63,86.18,19000.0,85.9,86.2,85.63,86.18,19000.0
2005-08-11 10:30:00,86.22,86.23,86.03,86.03,11800.0,86.22,86.23,86.03,86.03,11800.0
2005-08-11 11:00:00,86.04,86.1,85.87,85.88,8900.0,86.04,86.1,85.87,85.88,8900.0
2005-08-11 11:30:00,85.92,86.08,85.82,85.98,11300.0,85.92,86.08,85.82,85.98,11300.0
2005-08-11 12:00:00,85.99,86.01,85.54,85.54,8100.0,85.99,86.01,85.54,85.54,8100.0
2005-08-11 12:30:00,85.65,85.65,85.28,85.3,7100.0,85.65,85.65,85.28,85.3,7100.0
2005-08-11 13:00:00,85.31,85.45,85.29,85.41,6900.0,85.31,85.45,85.29,85.41,6900.0
2005-08-11 13:30:00,85.44,85.47,85.33,85.39,7300.0,85.44,85.47,85.33,85.39,7300.0
2005-08-11 14:00:00,85.38,85.43,85.13,85.18,11700.0,85.38,85.43,85.13,85.18,11700.0
2005-08-11 14:30:00,85.23,85.48,85.07,85.45,10900.0,85.23,85.48,85.07,85.45,10900.0
2005-08-11 15:00:00,85.46,85.66,85.28,85.61,12100.0,85.46,85.66,85.28,85.61,12100.0
2005-08-11 15:30:00,85.64,85.82,85.51,85.6,30600.0,85.64,85.82,85.51,85.6,30600.0
2005-08-12 09:30:00,85.4,85.47,84.94,84.95,5500.0,85.4,85.47,84.94,84.95,5500.0
2005-08-12 10:00:00,84.88,84.99,84.75,84.99,9500.0,84.88,84.99,84.75,84.99,9500.0
2005-08-12 10:30:00,85.0,85.53,85.0,85.45,6500.0,85.0,85.53,85.0,85.45,6500.0
2005-08-12 11:00:00,85.45,85.45,85.22,85.22,6000.0,85.45,85.45,85.22,85.22,6000.0
2005-08-12 11:30:00,85.23,85.26,84.75,84.76,16400.0,85.23,85.26,84.75,84.76,16400.0
2005-08-12 12:00:00,84.82,84.93,84.82,84.92,4200.0,84.82,84.93,84.82,84.92,4200.0
2005-08-12 12:30:00,84.94,84.97,84.75,84.8,8200.0,84.94,84.97,84.75,84.8,8200.0
2005-08-12 13:00:00,84.8,84.8,84.73,84.74,8000.0,84.8,84.8,84.73,84.74,8000.0
2005-08-12 13:30:00,84.7,84.7,84.61,84.61,2300.0,84.7,84.7,84.61,84.61,2300.0
2005-08-12 14:00:00,84.62,84.69,84.52,84.69,19000.0,84.62,84.69,84.52,84.69,19000.0
2005-08-12 14:30:00,84.7,84.72,84.64,84.65,13100.0,84.7,84.72,84.64,84.65,13100.0
2005-08-12 15:00:00,84.65,85.2,84.6,85.2,14600.0,84.65,85.2,84.6,85.2,14600.0
2005-08-12 15:30:00,85.26,85.33,84.95,84.95,12900.0,85.26,85.33,84.95,84.95,12900.0
2005-08-15 09:30:00,85.2,85.35,84.6,84.8,9500.0,85.2,85.35,84.6,84.8,9500.0
2005-08-15 10:00:00,84.84,84.85,84.35,84.66,11600.0,84.84,84.85,84.35,84.66,11600.0
2005-08-15 10:30:00,84.64,84.67,84.23,84.32,3800.0,84.64,84.67,84.23,84.32,3800.0
2005-08-15 11:00:00,84.4,84.75,84.4,84.65,10500.0,84.4,84.75,84.4,84.65,10500.0
2005-08-15 11:30:00,84.65,84.65,84.5,84.62,3800.0,84.65,84.65,84.5,84.62,3800.0
2005-08-15 12:00:00,84.62,85.0,84.62,85.0,8600.0,84.62,85.0,84.62,85.0,8600.0
2005-08-15 12:30:00,85.02,85.04,84.92,84.95,10500.0,85.02,85.04,84.92,84.95,10500.0
2005-08-15 13:00:00,84.97,85.2,84.9,85.17,7500.0,84.97,85.2,84.9,85.17,7500.0
2005-08-15 13:30:00,85.17,85.3,85.03,85.03,13300.0,85.17,85.3,85.03,85.03,13300.0
2005-08-15 14:00:00,85.04,85.04,84.7,84.77,7600.0,85.04,85.04,84.7,84.77,7600.0
2005-08-15 14:30:00,84.8,84.98,84.78,84.96,9600.0,84.8,84.98,84.78,84.96,9600.0
2005-08-15 15:00:00,85.01,85.05,84.9,85.0,9400.0,85.01,85.05,84.9,85.0,9400.0
2005-08-15 15:30:00,85.0,85.08,84.9,85.0,23500.0,85.0,85.08,84.9,85.0,23500.0
2005-08-16 09:30:00,85.05,85.25,84.81,84.81,14300.0,85.05,85.25,84.81,84.81,14300.0
2005-08-16 10:00:00,84.82,84.95,84.64,84.68,8400.0,84.82,84.95,84.64,84.68,8400.0
2005-08-16 10:30:00,84.68,84.78,84.4,84.64,23300.0,84.68,84.78,84.4,84.64,23300.0
2005-08-16 11:00:00,84.63,84.64,84.3,84.37,14500.0,84.63,84.64,84.3,84.37,14500.0
2005-08-16 11:30:00,84.4,84.68,84.4,84.54,10700.0,84.4,84.68,84.4,84.54,10700.0
2005-08-16 12:00:00,84.5,84.74,84.15,84.2,38200.0,84.5,84.74,84.15,84.2,38200.0
2005-08-16 12:30:00,84.21,84.21,83.75,83.78,21500.0,84.21,84.21,83.75,83.78,21500.0
2005-08-16 13:00:00,83.8,83.85,83.74,83.82,18900.0,83.8,83.85,83.74,83.82,18900.0
2005-08-16 13:30:00,83.82,83.83,83.51,83.59,14400.0,83.82,83.83,83.51,83.59,14400.0
2005-08-16 14:00:00,83.63,83.64,83.47,83.56,10300.0,83.63,83.64,83.47,83.56,10300.0
2005-08-16 14:30:00,83.56,84.02,83.56,84.0,24500.0,83.56,84.02,83.56,84.0,24500.0
2005-08-16 15:00:00,84.0,84.1,83.9,83.98,33200.0,84.0,84.1,83.9,83.98,33200.0
2005-08-16 15:30:00,83.97,84.11,83.81,83.97,73800.0,83.97,84.11,83.81,83.97,73800.0
2005-08-17 09:30:00,83.8,84.01,83.73,83.75,13300.0,83.8,84.01,83.73,83.75,13300.0
2005-08-17 10:00:00,83.61,83.74,83.45,83.57,19700.0,83.61,83.74,83.45,83.57,19700.0
2005-08-17 10:30:00,83.54,84.01,83.52,84.0,20800.0,83.54,84.01,83.52,84.0,20800.0
2005-08-17 11:00:00,83.99,84.01,83.92,83.92,13400.0,83.99,84.01,83.92,83.92,13400.0
2005-08-17 11:30:00,83.92,83.92,83.83,83.85,6100.0,83.92,83.92,83.83,83.85,6100.0
2005-08-17 12:00:00,83.83,84.01,83.83,84.0,12800.0,83.83,84.01,83.83,84.0,12800.0
2005-08-17 12:30:00,84.01,84.1,84.0,84.06,15000.0,84.01,84.1,84.0,84.06,15000.0
2005-08-17 13:00:00,84.07,84.15,84.04,84.08,13400.0,84.07,84.15,84.04,84.08,13400.0
2005-08-17 13:30:00,84.08,84.15,84.05,84.14,8200.0,84.08,84.15,84.05,84.14,8200.0
2005-08-17 14:00:00,84.15,84.2,84.03,84.07,13300.0,84.15,84.2,84.03,84.07,13300.0
2005-08-17 14:30:00,84.08,84.14,84.02,84.1,15600.0,84.08,84.14,84.02,84.1,15600.0
2005-08-17 15:00:00,84.1,84.14,83.93,83.93,13200.0,84.1,84.14,83.93,83.93,13200.0
2005-08-17 15:30:00,83.93,84.15,83.93,84.15,49600.0,83.93,84.15,83.93,84.15,49600.0
2005-08-18 09:30:00,83.92,83.92,83.5,83.74,10500.0,83.92,83.92,83.5,83.74,10500.0
2005-08-18 10:00:00,83.72,83.8,83.66,83.72,25400.0,83.72,83.8,83.66,83.72,25400.0
2005-08-18 10:30:00,83.71,83.77,83.7,83.71,27900.0,83.71,83.77,83.7,83.71,27900.0
2005-08-18 11:00:00,83.75,83.75,83.5,83.53,18800.0,83.75,83.75,83.5,83.53,18800.0
2005-08-18 11:30:00,83.53,83.81,83.52,83.8,9500.0,83.53,83.81,83.52,83.8,9500.0
2005-08-18 12:00:00,83.78,83.8,83.66,83.77,7300.0,83.78,83.8,83.66,83.77,7300.0
2005-08-18 12:30:00,83.77,83.79,83.75,83.75,6500.0,83.77,83.79,83.75,83.75,6500.0
2005-08-18 13:00:00,83.78,83.79,83.74,83.79,15100.0,83.78,83.79,83.74,83.79,15100.0
2005-08-18 13:30:00,83.81,84.07,83.81,84.02,46900.0,83.81,84.07,83.81,84.02,46900.0
2005-08-18 14:00:00,84.0,84.0,83.86,83.93,16000.0,84.0,84.0,83.86,83.93,16000.0
2005-08-18 14:30:00,83.92,84.04,83.8,83.81,14300.0,83.92,84.04,83.8,83.81,14300.0
2005-08-18 15:00:00,83.82,83.85,83.53,83.54,21400.0,83.82,83.85,83.53,83.54,21400.0
2005-08-18 15:30:00,83.55,83.87,83.55,83.71,21700.0,83.55,83.87,83.55,83.71,21700.0
2005-08-19 09:30:00,83.81,83.86,83.5,83.65,23100.0,83.81,83.86,83.5,83.65,23100.0
2005-08-19 10:00:00,83.75,84.18,83.7,84.18,11500.0,83.75,84.18,83.7,84.18,11500.0
2005-08-19 10:30:00,84.15,84.15,84.06,84.1,4100.0,84.15,84.15,84.06,84.1,4100.0
2005-08-19 11:00:00,84.1,84.14,84.04,84.07,7200.0,84.1,84.14,84.04,84.07,7200.0
2005-08-19 11:30:00,84.08,84.24,84.07,84.18,12500.0,84.08,84.24,84.07,84.18,12500.0
2005-08-19 12:00:00,84.16,84.2,84.11,84.17,3000.0,84.16,84.2,84.11,84.17,3000.0
2005-08-19 12:30:00,84.18,84.23,84.05,84.06,6100.0,84.18,84.23,84.05,84.06,6100.0
2005-08-19 13:00:00,84.05,84.16,84.05,84.1,3900.0,84.05,84.16,84.05,84.1,3900.0
2005-08-19 13:30:00,84.1,84.22,84.06,84.22,6200.0,84.1,84.22,84.06,84.22,6200.0
2005-08-19 14:00:00,84.23,84.23,84.08,84.14,8300.0,84.23,84.23,84.08,84.14,8300.0
2005-08-19 14:30:00,84.12,84.13,84.01,84.03,12700.0,84.12,84.13,84.01,84.03,12700.0
2005-08-19 15:00:00,84.01,84.05,83.8,84.05,6400.0,84.01,84.05,83.8,84.05,6400.0
2005-08-19 15:30:00,84.04,84.09,83.83,83.86,11700.0,84.04,84.09,83.83,83.86,11700.0
2005-08-22 09:30:00,84.2,84.3,84.13,84.25,10500.0,84.2,84.3,84.13,84.25,10500.0
2005-08-22 10:00:00,84.29,84.5,84.27,84.39,18100.0,84.29,84.5,84.27,84.39,18100.0
2005-08-22 10:30:00,84.39,84.39,84.14,84.19,12500.0,84.39,84.39,84.14,84.19,12500.0
2005-08-22 11:00:00,84.2,84.32,84.16,84.19,35300.0,84.2,84.32,84.16,84.19,35300.0
2005-08-22 11:30:00,84.18,84.4,84.17,84.24,10300.0,84.18,84.4,84.17,84.24,10300.0
2005-08-22 12:00:00,84.24,84.25,84.04,84.05,17500.0,84.24,84.25,84.04,84.05,17500.0
2005-08-22 12:30:00,84.0,84.05,83.9,84.01,31100.0,84.0,84.05,83.9,84.01,31100.0
2005-08-22 13:00:00,84.01,84.06,83.91,84.06,15100.0,84.01,84.06,83.91,84.06,15100.0
2005-08-22 13:30:00,84.1,84.19,84.06,84.16,2900.0,84.1,84.19,84.06,84.16,2900.0
2005-08-22 14:00:00,84.12,84.12,84.01,84.07,4900.0,84.12,84.12,84.01,84.07,4900.0
2005-08-22 14:30:00,84.0,84.09,83.69,83.7,9500.0,84.0,84.09,83.69,83.7,9500.0
2005-08-22 15:00:00,83.72,83.75,83.63,83.73,4400.0,83.72,83.75,83.63,83.73,4400.0
2005-08-22 15:30:00,83.73,83.81,83.63,83.81,11400.0,83.73,83.81,83.63,83.81,11400.0
2005-08-23 09:30:00,83.78,83.8,83.22,83.27,4700.0,83.78,83.8,83.22,83.27,4700.0
2005-08-23 10:00:00,83.31,83.5,83.23,83.23,11100.0,83.31,83.5,83.23,83.23,11100.0
2005-08-23 10:30:00,83.22,83.22,82.9,82.9,8000.0,83.22,83.22,82.9,82.9,8000.0
2005-08-23 11:00:00,82.91,82.91,82.53,82.65,21000.0,82.91,82.91,82.53,82.65,21000.0
2005-08-23 11:30:00,82.65,82.7,82.53,82.6,9400.0,82.65,82.7,82.53,82.6,9400.0
2005-08-23 12:00:00,82.61,82.61,82.23,82.34,21600.0,82.61,82.61,82.23,82.34,21600.0
2005-08-23 12:30:00,82.39,82.61,82.39,82.61,6900.0,82.39,82.61,82.39,82.61,6900.0
2005-08-23 13:00:00,82.61,82.69,82.51,82.64,6300.0,82.61,82.69,82.51,82.64,6300.0
2005-08-23 13:30:00,82.58,82.89,82.58,82.88,11600.0,82.58,82.89,82.58,82.88,11600.0
2005-08-23 14:00:00,82.85,83.1,82.81,83.09,16400.0,82.85,83.1,82.81,83.09,16400.0
2005-08-23 14:30:00,83.09,83.22,83.08,83.2,8000.0,83.09,83.22,83.08,83.2,8000.0
2005-08-23 15:00:00,83.2,83.4,82.97,83.08,7500.0,83.2,83.4,82.97,83.08,7500.0
2005-08-23 15:30:00,83.07,83.24,83.07,83.21,17300.0,83.07,83.24,83.07,83.21,17300.0
2005-08-24 09:30:00,83.2,83.55,83.05,83.05,14700.0,83.2,83.55,83.05,83.05,14700.0
2005-08-24 10:00:00,83.16,83.67,83.09,83.67,20400.0,83.16,83.67,83.09,83.67,20400.0
2005-08-24 10:30:00,83.62,84.2,83.61,84.17,18100.0,83.62,84.2,83.61,84.17,18100.0
2005-08-24 11:00:00,84.16,84.16,83.91,84.01,12400.0,84.16,84.16,83.91,84.01,12400.0
2005-08-24 11:30:00,84.01,84.02,83.85,83.92,11800.0,84.01,84.02,83.85,83.92,11800.0
2005-08-24 12:00:00,83.87,83.9,83.72,83.73,13600.0,83.87,83.9,83.72,83.73,13600.0
2005-08-24 12:30:00,83.73,83.8,83.68,83.73,9700.0,83.73,83.8,83.68,83.73,9700.0
2005-08-24 13:00:00,83.74,83.78,83.61,83.64,9100.0,83.74,83.78,83.61,83.64,9100.0
2005-08-24 13:30:00,83.65,83.72,83.45,83.52,6800.0,83.65,83.72,83.45,83.52,6800.0
2005-08-24 14:00:00,83.5,83.84,83.45,83.75,8900.0,83.5,83.84,83.45,83.75,8900.0
2005-08-24 14:30:00,83.75,83.88,83.3,83.3,17700.0,83.75,83.88,83.3,83.3,17700.0
2005-08-24 15:00:00,83.3,83.3,82.65,82.7,43100.0,83.3,83.3,82.65,82.7,43100.0
2005-08-24 15:30:00,82.66,82.66,82.3,82.55,28700.0,82.66,82.66,82.3,82.55,28700.0
2005-08-25 09:30:00,82.25,83.24,82.25,83.0,21300.0,82.25,83.24,82.25,83.0,21300.0
2005-08-25 10:00:00,82.91,83.07,82.39,82.63,22600.0,82.91,83.07,82.39,82.63,22600.0
2005-08-25 10:30:00,82.49,83.14,82.49,83.09,8800.0,82.49,83.14,82.49,83.09,8800.0
2005-08-25 11:00:00,83.1,83.2,83.1,83.17,5500.0,83.1,83.2,83.1,83.17,5500.0
2005-08-25 11:30:00,83.16,83.16,82.9,82.99,3500.0,83.16,83.16,82.9,82.99,3500.0
2005-08-25 12:00:00,82.99,83.08,82.86,82.97,6600.0,82.99,83.08,82.86,82.97,6600.0
2005-08-25 12:30:00,82.97,83.06,82.91,83.03,7500.0,82.97,83.06,82.91,83.03,7500.0
2005-08-25 13:00:00,83.01,83.06,82.82,82.82,10900.0,83.01,83.06,82.82,82.82,10900.0
2005-08-25 13:30:00,82.78,82.78,82.66,82.75,9000.0,82.78,82.78,82.66,82.75,9000.0
2005-08-25 14:00:00,82.75,82.9,82.72,82.85,17900.0,82.75,82.9,82.72,82.85,17900.0
2005-08-25 14:30:00,82.82,82.85,82.73,82.81,14600.0,82.82,82.85,82.73,82.81,14600.0
2005-08-25 15:00:00,82.79,82.9,82.68,82.73,59900.0,82.79,82.9,82.68,82.73,59900.0
2005-08-25 15:30:00,82.74,82.95,82.73,82.91,15200.0,82.74,82.95,82.73,82.91,15200.0
2005-08-26 09:30:00,83.1,83.35,82.99,83.07,53600.0,83.1,83.35,82.99,83.07,53600.0
2005-08-26 10:00:00,83.07,83.11,82.62,82.71,72200.0,83.07,83.11,82.62,82.71,72200.0
2005-08-26 10:30:00,82.74,82.84,82.66,82.75,10000.0,82.74,82.84,82.66,82.75,10000.0
2005-08-26 11:00:00,82.7,82.89,82.62,82.78,9300.0,82.7,82.89,82.62,82.78,9300.0
2005-08-26 11:30:00,82.72,82.84,82.65,82.65,10800.0,82.72,82.84,82.65,82.65,10800.0
2005-08-26 12:00:00,82.66,82.84,82.65,82.77,6300.0,82.66,82.84,82.65,82.77,6300.0
2005-08-26 12:30:00,82.71,82.78,82.55,82.55,4200.0,82.71,82.78,82.55,82.55,4200.0
2005-08-26 13:00:00,82.59,82.64,82.48,82.51,2700.0,82.59,82.64,82.48,82.51,2700.0
2005-08-26 13:30:00,82.52,82.54,82.44,82.51,2800.0,82.52,82.54,82.44,82.51,2800.0
2005-08-26 14:00:00,82.44,82.66,82.27,82.66,6300.0,82.44,82.66,82.27,82.66,6300.0
2005-08-26 14:30:00,82.65,82.66,82.4,82.42,4000.0,82.65,82.66,82.4,82.42,4000.0
2005-08-26 15:00:00,82.43,82.57,82.4,82.48,4800.0,82.43,82.57,82.4,82.48,4800.0
2005-08-26 15:30:00,82.47,82.53,82.25,82.36,20600.0,82.47,82.53,82.25,82.36,20600.0
2005-08-29 09:30:00,82.2,82.2,81.35,81.4,49900.0,82.2,82.2,81.35,81.4,49900.0
2005-08-29 10:00:00,81.41,81.69,81.24,81.46,33500.0,81.41,81.69,81.24,81.46,33500.0
2005-08-29 10:30:00,81.46,81.46,80.94,81.25,18400.0,81.46,81.46,80.94,81.25,18400.0
2005-08-29 11:00:00,81.27,81.65,81.27,81.53,16900.0,81.27,81.65,81.27,81.53,16900.0
2005-08-29 11:30:00,81.58,81.65,81.55,81.59,6400.0,81.58,81.65,81.55,81.59,6400.0
2005-08-29 12:00:00,81.6,81.84,81.59,81.83,9100.0,81.6,81.84,81.59,81.83,9100.0
2005-08-29 12:30:00,81.81,82.02,81.76,81.93,10400.0,81.81,82.02,81.76,81.93,10400.0
2005-08-29 13:00:00,81.98,82.1,81.8,82.02,23400.0,81.98,82.1,81.8,82.02,23400.0
2005-08-29 13:30:00,82.03,82.45,81.96,82.33,22400.0,82.03,82.45,81.96,82.33,22400.0
2005-08-29 14:00:00,82.33,82.41,82.18,82.41,14800.0,82.33,82.41,82.18,82.41,14800.0
2005-08-29 14:30:00,82.46,82.59,82.45,82.46,10600.0,82.46,82.59,82.45,82.46,10600.0
2005-08-29 15:00:00,82.5,82.7,82.49,82.53,26000.0,82.5,82.7,82.49,82.53,26000.0
2005-08-29 15:30:00,82.53,82.64,82.5,82.58,29300.0,82.53,82.64,82.5,82.58,29300.0
2005-08-30 09:30:00,82.64,82.77,82.49,82.65,21200.0,82.64,82.77,82.49,82.65,21200.0
2005-08-30 10:00:00,82.66,83.17,82.66,82.85,15300.0,82.66,83.17,82.66,82.85,15300.0
2005-08-30 10:30:00,82.86,82.91,82.61,82.68,12300.0,82.86,82.91,82.61,82.68,12300.0
2005-08-30 11:00:00,82.67,82.68,81.93,82.16,16800.0,82.67,82.68,81.93,82.16,16800.0
2005-08-30 11:30:00,82.12,82.16,82.01,82.05,13800.0,82.12,82.16,82.01,82.05,13800.0
2005-08-30 12:00:00,82.05,82.32,82.04,82.23,31000.0,82.05,82.32,82.04,82.23,31000.0
2005-08-30 12:30:00,82.19,82.2,81.85,81.97,15600.0,82.19,82.2,81.85,81.97,15600.0
2005-08-30 13:00:00,81.97,82.0,81.85,81.98,14600.0,81.97,82.0,81.85,81.98,14600.0
2005-08-30 13:30:00,81.99,82.03,81.92,81.92,21500.0,81.99,82.03,81.92,81.92,21500.0
2005-08-30 14:00:00,81.92,82.11,81.84,81.94,23900.0,81.92,82.11,81.84,81.94,23900.0
2005-08-30 14:30:00,81.94,81.94,81.61,81.62,28100.0,81.94,81.94,81.61,81.62,28100.0
2005-08-30 15:00:00,81.62,81.79,81.62,81.78,57700.0,81.62,81.79,81.62,81.78,57700.0
2005-08-30 15:30:00,81.76,82.28,81.76,82.17,75000.0,81.76,82.28,81.76,82.17,75000.0
2005-08-31 09:30:00,81.92,82.05,81.77,81.85,31800.0,81.92,82.05,81.77,81.85,31800.0
2005-08-31 10:00:00,81.9,82.38,81.81,82.09,55300.0,81.9,82.38,81.81,82.09,55300.0
2005-08-31 10:30:00,82.1,83.0,82.09,82.95,60800.0,82.1,83.0,82.09,82.95,60800.0
2005-08-31 11:00:00,82.95,83.7,82.74,83.68,47300.0,82.95,83.7,82.74,83.68,47300.0
2005-08-31 11:30:00,83.68,83.93,83.55,83.76,17600.0,83.68,83.93,83.55,83.76,17600.0
2005-08-31 12:00:00,83.72,83.72,83.22,83.23,10400.0,83.72,83.72,83.22,83.23,10400.0
2005-08-31 12:30:00,83.23,83.47,83.06,83.27,12600.0,83.23,83.47,83.06,83.27,12600.0
2005-08-31 13:00:00,83.27,83.6,83.2,83.58,19300.0,83.27,83.6,83.2,83.58,19300.0
2005-08-31 13:30:00,83.58,83.85,83.5,83.82,29100.0,83.58,83.85,83.5,83.82,29100.0
2005-08-31 14:00:00,83.8,84.2,83.76,84.13,78200.0,83.8,84.2,83.76,84.13,78200.0
2005-08-31 14:30:00,84.13,84.84,84.13,84.84,62700.0,84.13,84.84,84.13,84.84,62700.0
2005-08-31 15:00:00,84.85,85.25,84.82,85.17,65100.0,84.85,85.25,84.82,85.17,65100.0
2005-08-31 15:30:00,85.18,85.59,85.12,85.38,71900.0,85.18,85.59,85.12,85.38,71900.0
2005-09-01 09:30:00,85.26,85.8,85.26,85.6,31700.0,85.26,85.8,85.26,85.6,31700.0
2005-09-01 10:00:00,85.5,85.5,84.25,84.45,92100.0,85.5,85.5,84.25,84.45,92100.0
2005-09-01 10:30:00,84.45,84.46,84.15,84.37,40200.0,84.45,84.46,84.15,84.37,40200.0
2005-09-01 11:00:00,84.37,84.55,84.34,84.51,50900.0,84.37,84.55,84.34,84.51,50900.0
2005-09-01 11:30:00,84.47,84.7,84.41,84.58,45600.0,84.47,84.7,84.41,84.58,45600.0
2005-09-01 12:00:00,84.57,84.58,84.17,84.29,29800.0,84.57,84.58,84.17,84.29,29800.0
2005-09-01 12:30:00,84.27,84.45,84.18,84.27,30800.0,84.27,84.45,84.18,84.27,30800.0
2005-09-01 13:00:00,84.27,84.6,84.27,84.33,15500.0,84.27,84.6,84.27,84.33,15500.0
2005-09-01 13:30:00,84.32,84.38,84.11,84.25,21200.0,84.32,84.38,84.11,84.25,21200.0
2005-09-01 14:00:00,84.21,84.26,83.99,84.11,30000.0,84.21,84.26,83.99,84.11,30000.0
2005-09-01 14:30:00,84.11,84.3,84.04,84.13,33800.0,84.11,84.3,84.04,84.13,33800.0
2005-09-01 15:00:00,84.13,84.25,84.1,84.16,35900.0,84.13,84.25,84.1,84.16,35900.0
2005-09-01 15:30:00,84.17,84.36,84.17,84.3,57500.0,84.17,84.36,84.17,84.3,57500.0
2005-09-02 09:30:00,84.3,84.42,83.86,84.0,46600.0,84.3,84.42,83.86,84.0,46600.0
2005-09-02 10:00:00,84.0,84.06,83.85,83.88,23900.0,84.0,84.06,83.85,83.88,23900.0
2005-09-02 10:30:00,83.89,84.0,83.74,83.81,22500.0,83.89,84.0,83.74,83.81,22500.0
2005-09-02 11:00:00,83.81,83.89,83.74,83.79,7800.0,83.81,83.89,83.74,83.79,7800.0
2005-09-02 11:30:00,83.72,83.74,83.37,83.4,12400.0,83.72,83.74,83.37,83.4,12400.0
2005-09-02 12:00:00,83.4,83.49,83.35,83.42,21700.0,83.4,83.49,83.35,83.42,21700.0
2005-09-02 12:30:00,83.43,83.58,83.43,83.53,12300.0,83.43,83.58,83.43,83.53,12300.0
2005-09-02 13:00:00,83.5,83.58,83.43,83.53,16200.0,83.5,83.58,83.43,83.53,16200.0
2005-09-02 13:30:00,83.53,83.78,83.5,83.77,7100.0,83.53,83.78,83.5,83.77,7100.0
2005-09-02 14:00:00,83.78,84.0,83.78,83.98,55000.0,83.78,84.0,83.78,83.98,55000.0
2005-09-02 14:30:00,83.97,83.99,83.77,83.84,22700.0,83.97,83.99,83.77,83.84,22700.0
2005-09-02 15:00:00,83.83,84.06,83.8,84.06,17100.0,83.83,84.06,83.8,84.06,17100.0
2005-09-02 15:30:00,84.06,84.16,84.01,84.11,46000.0,84.06,84.16,84.01,84.11,46000.0
2005-09-06 09:30:00,84.8,85.05,84.62,84.74,15400.0,84.8,85.05,84.62,84.74,15400.0
2005-09-06 10:00:00,84.69,85.0,84.65,84.99,16000.0,84.69,85.0,84.65,84.99,16000.0
2005-09-06 10:30:00,84.99,85.0,84.78,84.87,10600.0,84.99,85.0,84.78,84.87,10600.0
2005-09-06 11:00:00,84.88,84.95,84.87,84.89,10900.0,84.88,84.95,84.87,84.89,10900.0
2005-09-06 11:30:00,84.89,84.95,84.81,84.92,6600.0,84.89,84.95,84.81,84.92,6600.0
2005-09-06 12:00:00,84.93,84.99,84.86,84.92,5800.0,84.93,84.99,84.86,84.92,5800.0
2005-09-06 12:30:00,84.93,85.09,84.9,85.09,5000.0,84.93,85.09,84.9,85.09,5000.0
2005-09-06 13:00:00,85.09,85.2,84.96,84.96,4300.0,85.09,85.2,84.96,84.96,4300.0
2005-09-06 13:30:00,84.97,85.03,84.96,85.02,5300.0,84.97,85.03,84.96,85.02,5300.0
2005-09-06 14:00:00,85.02,85.03,84.95,84.96,8000.0,85.02,85.03,84.95,84.96,8000.0
2005-09-06 14:30:00,84.95,85.0,84.76,84.97,8600.0,84.95,85.0,84.76,84.97,8600.0
2005-09-06 15:00:00,84.9,85.0,84.8,84.97,12900.0,84.9,85.0,84.8,84.97,12900.0
2005-09-06 15:30:00,84.97,84.97,84.8,84.82,44500.0,84.97,84.97,84.8,84.82,44500.0
2005-09-07 09:30:00,85.01,85.78,85.01,85.42,18500.0,85.01,85.78,85.01,85.42,18500.0
2005-09-07 10:00:00,85.47,85.72,85.2,85.45,27900.0,85.47,85.72,85.2,85.45,27900.0
2005-09-07 10:30:00,85.46,85.75,85.46,85.75,10700.0,85.46,85.75,85.46,85.75,10700.0
2005-09-07 11:00:00,85.75,85.75,85.39,85.39,22100.0,85.75,85.75,85.39,85.39,22100.0
2005-09-07 11:30:00,85.4,85.58,85.4,85.47,19300.0,85.4,85.58,85.4,85.47,19300.0
2005-09-07 12:00:00,85.54,85.65,85.5,85.65,14000.0,85.54,85.65,85.5,85.65,14000.0
2005-09-07 12:30:00,85.65,85.82,85.65,85.82,19600.0,85.65,85.82,85.65,85.82,19600.0
2005-09-07 13:00:00,85.83,86.29,85.72,86.1,33500.0,85.83,86.29,85.72,86.1,33500.0
2005-09-07 13:30:00,86.05,86.23,85.95,86.14,27200.0,86.05,86.23,85.95,86.14,27200.0
2005-09-07 14:00:00,86.17,86.46,86.17,86.38,66200.0,86.17,86.46,86.17,86.38,66200.0
2005-09-07 14:30:00,86.24,86.44,86.2,86.44,27000.0,86.24,86.44,86.2,86.44,27000.0
2005-09-07 15:00:00,86.44,86.72,86.43,86.62,25000.0,86.44,86.72,86.43,86.62,25000.0
2005-09-07 15:30:00,86.62,86.69,86.16,86.46,50200.0,86.62,86.69,86.16,86.46,50200.0
2005-09-08 09:30:00,86.21,86.21,84.8,85.08,57200.0,86.21,86.21,84.8,85.08,57200.0
2005-09-08 10:00:00,85.1,85.16,84.74,84.8,23700.0,85.1,85.16,84.74,84.8,23700.0
2005-09-08 10:30:00,84.8,84.96,84.6,84.75,23100.0,84.8,84.96,84.6,84.75,23100.0
2005-09-08 11:00:00,84.75,84.75,84.44,84.56,18700.0,84.75,84.75,84.44,84.56,18700.0
2005-09-08 11:30:00,84.56,85.01,84.49,84.99,21600.0,84.56,85.01,84.49,84.99,21600.0
2005-09-08 12:00:00,84.97,85.15,84.86,85.12,8300.0,84.97,85.15,84.86,85.12,8300.0
2005-09-08 12:30:00,85.14,85.16,84.96,85.14,8900.0,85.14,85.16,84.96,85.14,8900.0
2005-09-08 13:00:00,85.15,85.25,85.1,85.15,7900.0,85.15,85.25,85.1,85.15,7900.0
2005-09-08 13:30:00,85.06,85.08,84.87,84.89,14400.0,85.06,85.08,84.87,84.89,14400.0
2005-09-08 14:00:00,84.87,84.92,84.5,84.66,25800.0,84.87,84.92,84.5,84.66,25800.0
2005-09-08 14:30:00,84.66,84.66,84.43,84.45,23900.0,84.66,84.66,84.43,84.45,23900.0
2005-09-08 15:00:00,84.44,84.46,84.24,84.29,52200.0,84.44,84.46,84.24,84.29,52200.0
2005-09-08 15:30:00,84.3,84.44,84.24,84.38,55900.0,84.3,84.44,84.24,84.38,55900.0
2005-09-09 09:30:00,84.65,84.94,84.54,84.54,8800.0,84.65,84.94,84.54,84.54,8800.0
2005-09-09 10:00:00,84.57,84.57,84.41,84.53,17400.0,84.57,84.57,84.41,84.53,17400.0
2005-09-09 10:30:00,84.52,84.85,84.47,84.48,12400.0,84.52,84.85,84.47,84.48,12400.0
2005-09-09 11:00:00,84.48,84.9,84.35,84.89,20400.0,84.48,84.9,84.35,84.89,20400.0
2005-09-09 11:30:00,84.93,84.98,84.84,84.85,9000.0,84.93,84.98,84.84,84.85,9000.0
2005-09-09 12:00:00,84.85,84.88,84.8,84.87,18800.0,84.85,84.88,84.8,84.87,18800.0
2005-09-09 12:30:00,84.84,84.9,84.76,84.81,14900.0,84.84,84.9,84.76,84.81,14900.0
2005-09-09 13:00:00,84.82,85.0,84.82,84.99,34000.0,84.82,85.0,84.82,84.99,34000.0
2005-09-09 13:30:00,84.91,85.11,84.9,85.07,13300.0,84.91,85.11,84.9,85.07,13300.0
2005-09-09 14:00:00,85.05,85.1,84.99,84.99,19900.0,85.05,85.1,84.99,84.99,19900.0
2005-09-09 14:30:00,85.0,85.07,84.97,85.02,17400.0,85.0,85.07,84.97,85.02,17400.0
2005-09-09 15:00:00,85.03,85.18,85.02,85.06,14700.0,85.03,85.18,85.02,85.06,14700.0
2005-09-09 15:30:00,85.05,85.05,84.89,84.9,44600.0,85.05,85.05,84.89,84.9,44600.0
2005-09-12 09:30:00,84.97,84.97,84.52,84.71,14400.0,84.97,84.97,84.52,84.71,14400.0
2005-09-12 10:00:00,84.7,84.7,84.2,84.2,28000.0,84.7,84.7,84.2,84.2,28000.0
2005-09-12 10:30:00,84.2,84.33,84.07,84.07,32100.0,84.2,84.33,84.07,84.07,32100.0
2005-09-12 11:00:00,84.07,84.08,83.85,83.86,28200.0,84.07,84.08,83.85,83.86,28200.0
2005-09-12 11:30:00,83.87,84.0,83.59,84.0,49900.0,83.87,84.0,83.59,84.0,49900.0
2005-09-12 12:00:00,83.99,84.3,83.93,84.05,21200.0,83.99,84.3,83.93,84.05,21200.0
2005-09-12 12:30:00,84.05,84.06,83.8,83.82,19800.0,84.05,84.06,83.8,83.82,19800.0
2005-09-12 13:00:00,83.8,84.0,83.73,83.78,28400.0,83.8,84.0,83.73,83.78,28400.0
2005-09-12 13:30:00,83.78,83.88,83.55,83.66,38800.0,83.78,83.88,83.55,83.66,38800.0
2005-09-12 14:00:00,83.66,83.7,83.31,83.31,40600.0,83.66,83.7,83.31,83.31,40600.0
2005-09-12 14:30:00,83.32,83.5,83.26,83.43,65000.0,83.32,83.5,83.26,83.43,65000.0
2005-09-12 15:00:00,83.43,83.48,83.25,83.32,57100.0,83.43,83.48,83.25,83.32,57100.0
2005-09-12 15:30:00,83.32,83.38,83.11,83.15,58500.0,83.32,83.38,83.11,83.15,58500.0
2005-09-13 09:30:00,83.34,83.43,82.75,82.76,17900.0,83.34,83.43,82.75,82.76,17900.0
2005-09-13 10:00:00,82.76,82.99,82.76,82.9,22300.0,82.76,82.99,82.76,82.9,22300.0
2005-09-13 10:30:00,82.87,82.87,82.68,82.78,9600.0,82.87,82.87,82.68,82.78,9600.0
2005-09-13 11:00:00,82.75,82.76,82.67,82.69,9300.0,82.75,82.76,82.67,82.69,9300.0
2005-09-13 11:30:00,82.7,82.73,82.61,82.72,16200.0,82.7,82.73,82.61,82.72,16200.0
2005-09-13 12:00:00,82.72,82.99,82.28,82.3,51700.0,82.72,82.99,82.28,82.3,51700.0
2005-09-13 12:30:00,82.3,82.5,82.21,82.43,53200.0,82.3,82.5,82.21,82.43,53200.0
2005-09-13 13:00:00,82.46,82.5,82.29,82.29,27300.0,82.46,82.5,82.29,82.29,27300.0
2005-09-13 13:30:00,82.28,82.5,82.2,82.34,22900.0,82.28,82.5,82.2,82.34,22900.0
2005-09-13 14:00:00,82.34,82.7,82.32,82.6,19000.0,82.34,82.7,82.32,82.6,19000.0
2005-09-13 14:30:00,82.61,82.73,82.6,82.62,14100.0,82.61,82.73,82.6,82.62,14100.0
2005-09-13 15:00:00,82.62,82.62,82.32,82.45,12600.0,82.62,82.62,82.32,82.45,12600.0
2005-09-13 15:30:00,82.45,82.47,82.25,82.25,18400.0,82.45,82.47,82.25,82.25,18400.0
2005-09-14 09:30:00,82.21,82.55,82.15,82.4,16200.0,82.21,82.55,82.15,82.4,16200.0
2005-09-14 10:00:00,82.35,82.43,82.2,82.32,29300.0,82.35,82.43,82.2,82.32,29300.0
2005-09-14 10:30:00,82.31,82.41,82.31,82.34,14900.0,82.31,82.41,82.31,82.34,14900.0
2005-09-14 11:00:00,82.35,82.48,82.32,82.38,18700.0,82.35,82.48,82.32,82.38,18700.0
2005-09-14 11:30:00,82.37,82.4,82.27,82.27,11100.0,82.37,82.4,82.27,82.27,11100.0
2005-09-14 12:00:00,82.25,82.35,82.23,82.25,12600.0,82.25,82.35,82.23,82.25,12600.0
2005-09-14 12:30:00,82.25,82.3,82.2,82.2,12300.0,82.25,82.3,82.2,82.2,12300.0
2005-09-14 13:00:00,82.2,82.3,82.2,82.3,18400.0,82.2,82.3,82.2,82.3,18400.0
2005-09-14 13:30:00,82.3,82.3,82.23,82.29,59000.0,82.3,82.3,82.23,82.29,59000.0
2005-09-14 14:00:00,82.29,82.29,82.15,82.22,27900.0,82.29,82.29,82.15,82.22,27900.0
2005-09-14 14:30:00,82.21,82.28,82.06,82.25,39600.0,82.21,82.28,82.06,82.25,39600.0
2005-09-14 15:00:00,82.25,82.25,82.17,82.17,23500.0,82.25,82.25,82.17,82.17,23500.0
2005-09-14 15:30:00,82.18,82.3,82.09,82.29,54600.0,82.18,82.3,82.09,82.29,54600.0
2005-09-15 09:30:00,82.29,82.29,81.77,82.2,24000.0,82.29,82.29,81.77,82.2,24000.0
2005-09-15 10:00:00,82.2,82.2,81.98,81.98,20500.0,82.2,82.2,81.98,81.98,20500.0
2005-09-15 10:30:00,81.98,82.0,81.86,81.92,17900.0,81.98,82.0,81.86,81.92,17900.0
2005-09-15 11:00:00,81.88,81.88,81.74,81.74,10300.0,81.88,81.88,81.74,81.74,10300.0
2005-09-15 11:30:00,81.73,81.9,81.63,81.9,13600.0,81.73,81.9,81.63,81.9,13600.0
2005-09-15 12:00:00,81.87,81.87,81.5,81.62,17100.0,81.87,81.87,81.5,81.62,17100.0
2005-09-15 12:30:00,81.6,81.64,81.52,81.63,10400.0,81.6,81.64,81.52,81.63,10400.0
2005-09-15 13:00:00,81.64,81.85,81.64,81.83,18200.0,81.64,81.85,81.64,81.83,18200.0
2005-09-15 13:30:00,81.83,81.85,81.8,81.8,8000.0,81.83,81.85,81.8,81.8,8000.0
2005-09-15 14:00:00,81.76,81.76,81.61,81.62,13200.0,81.76,81.76,81.61,81.62,13200.0
2005-09-15 14:30:00,81.6,81.79,81.59,81.77,12400.0,81.6,81.79,81.59,81.77,12400.0
2005-09-15 15:00:00,81.76,81.77,81.69,81.71,30800.0,81.76,81.77,81.69,81.71,30800.0
2005-09-15 15:30:00,81.71,81.71,81.4,81.62,26300.0,81.71,81.71,81.4,81.62,26300.0
2005-09-16 09:30:00,81.67,81.75,81.54,81.54,95500.0,81.67,81.75,81.54,81.54,95500.0
2005-09-16 10:00:00,81.5,81.62,81.24,81.26,30500.0,81.5,81.62,81.24,81.26,30500.0
2005-09-16 10:30:00,81.21,81.23,81.0,81.04,31300.0,81.21,81.23,81.0,81.04,31300.0
2005-09-16 11:00:00,81.04,81.08,80.95,81.06,33100.0,81.04,81.08,80.95,81.06,33100.0
2005-09-16 11:30:00,81.05,81.14,80.95,81.06,14200.0,81.05,81.14,80.95,81.06,14200.0
2005-09-16 12:00:00,81.05,81.06,80.96,81.04,17100.0,81.05,81.06,80.96,81.04,17100.0
2005-09-16 12:30:00,81.04,81.1,81.02,81.09,21500.0,81.04,81.1,81.02,81.09,21500.0
2005-09-16 13:00:00,81.08,81.15,81.06,81.08,9400.0,81.08,81.15,81.06,81.08,9400.0
2005-09-16 13:30:00,81.05,81.17,81.02,81.11,12000.0,81.05,81.17,81.02,81.11,12000.0
2005-09-16 14:00:00,81.11,81.33,81.11,81.22,33900.0,81.11,81.33,81.11,81.22,33900.0
2005-09-16 14:30:00,81.23,81.3,81.16,81.26,18600.0,81.23,81.3,81.16,81.26,18600.0
2005-09-16 15:00:00,81.26,81.58,81.26,81.55,21100.0,81.26,81.58,81.26,81.55,21100.0
2005-09-16 15:30:00,81.55,81.55,81.03,81.06,136400.0,81.55,81.55,81.03,81.06,136400.0
2005-09-19 09:30:00,81.15,81.65,81.15,81.51,23000.0,81.15,81.65,81.15,81.51,23000.0
2005-09-19 10:00:00,81.51,81.51,81.02,81.08,34200.0,81.51,81.51,81.02,81.08,34200.0
2005-09-19 10:30:00,81.1,81.12,80.88,80.9,30500.0,81.1,81.12,80.88,80.9,30500.0
2005-09-19 11:00:00,80.9,81.01,80.8,80.88,51600.0,80.9,81.01,80.8,80.88,51600.0
2005-09-19 11:30:00,80.89,80.94,80.5,80.52,29800.0,80.89,80.94,80.5,80.52,29800.0
2005-09-19 12:00:00,80.5,80.55,80.42,80.5,17600.0,80.5,80.55,80.42,80.5,17600.0
2005-09-19 12:30:00,80.49,80.77,80.45,80.76,15800.0,80.49,80.77,80.45,80.76,15800.0
2005-09-19 13:00:00,80.76,80.76,80.6,80.66,21600.0,80.76,80.76,80.6,80.66,21600.0
2005-09-19 13:30:00,80.68,80.82,80.65,80.8,21000.0,80.68,80.82,80.65,80.8,21000.0
2005-09-19 14:00:00,80.8,80.82,80.52,80.53,20900.0,80.8,80.82,80.52,80.53,20900.0
2005-09-19 14:30:00,80.49,80.56,80.27,80.55,26300.0,80.49,80.56,80.27,80.55,26300.0
2005-09-19 15:00:00,80.56,80.78,80.56,80.64,55500.0,80.56,80.78,80.56,80.64,55500.0
2005-09-19 15:30:00,80.65,80.9,80.65,80.9,60800.0,80.65,80.9,80.65,80.9,60800.0
2005-09-20 09:30:00,82.82,82.82,80.55,80.69,36600.0,82.82,82.82,80.55,80.69,36600.0
2005-09-20 10:00:00,80.68,80.8,80.36,80.65,28400.0,80.68,80.8,80.36,80.65,28400.0
2005-09-20 10:30:00,80.57,80.57,80.1,80.24,40900.0,80.57,80.57,80.1,80.24,40900.0
2005-09-20 11:00:00,80.24,80.24,80.08,80.2,32900.0,80.24,80.24,80.08,80.2,32900.0
2005-09-20 11:30:00,80.19,80.19,79.95,79.96,34200.0,80.19,80.19,79.95,79.96,34200.0
2005-09-20 12:00:00,79.94,80.05,79.72,79.73,64800.0,79.94,80.05,79.72,79.73,64800.0
2005-09-20 12:30:00,79.7,79.72,79.38,79.58,60800.0,79.7,79.72,79.38,79.58,60800.0
2005-09-20 13:00:00,79.59,79.83,79.59,79.83,44300.0,79.59,79.83,79.59,79.83,44300.0
2005-09-20 13:30:00,79.83,79.84,79.4,79.45,49800.0,79.83,79.84,79.4,79.45,49800.0
2005-09-20 14:00:00,79.48,79.54,79.22,79.26,49000.0,79.48,79.54,79.22,79.26,49000.0
2005-09-20 14:30:00,79.26,79.26,78.67,78.67,44600.0,79.26,79.26,78.67,78.67,44600.0
2005-09-20 15:00:00,78.67,78.67,78.2,78.44,78400.0,78.67,78.67,78.2,78.44,78400.0
2005-09-20 15:30:00,78.5,78.76,78.5,78.63,144500.0,78.5,78.76,78.5,78.63,144500.0
2005-09-21 09:30:00,78.63,78.63,77.72,77.77,28900.0,78.63,78.63,77.72,77.77,28900.0
2005-09-21 10:00:00,77.75,77.77,77.4,77.65,43000.0,77.75,77.77,77.4,77.65,43000.0
2005-09-21 10:30:00,77.65,77.72,77.36,77.36,43500.0,77.65,77.72,77.36,77.36,43500.0
2005-09-21 11:00:00,77.36,77.4,77.15,77.33,47000.0,77.36,77.4,77.15,77.33,47000.0
2005-09-21 11:30:00,77.25,77.31,77.02,77.04,35100.0,77.25,77.31,77.02,77.04,35100.0
2005-09-21 12:00:00,77.06,77.14,77.0,77.13,22100.0,77.06,77.14,77.0,77.13,22100.0
2005-09-21 12:30:00,77.12,77.13,77.08,77.08,15200.0,77.12,77.13,77.08,77.08,15200.0
2005-09-21 13:00:00,77.08,77.34,77.02,77.28,38200.0,77.08,77.34,77.02,77.28,38200.0
2005-09-21 13:30:00,77.28,77.29,77.0,77.1,35500.0,77.28,77.29,77.0,77.1,35500.0
2005-09-21 14:00:00,77.14,77.37,77.07,77.35,22200.0,77.14,77.37,77.07,77.35,22200.0
2005-09-21 14:30:00,77.33,77.49,77.23,77.47,41100.0,77.33,77.49,77.23,77.47,41100.0
2005-09-21 15:00:00,77.44,77.44,77.11,77.14,20800.0,77.44,77.44,77.11,77.14,20800.0
2005-09-21 15:30:00,77.18,77.18,76.97,77.04,50000.0,77.18,77.18,76.97,77.04,50000.0
2005-09-22 09:30:00,77.1,77.23,76.95,77.04,68600.0,77.1,77.23,76.95,77.04,68600.0
2005-09-22 10:00:00,77.0,77.51,76.98,77.39,73900.0,77.0,77.51,76.98,77.39,73900.0
2005-09-22 10:30:00,77.4,77.58,77.39,77.54,117000.0,77.4,77.58,77.39,77.54,117000.0
2005-09-22 11:00:00,77.51,77.59,77.45,77.56,55400.0,77.51,77.59,77.45,77.56,55400.0
2005-09-22 11:30:00,77.56,77.86,77.56,77.84,31500.0,77.56,77.86,77.56,77.84,31500.0
2005-09-22 12:00:00,77.8,77.85,77.6,77.79,37600.0,77.8,77.85,77.6,77.79,37600.0
2005-09-22 12:30:00,77.8,77.97,77.75,77.97,32100.0,77.8,77.97,77.75,77.97,32100.0
2005-09-22 13:00:00,77.96,77.99,77.91,77.99,73700.0,77.96,77.99,77.91,77.99,73700.0
2005-09-22 13:30:00,78.0,78.17,77.91,78.16,61600.0,78.0,78.17,77.91,78.16,61600.0
2005-09-22 14:00:00,78.16,78.5,78.15,78.21,65900.0,78.16,78.5,78.15,78.21,65900.0
2005-09-22 14:30:00,78.21,78.25,77.99,77.99,26400.0,78.21,78.25,77.99,77.99,26400.0
2005-09-22 15:00:00,77.98,78.2,77.96,78.15,53500.0,77.98,78.2,77.96,78.15,53500.0
2005-09-22 15:30:00,78.13,78.18,77.96,78.01,69200.0,78.13,78.18,77.96,78.01,69200.0
2005-09-23 09:30:00,78.0,78.15,77.87,78.0,37700.0,78.0,78.15,77.87,78.0,37700.0
2005-09-23 10:00:00,78.09,78.09,77.79,77.82,29100.0,78.09,78.09,77.79,77.82,29100.0
2005-09-23 10:30:00,77.82,77.82,77.47,77.61,41000.0,77.82,77.82,77.47,77.61,41000.0
2005-09-23 11:00:00,77.66,77.7,77.5,77.6,26500.0,77.66,77.7,77.5,77.6,26500.0
2005-09-23 11:30:00,77.62,77.71,77.53,77.63,9200.0,77.62,77.71,77.53,77.63,9200.0
2005-09-23 12:00:00,77.65,77.78,77.62,77.72,9200.0,77.65,77.78,77.62,77.72,9200.0
2005-09-23 12:30:00,77.72,77.8,77.67,77.78,11700.0,77.72,77.8,77.67,77.78,11700.0
2005-09-23 13:00:00,77.77,77.93,77.74,77.9,10800.0,77.77,77.93,77.74,77.9,10800.0
2005-09-23 13:30:00,77.88,78.06,77.88,78.05,11400.0,77.88,78.06,77.88,78.05,11400.0
2005-09-23 14:00:00,78.08,78.1,77.8,77.91,15700.0,78.08,78.1,77.8,77.91,15700.0
2005-09-23 14:30:00,77.92,77.92,77.75,77.85,22600.0,77.92,77.92,77.75,77.85,22600.0
2005-09-23 15:00:00,77.85,77.85,77.69,77.72,21400.0,77.85,77.85,77.69,77.72,21400.0
2005-09-23 15:30:00,77.71,77.71,77.57,77.63,32300.0,77.71,77.71,77.57,77.63,32300.0
2005-09-26 09:30:00,77.95,78.25,77.6,77.6,22200.0,77.95,78.25,77.6,77.6,22200.0
2005-09-26 10:00:00,77.61,77.71,77.55,77.59,38500.0,77.61,77.71,77.55,77.59,38500.0
2005-09-26 10:30:00,77.59,77.62,77.53,77.53,12500.0,77.59,77.62,77.53,77.53,12500.0
2005-09-26 11:00:00,77.56,77.63,77.52,77.6,9200.0,77.56,77.63,77.52,77.6,9200.0
2005-09-26 11:30:00,77.56,77.68,77.55,77.61,9800.0,77.56,77.68,77.55,77.61,9800.0
2005-09-26 12:00:00,77.62,77.72,77.59,77.6,9300.0,77.62,77.72,77.59,77.6,9300.0
2005-09-26 12:30:00,77.71,77.71,77.56,77.65,10400.0,77.71,77.71,77.56,77.65,10400.0
2005-09-26 13:00:00,77.7,77.7,77.57,77.63,10900.0,77.7,77.7,77.57,77.63,10900.0
2005-09-26 13:30:00,77.6,77.68,77.5,77.62,17400.0,77.6,77.68,77.5,77.62,17400.0
2005-09-26 14:00:00,77.6,77.65,77.4,77.48,17500.0,77.6,77.65,77.4,77.48,17500.0
2005-09-26 14:30:00,77.53,77.55,77.41,77.52,33300.0,77.53,77.55,77.41,77.52,33300.0
2005-09-26 15:00:00,77.52,77.52,77.4,77.42,27100.0,77.52,77.52,77.4,77.42,27100.0
2005-09-26 15:30:00,77.42,77.58,77.41,77.56,45300.0,77.42,77.58,77.41,77.56,45300.0
2005-09-27 09:30:00,77.57,78.0,77.53,78.0,34800.0,77.57,78.0,77.53,78.0,34800.0
2005-09-27 10:00:00,78.0,78.2,77.93,78.05,28700.0,78.0,78.2,77.93,78.05,28700.0
2005-09-27 10:30:00,78.11,78.28,77.92,78.11,23200.0,78.11,78.28,77.92,78.11,23200.0
2005-09-27 11:00:00,78.02,78.38,77.93,78.28,23800.0,78.02,78.38,77.93,78.28,23800.0
2005-09-27 11:30:00,78.27,78.27,77.93,78.07,28000.0,78.27,78.27,77.93,78.07,28000.0
2005-09-27 12:00:00,78.07,78.07,77.82,77.87,10000.0,78.07,78.07,77.82,77.87,10000.0
2005-09-27 12:30:00,77.88,78.07,77.84,77.96,4300.0,77.88,78.07,77.84,77.96,4300.0
2005-09-27 13:00:00,77.93,77.93,77.74,77.77,6200.0,77.93,77.93,77.74,77.77,6200.0
2005-09-27 13:30:00,77.78,78.09,77.78,78.03,23000.0,77.78,78.09,77.78,78.03,23000.0
2005-09-27 14:00:00,78.04,78.28,77.99,78.25,25800.0,78.04,78.28,77.99,78.25,25800.0
2005-09-27 14:30:00,78.23,78.33,78.08,78.24,20200.0,78.23,78.33,78.08,78.24,20200.0
2005-09-27 15:00:00,78.25,78.3,78.04,78.18,18100.0,78.25,78.3,78.04,78.18,18100.0
2005-09-27 15:30:00,78.15,78.17,78.0,78.12,28300.0,78.15,78.17,78.0,78.12,28300.0
2005-09-28 09:30:00,76.19,79.2,76.19,79.2,398000.0,76.19,79.2,76.19,79.2,398000.0
2005-09-28 10:00:00,79.15,79.67,78.78,79.24,182300.0,79.15,79.67,78.78,79.24,182300.0
2005-09-28 10:30:00,79.24,79.76,79.0,79.7,137900.0,79.24,79.76,79.0,79.7,137900.0
2005-09-28 11:00:00,79.7,80.5,78.9,78.95,222900.0,79.7,80.5,78.9,78.95,222900.0
2005-09-28 11:30:00,78.94,79.3,78.85,79.0,150500.0,78.94,79.3,78.85,79.0,150500.0
2005-09-28 12:00:00,79.01,79.26,78.85,78.98,54200.0,79.01,79.26,78.85,78.98,54200.0
2005-09-28 12:30:00,78.99,79.28,78.99,79.22,25400.0,78.99,79.28,78.99,79.22,25400.0
2005-09-28 13:00:00,79.21,79.29,79.15,79.18,31500.0,79.21,79.29,79.15,79.18,31500.0
2005-09-28 13:30:00,79.2,79.2,78.72,78.95,37200.0,79.2,79.2,78.72,78.95,37200.0
2005-09-28 14:00:00,78.94,79.4,78.74,79.4,45300.0,78.94,79.4,78.74,79.4,45300.0
2005-09-28 14:30:00,79.39,79.39,78.98,79.12,33100.0,79.39,79.39,78.98,79.12,33100.0
2005-09-28 15:00:00,79.09,79.12,78.76,78.79,58900.0,79.09,79.12,78.76,78.79,58900.0
2005-09-28 15:30:00,78.79,79.0,78.63,78.84,124900.0,78.79,79.0,78.63,78.84,124900.0
2005-09-29 09:30:00,78.45,78.6,78.2,78.2,45500.0,78.45,78.6,78.2,78.2,45500.0
2005-09-29 10:00:00,78.2,78.34,78.07,78.34,55400.0,78.2,78.34,78.07,78.34,55400.0
2005-09-29 10:30:00,78.34,78.45,78.28,78.39,26800.0,78.34,78.45,78.28,78.39,26800.0
2005-09-29 11:00:00,78.36,78.57,78.34,78.5,32400.0,78.36,78.57,78.34,78.5,32400.0
2005-09-29 11:30:00,78.52,78.68,78.42,78.68,26200.0,78.52,78.68,78.42,78.68,26200.0
2005-09-29 12:00:00,78.68,78.68,78.4,78.46,13600.0,78.68,78.68,78.4,78.46,13600.0
2005-09-29 12:30:00,78.46,78.67,78.42,78.63,22800.0,78.46,78.67,78.42,78.63,22800.0
2005-09-29 13:00:00,78.62,78.72,78.61,78.69,17700.0,78.62,78.72,78.61,78.69,17700.0
2005-09-29 13:30:00,78.7,78.91,78.66,78.77,16000.0,78.7,78.91,78.66,78.77,16000.0
2005-09-29 14:00:00,78.77,78.9,78.76,78.84,16800.0,78.77,78.9,78.76,78.84,16800.0
2005-09-29 14:30:00,78.86,79.15,78.81,79.05,57300.0,78.86,79.15,78.81,79.05,57300.0
2005-09-29 15:00:00,79.05,79.43,79.02,79.4,42000.0,79.05,79.43,79.02,79.4,42000.0
2005-09-29 15:30:00,79.4,79.73,79.4,79.72,55700.0,79.4,79.73,79.4,79.72,55700.0
2005-09-30 09:30:00,79.8,80.35,79.7,80.1,28000.0,79.8,80.35,79.7,80.1,28000.0
2005-09-30 10:00:00,80.13,80.45,79.9,79.98,26100.0,80.13,80.45,79.9,79.98,26100.0
2005-09-30 10:30:00,79.98,80.17,79.92,79.96,38800.0,79.98,80.17,79.92,79.96,38800.0
2005-09-30 11:00:00,79.97,80.12,79.94,80.12,21400.0,79.97,80.12,79.94,80.12,21400.0
2005-09-30 11:30:00,80.14,80.25,79.9,79.9,8000.0,80.14,80.25,79.9,79.9,8000.0
2005-09-30 12:00:00,79.91,79.97,79.87,79.92,11500.0,79.91,79.97,79.87,79.92,11500.0
2005-09-30 12:30:00,79.89,79.94,79.81,79.9,11400.0,79.89,79.94,79.81,79.9,11400.0
2005-09-30 13:00:00,79.9,80.0,79.81,79.95,11100.0,79.9,80.0,79.81,79.95,11100.0
2005-09-30 13:30:00,79.95,80.07,79.89,79.92,9300.0,79.95,80.07,79.89,79.92,9300.0
2005-09-30 14:00:00,79.94,79.99,79.89,79.91,16100.0,79.94,79.99,79.89,79.91,16100.0
2005-09-30 14:30:00,79.91,80.05,79.9,80.03,21600.0,79.91,80.05,79.9,80.03,21600.0
2005-09-30 15:00:00,80.03,80.04,79.89,79.98,19100.0,80.03,80.04,79.89,79.98,19100.0
2005-09-30 15:30:00,79.98,80.28,79.85,80.18,27600.0,79.98,80.28,79.85,80.18,27600.0
2005-10-03 09:30:00,80.85,80.91,80.2,80.2,45400.0,80.85,80.91,80.2,80.2,45400.0
2005-10-03 10:00:00,80.21,80.54,80.19,80.51,25100.0,80.21,80.54,80.19,80.51,25100.0
2005-10-03 10:30:00,80.51,80.52,80.1,80.11,18100.0,80.51,80.52,80.1,80.11,18100.0
2005-10-03 11:00:00,80.15,80.15,79.5,79.7,26500.0,80.15,80.15,79.5,79.7,26500.0
2005-10-03 11:30:00,79.67,79.74,79.23,79.28,21300.0,79.67,79.74,79.23,79.28,21300.0
2005-10-03 12:00:00,79.31,79.55,79.03,79.06,22200.0,79.31,79.55,79.03,79.06,22200.0
2005-10-03 12:30:00,79.05,79.22,79.05,79.06,20200.0,79.05,79.22,79.05,79.06,20200.0
2005-10-03 13:00:00,79.06,79.35,79.06,79.23,12700.0,79.06,79.35,79.06,79.23,12700.0
2005-10-03 13:30:00,79.24,79.3,79.11,79.21,13600.0,79.24,79.3,79.11,79.21,13600.0
2005-10-03 14:00:00,79.21,79.26,78.99,79.14,19300.0,79.21,79.26,78.99,79.14,19300.0
2005-10-03 14:30:00,79.15,79.34,79.11,79.22,19100.0,79.15,79.34,79.11,79.22,19100.0
2005-10-03 15:00:00,79.22,79.44,79.22,79.32,15800.0,79.22,79.44,79.22,79.32,15800.0
2005-10-03 15:30:00,79.32,79.55,79.2,79.4,73300.0,79.32,79.55,79.2,79.4,73300.0
2005-10-04 09:30:00,79.55,80.35,79.55,79.85,32100.0,79.55,80.35,79.55,79.85,32100.0
2005-10-04 10:00:00,79.87,80.1,79.87,80.09,20600.0,79.87,80.1,79.87,80.09,20600.0
2005-10-04 10:30:00,80.09,80.09,79.9,80.0,15800.0,80.09,80.09,79.9,80.0,15800.0
2005-10-04 11:00:00,80.0,80.03,79.76,79.82,14800.0,80.0,80.03,79.76,79.82,14800.0
2005-10-04 11:30:00,79.83,80.03,79.83,79.88,7400.0,79.83,80.03,79.83,79.88,7400.0
2005-10-04 12:00:00,79.92,80.0,79.81,79.92,8400.0,79.92,80.0,79.81,79.92,8400.0
2005-10-04 12:30:00,79.91,79.97,79.75,79.79,6400.0,79.91,79.97,79.75,79.79,6400.0
2005-10-04 13:00:00,79.79,79.92,79.75,79.87,12700.0,79.79,79.92,79.75,79.87,12700.0
2005-10-04 13:30:00,79.86,79.87,79.45,79.49,8100.0,79.86,79.87,79.45,79.49,8100.0
2005-10-04 14:00:00,79.45,79.63,79.44,79.45,8000.0,79.45,79.63,79.44,79.45,8000.0
2005-10-04 14:30:00,79.43,79.43,79.22,79.31,12200.0,79.43,79.43,79.22,79.31,12200.0
2005-10-04 15:00:00,79.28,79.3,78.99,79.05,54000.0,79.28,79.3,78.99,79.05,54000.0
2005-10-04 15:30:00,79.05,79.05,78.99,79.0,38400.0,79.05,79.05,78.99,79.0,38400.0
2005-10-05 09:30:00,78.99,79.0,78.35,78.76,94500.0,78.99,79.0,78.35,78.76,94500.0
2005-10-05 10:00:00,78.83,78.86,77.7,77.7,48800.0,78.83,78.86,77.7,77.7,48800.0
2005-10-05 10:30:00,77.7,77.89,77.6,77.79,63600.0,77.7,77.89,77.6,77.79,63600.0
2005-10-05 11:00:00,77.79,77.8,77.55,77.65,44300.0,77.79,77.8,77.55,77.65,44300.0
2005-10-05 11:30:00,77.65,77.65,77.25,77.64,61600.0,77.65,77.65,77.25,77.64,61600.0
2005-10-05 12:00:00,77.64,77.95,77.47,77.95,40600.0,77.64,77.95,77.47,77.95,40600.0
2005-10-05 12:30:00,77.95,78.0,77.79,77.79,27000.0,77.95,78.0,77.79,77.79,27000.0
2005-10-05 13:00:00,77.8,78.1,77.76,78.06,32300.0,77.8,78.1,77.76,78.06,32300.0
2005-10-05 13:30:00,78.06,78.06,77.77,77.92,26200.0,78.06,78.06,77.77,77.92,26200.0
2005-10-05 14:00:00,77.91,78.03,77.77,77.96,25000.0,77.91,78.03,77.77,77.96,25000.0
2005-10-05 14:30:00,77.96,78.0,77.82,77.92,28500.0,77.96,78.0,77.82,77.92,28500.0
2005-10-05 15:00:00,77.87,77.95,77.6,77.81,45300.0,77.87,77.95,77.6,77.81,45300.0
2005-10-05 15:30:00,77.81,77.9,77.71,77.77,66500.0,77.81,77.9,77.71,77.77,66500.0
2005-10-06 09:30:00,77.78,78.39,77.78,77.95,23000.0,77.78,78.39,77.78,77.95,23000.0
2005-10-06 10:00:00,77.93,77.96,77.65,77.66,19000.0,77.93,77.96,77.65,77.66,19000.0
2005-10-06 10:30:00,77.66,77.76,77.55,77.62,19400.0,77.66,77.76,77.55,77.62,19400.0
2005-10-06 11:00:00,77.63,77.98,77.55,77.6,21500.0,77.63,77.98,77.55,77.6,21500.0
2005-10-06 11:30:00,77.6,77.69,77.58,77.66,10200.0,77.6,77.69,77.58,77.66,10200.0
2005-10-06 12:00:00,77.66,77.68,77.38,77.38,9500.0,77.66,77.68,77.38,77.38,9500.0
2005-10-06 12:30:00,77.34,77.56,77.3,77.55,17200.0,77.34,77.56,77.3,77.55,17200.0
2005-10-06 13:00:00,77.57,77.58,77.34,77.35,10500.0,77.57,77.58,77.34,77.35,10500.0
2005-10-06 13:30:00,77.34,77.44,77.29,77.33,32500.0,77.34,77.44,77.29,77.33,32500.0
2005-10-06 14:00:00,77.33,77.48,77.24,77.36,72000.0,77.33,77.48,77.24,77.36,72000.0
2005-10-06 14:30:00,77.35,77.45,77.2,77.45,48300.0,77.35,77.45,77.2,77.45,48300.0
2005-10-06 15:00:00,77.4,77.46,77.28,77.28,71100.0,77.4,77.46,77.28,77.28,71100.0
2005-10-06 15:30:00,77.28,77.38,77.01,77.34,142100.0,77.28,77.38,77.01,77.34,142100.0
2005-10-07 09:30:00,77.7,78.2,77.7,78.2,22400.0,77.7,78.2,77.7,78.2,22400.0
2005-10-07 10:00:00,78.2,78.25,78.08,78.13,72000.0,78.2,78.25,78.08,78.13,72000.0
2005-10-07 10:30:00,78.12,78.12,77.8,77.84,33600.0,78.12,78.12,77.8,77.84,33600.0
2005-10-07 11:00:00,77.81,77.9,77.67,77.81,39900.0,77.81,77.9,77.67,77.81,39900.0
2005-10-07 11:30:00,77.81,77.84,77.7,77.76,41500.0,77.81,77.84,77.7,77.76,41500.0
2005-10-07 12:00:00,77.75,77.89,77.75,77.84,16600.0,77.75,77.89,77.75,77.84,16600.0
2005-10-07 12:30:00,77.85,77.9,77.83,77.85,10000.0,77.85,77.9,77.83,77.85,10000.0
2005-10-07 13:00:00,77.85,77.98,77.85,77.94,14300.0,77.85,77.98,77.85,77.94,14300.0
2005-10-07 13:30:00,77.94,78.0,77.92,77.93,14700.0,77.94,78.0,77.92,77.93,14700.0
2005-10-07 14:00:00,77.93,77.98,77.87,77.94,16000.0,77.93,77.98,77.87,77.94,16000.0
2005-10-07 14:30:00,77.94,78.2,77.92,78.17,25300.0,77.94,78.2,77.92,78.17,25300.0
2005-10-07 15:00:00,78.17,78.23,78.05,78.07,55600.0,78.17,78.23,78.05,78.07,55600.0
2005-10-07 15:30:00,78.08,78.1,77.81,78.07,60100.0,78.08,78.1,77.81,78.07,60100.0
2005-10-10 09:30:00,78.2,79.15,78.2,78.66,31400.0,78.2,79.15,78.2,78.66,31400.0
2005-10-10 10:00:00,78.68,78.75,78.41,78.58,49400.0,78.68,78.75,78.41,78.58,49400.0
2005-10-10 10:30:00,78.58,78.7,78.41,78.55,17100.0,78.58,78.7,78.41,78.55,17100.0
2005-10-10 11:00:00,78.55,78.79,78.4,78.4,32400.0,78.55,78.79,78.4,78.4,32400.0
2005-10-10 11:30:00,78.38,78.39,78.21,78.24,14900.0,78.38,78.39,78.21,78.24,14900.0
2005-10-10 12:00:00,78.25,78.3,78.18,78.18,10800.0,78.25,78.3,78.18,78.18,10800.0
2005-10-10 12:30:00,78.25,78.47,78.24,78.37,17500.0,78.25,78.47,78.24,78.37,17500.0
2005-10-10 13:00:00,78.37,78.45,78.33,78.43,24400.0,78.37,78.45,78.33,78.43,24400.0
2005-10-10 13:30:00,78.43,78.63,78.42,78.63,13200.0,78.43,78.63,78.42,78.63,13200.0
2005-10-10 14:00:00,78.66,78.7,78.5,78.51,22500.0,78.66,78.7,78.5,78.51,22500.0
2005-10-10 14:30:00,78.54,78.58,78.22,78.44,18100.0,78.54,78.58,78.22,78.44,18100.0
2005-10-10 15:00:00,78.43,78.43,78.1,78.17,23800.0,78.43,78.43,78.1,78.17,23800.0
2005-10-10 15:30:00,78.17,78.3,78.13,78.22,24800.0,78.17,78.3,78.13,78.22,24800.0
2005-10-11 09:30:00,78.51,78.51,77.98,77.98,15600.0,78.51,78.51,77.98,77.98,15600.0
2005-10-11 10:00:00,77.98,78.19,77.94,78.19,51700.0,77.98,78.19,77.94,78.19,51700.0
2005-10-11 10:30:00,78.26,78.27,77.97,77.99,36400.0,78.26,78.27,77.97,77.99,36400.0
2005-10-11 11:00:00,77.98,78.04,77.9,77.91,29500.0,77.98,78.04,77.9,77.91,29500.0
2005-10-11 11:30:00,77.91,77.92,77.75,77.9,32800.0,77.91,77.92,77.75,77.9,32800.0
2005-10-11 12:00:00,77.91,78.0,77.8,77.87,35400.0,77.91,78.0,77.8,77.87,35400.0
2005-10-11 12:30:00,77.86,77.92,77.8,77.88,27700.0,77.86,77.92,77.8,77.88,27700.0
2005-10-11 13:00:00,77.88,78.09,77.86,78.01,24900.0,77.88,78.09,77.86,78.01,24900.0
2005-10-11 13:30:00,78.01,78.04,77.82,77.83,19200.0,78.01,78.04,77.82,77.83,19200.0
2005-10-11 14:00:00,77.83,78.19,77.8,78.05,48600.0,77.83,78.19,77.8,78.05,48600.0
2005-10-11 14:30:00,78.05,78.05,77.56,77.56,46200.0,78.05,78.05,77.56,77.56,46200.0
2005-10-11 15:00:00,77.52,77.68,77.5,77.5,39900.0,77.52,77.68,77.5,77.5,39900.0
2005-10-11 15:30:00,77.5,77.51,77.28,77.39,58300.0,77.5,77.51,77.28,77.39,58300.0
2005-10-12 09:30:00,77.37,77.7,77.3,77.6,34500.0,77.37,77.7,77.3,77.6,34500.0
2005-10-12 10:00:00,77.61,77.66,77.38,77.52,87600.0,77.61,77.66,77.38,77.52,87600.0
2005-10-12 10:30:00,77.5,77.55,77.35,77.44,130600.0,77.5,77.55,77.35,77.44,130600.0
2005-10-12 11:00:00,77.43,77.5,77.4,77.42,34800.0,77.43,77.5,77.4,77.42,34800.0
2005-10-12 11:30:00,77.41,77.6,77.4,77.4,26000.0,77.41,77.6,77.4,77.4,26000.0
2005-10-12 12:00:00,77.4,77.44,77.35,77.4,55500.0,77.4,77.44,77.35,77.4,55500.0
2005-10-12 12:30:00,77.4,77.43,77.35,77.37,31900.0,77.4,77.43,77.35,77.37,31900.0
2005-10-12 13:00:00,77.36,77.78,77.33,77.68,26000.0,77.36,77.78,77.33,77.68,26000.0
2005-10-12 13:30:00,77.61,77.74,77.55,77.55,18600.0,77.61,77.74,77.55,77.55,18600.0
2005-10-12 14:00:00,77.53,77.53,77.28,77.31,29300.0,77.53,77.53,77.28,77.31,29300.0
2005-10-12 14:30:00,77.36,77.42,77.2,77.3,36300.0,77.36,77.42,77.2,77.3,36300.0
2005-10-12 15:00:00,77.31,77.71,77.3,77.71,57200.0,77.31,77.71,77.3,77.71,57200.0
2005-10-12 15:30:00,77.71,77.74,77.64,77.7,64600.0,77.71,77.74,77.64,77.7,64600.0
2005-10-13 09:30:00,77.2,77.33,77.0,77.21,26700.0,77.2,77.33,77.0,77.21,26700.0
2005-10-13 10:00:00,77.21,77.22,76.7,76.73,26900.0,77.21,77.22,76.7,76.73,26900.0
2005-10-13 10:30:00,76.71,76.78,76.6,76.7,23600.0,76.71,76.78,76.6,76.7,23600.0
2005-10-13 11:00:00,76.7,76.7,76.55,76.63,22200.0,76.7,76.7,76.55,76.63,22200.0
2005-10-13 11:30:00,76.6,76.6,76.27,76.27,27600.0,76.6,76.6,76.27,76.27,27600.0
2005-10-13 12:00:00,76.24,76.32,76.0,76.0,63200.0,76.24,76.32,76.0,76.0,63200.0
2005-10-13 12:30:00,76.0,76.22,76.0,76.1,37900.0,76.0,76.22,76.0,76.1,37900.0
2005-10-13 13:00:00,76.05,76.15,76.0,76.0,39100.0,76.05,76.15,76.0,76.0,39100.0
2005-10-13 13:30:00,76.0,76.04,76.0,76.01,45300.0,76.0,76.04,76.0,76.01,45300.0
2005-10-13 14:00:00,76.02,76.34,76.02,76.3,75600.0,76.02,76.34,76.02,76.3,75600.0
2005-10-13 14:30:00,76.3,76.5,76.01,76.04,73200.0,76.3,76.5,76.01,76.04,73200.0
2005-10-13 15:00:00,76.01,76.26,76.0,76.24,78000.0,76.01,76.26,76.0,76.24,78000.0
2005-10-13 15:30:00,76.25,76.28,76.1,76.15,66100.0,76.25,76.28,76.1,76.15,66100.0
2005-10-14 09:30:00,77.0,77.3,76.8,76.8,30700.0,77.0,77.3,76.8,76.8,30700.0
2005-10-14 10:00:00,76.8,76.88,76.57,76.57,21100.0,76.8,76.88,76.57,76.57,21100.0
2005-10-14 10:30:00,76.51,76.82,76.46,76.46,50800.0,76.51,76.82,76.46,76.46,50800.0
2005-10-14 11:00:00,76.47,76.47,76.2,76.2,42100.0,76.47,76.47,76.2,76.2,42100.0
2005-10-14 11:30:00,76.21,76.36,75.97,76.36,30800.0,76.21,76.36,75.97,76.36,30800.0
2005-10-14 12:00:00,76.39,76.65,76.39,76.57,23600.0,76.39,76.65,76.39,76.57,23600.0
2005-10-14 12:30:00,76.58,76.6,76.43,76.45,21900.0,76.58,76.6,76.43,76.45,21900.0
2005-10-14 13:00:00,76.46,76.63,76.45,76.51,15200.0,76.46,76.63,76.45,76.51,15200.0
2005-10-14 13:30:00,76.5,76.64,76.5,76.5,16800.0,76.5,76.64,76.5,76.5,16800.0
2005-10-14 14:00:00,76.5,76.63,76.49,76.51,17000.0,76.5,76.63,76.49,76.51,17000.0
2005-10-14 14:30:00,76.51,76.63,76.45,76.49,45300.0,76.51,76.63,76.45,76.49,45300.0
2005-10-14 15:00:00,76.49,76.69,76.48,76.65,19400.0,76.49,76.69,76.48,76.65,19400.0
2005-10-14 15:30:00,76.61,76.94,76.51,76.94,75400.0,76.61,76.94,76.51,76.94,75400.0
2005-10-17 09:30:00,77.02,77.5,76.73,76.73,16000.0,77.02,77.5,76.73,76.73,16000.0
2005-10-17 10:00:00,76.73,77.3,76.73,77.23,27000.0,76.73,77.3,76.73,77.23,27000.0
2005-10-17 10:30:00,77.23,77.23,76.91,76.94,21500.0,77.23,77.23,76.91,76.94,21500.0
2005-10-17 11:00:00,76.93,76.94,76.81,76.81,13700.0,76.93,76.94,76.81,76.81,13700.0
2005-10-17 11:30:00,76.8,76.8,76.44,76.52,42600.0,76.8,76.8,76.44,76.52,42600.0
2005-10-17 12:00:00,76.52,76.52,76.05,76.19,49800.0,76.52,76.52,76.05,76.19,49800.0
2005-10-17 12:30:00,76.2,76.27,76.01,76.23,22500.0,76.2,76.27,76.01,76.23,22500.0
2005-10-17 13:00:00,76.23,76.45,76.23,76.45,14400.0,76.23,76.45,76.23,76.45,14400.0
2005-10-17 13:30:00,76.44,76.54,76.38,76.49,16900.0,76.44,76.54,76.38,76.49,16900.0
2005-10-17 14:00:00,76.46,76.5,76.25,76.25,15600.0,76.46,76.5,76.25,76.25,15600.0
2005-10-17 14:30:00,76.25,76.63,76.24,76.58,28100.0,76.25,76.63,76.24,76.58,28100.0
2005-10-17 15:00:00,76.62,77.11,76.62,77.09,30300.0,76.62,77.11,76.62,77.09,30300.0
2005-10-17 15:30:00,77.06,77.68,77.06,77.68,78900.0,77.06,77.68,77.06,77.68,78900.0
2005-10-18 09:30:00,77.68,77.78,77.55,77.61,48400.0,77.68,77.78,77.55,77.61,48400.0
2005-10-18 10:00:00,77.65,77.79,77.49,77.6,32300.0,77.65,77.79,77.49,77.6,32300.0
2005-10-18 10:30:00,77.62,77.66,77.08,77.2,64200.0,77.62,77.66,77.08,77.2,64200.0
2005-10-18 11:00:00,77.2,77.2,76.66,76.66,78500.0,77.2,77.2,76.66,76.66,78500.0
2005-10-18 11:30:00,76.64,76.65,76.07,76.41,56500.0,76.64,76.65,76.07,76.41,56500.0
2005-10-18 12:00:00,76.41,76.65,76.39,76.45,38700.0,76.41,76.65,76.39,76.45,38700.0
2005-10-18 12:30:00,76.46,76.49,76.3,76.37,72400.0,76.46,76.49,76.3,76.37,72400.0
2005-10-18 13:00:00,76.37,76.41,76.19,76.25,56600.0,76.37,76.41,76.19,76.25,56600.0
2005-10-18 13:30:00,76.24,76.25,76.14,76.22,50100.0,76.24,76.25,76.14,76.22,50100.0
2005-10-18 14:00:00,76.21,76.25,76.09,76.12,67100.0,76.21,76.25,76.09,76.12,67100.0
2005-10-18 14:30:00,76.13,76.18,75.66,75.77,64200.0,76.13,76.18,75.66,75.77,64200.0
2005-10-18 15:00:00,75.77,75.78,75.42,75.46,99900.0,75.77,75.78,75.42,75.46,99900.0
2005-10-18 15:30:00,75.47,75.57,75.31,75.4,149100.0,75.47,75.57,75.31,75.4,149100.0
2005-10-19 09:30:00,75.5,75.5,74.67,74.7,65800.0,75.5,75.5,74.67,74.7,65800.0
2005-10-19 10:00:00,74.65,75.16,74.61,74.91,155900.0,74.65,75.16,74.61,74.91,155900.0
2005-10-19 10:30:00,74.96,75.29,74.93,75.15,58600.0,74.96,75.29,74.93,75.15,58600.0
2005-10-19 11:00:00,75.15,75.15,74.7,74.7,44400.0,75.15,75.15,74.7,74.7,44400.0
2005-10-19 11:30:00,74.71,74.84,74.55,74.69,42700.0,74.71,74.84,74.55,74.69,42700.0
2005-10-19 12:00:00,74.69,74.74,74.6,74.73,39500.0,74.69,74.74,74.6,74.73,39500.0
2005-10-19 12:30:00,74.74,74.98,74.74,74.95,15500.0,74.74,74.98,74.74,74.95,15500.0
2005-10-19 13:00:00,74.86,75.33,74.85,75.14,27800.0,74.86,75.33,74.85,75.14,27800.0
2005-10-19 13:30:00,75.14,75.5,75.08,75.42,38600.0,75.14,75.5,75.08,75.42,38600.0
2005-10-19 14:00:00,75.46,75.76,75.42,75.76,43800.0,75.46,75.76,75.42,75.76,43800.0
2005-10-19 14:30:00,75.78,76.09,75.76,75.97,51600.0,75.78,76.09,75.76,75.97,51600.0
2005-10-19 15:00:00,75.97,76.4,75.97,76.4,60600.0,75.97,76.4,75.97,76.4,60600.0
2005-10-19 15:30:00,76.49,77.19,76.47,77.12,136400.0,76.49,77.19,76.47,77.12,136400.0
2005-10-20 09:30:00,77.12,78.4,76.51,78.03,78100.0,77.12,78.4,76.51,78.03,78100.0
2005-10-20 10:00:00,78.09,78.63,77.95,77.95,76900.0,78.09,78.63,77.95,77.95,76900.0
2005-10-20 10:30:00,77.98,78.55,77.95,78.09,42400.0,77.98,78.55,77.95,78.09,42400.0
2005-10-20 11:00:00,78.06,78.11,77.71,77.72,45400.0,78.06,78.11,77.71,77.72,45400.0
2005-10-20 11:30:00,77.72,77.72,77.31,77.6,59700.0,77.72,77.72,77.31,77.6,59700.0
2005-10-20 12:00:00,77.6,77.78,77.44,77.44,26200.0,77.6,77.78,77.44,77.44,26200.0
2005-10-20 12:30:00,77.44,77.68,77.39,77.68,34600.0,77.44,77.68,77.39,77.68,34600.0
2005-10-20 13:00:00,77.75,78.2,77.67,77.91,26900.0,77.75,78.2,77.67,77.91,26900.0
2005-10-20 13:30:00,77.88,78.1,77.82,78.04,25900.0,77.88,78.1,77.82,78.04,25900.0
2005-10-20 14:00:00,78.0,78.08,77.7,77.87,29200.0,78.0,78.08,77.7,77.87,29200.0
2005-10-20 14:30:00,77.89,77.89,77.56,77.59,28900.0,77.89,77.89,77.56,77.59,28900.0
2005-10-20 15:00:00,77.59,77.59,76.9,76.94,51100.0,77.59,77.59,76.9,76.94,51100.0
2005-10-20 15:30:00,76.96,77.68,76.96,77.64,73900.0,76.96,77.68,76.96,77.64,73900.0
2005-10-21 09:30:00,77.85,78.37,77.43,77.43,21500.0,77.85,78.37,77.43,77.43,21500.0
2005-10-21 10:00:00,77.43,77.69,77.31,77.4,21400.0,77.43,77.69,77.31,77.4,21400.0
2005-10-21 10:30:00,77.53,77.6,77.4,77.47,13900.0,77.53,77.6,77.4,77.47,13900.0
2005-10-21 11:00:00,77.52,77.57,76.77,76.79,20600.0,77.52,77.57,76.77,76.79,20600.0
2005-10-21 11:30:00,76.78,76.85,76.39,76.42,11700.0,76.78,76.85,76.39,76.42,11700.0
2005-10-21 12:00:00,76.42,76.77,76.35,76.74,13100.0,76.42,76.77,76.35,76.74,13100.0
2005-10-21 12:30:00,76.77,77.0,76.56,76.94,23200.0,76.77,77.0,76.56,76.94,23200.0
2005-10-21 13:00:00,76.98,77.08,76.93,77.05,22800.0,76.98,77.08,76.93,77.05,22800.0
2005-10-21 13:30:00,77.03,77.15,77.03,77.15,32100.0,77.03,77.15,77.03,77.15,32100.0
2005-10-21 14:00:00,77.15,77.2,77.0,77.03,28000.0,77.15,77.2,77.0,77.03,28000.0
2005-10-21 14:30:00,77.04,77.23,76.22,77.04,40800.0,77.04,77.23,76.22,77.04,40800.0
2005-10-21 15:00:00,77.05,77.05,76.79,76.92,62100.0,77.05,77.05,76.79,76.92,62100.0
2005-10-21 15:30:00,76.92,76.92,76.71,76.74,45000.0,76.92,76.92,76.71,76.74,45000.0
2005-10-24 09:30:00,76.84,78.31,76.84,78.28,18200.0,76.84,78.31,76.84,78.28,18200.0
2005-10-24 10:00:00,78.3,78.55,78.21,78.22,30500.0,78.3,78.55,78.21,78.22,30500.0
2005-10-24 10:30:00,78.21,78.44,77.95,77.95,34000.0,78.21,78.44,77.95,77.95,34000.0
2005-10-24 11:00:00,77.95,78.22,77.91,78.21,21900.0,77.95,78.22,77.91,78.21,21900.0
2005-10-24 11:30:00,78.21,78.25,78.0,78.01,10400.0,78.21,78.25,78.0,78.01,10400.0
2005-10-24 12:00:00,78.0,78.17,77.99,78.09,11600.0,78.0,78.17,77.99,78.09,11600.0
2005-10-24 12:30:00,78.09,78.12,77.93,77.95,14300.0,78.09,78.12,77.93,77.95,14300.0
2005-10-24 13:00:00,77.94,78.0,77.93,78.0,6200.0,77.94,78.0,77.93,78.0,6200.0
2005-10-24 13:30:00,78.0,78.0,77.94,78.0,14700.0,78.0,78.0,77.94,78.0,14700.0
2005-10-24 14:00:00,78.0,78.0,77.92,77.99,14900.0,78.0,78.0,77.92,77.99,14900.0
2005-10-24 14:30:00,77.98,78.0,77.92,77.96,14000.0,77.98,78.0,77.92,77.96,14000.0
2005-10-24 15:00:00,77.96,78.12,77.94,78.1,30100.0,77.96,78.12,77.94,78.1,30100.0
2005-10-24 15:30:00,78.1,79.31,78.08,79.31,124800.0,78.1,79.31,78.08,79.31,124800.0
2005-10-25 09:30:00,79.3,79.3,78.57,78.81,15400.0,79.3,79.3,78.57,78.81,15400.0
2005-10-25 10:00:00,78.86,78.88,78.5,78.87,25900.0,78.86,78.88,78.5,78.87,25900.0
2005-10-25 10:30:00,78.83,78.85,78.28,78.29,12300.0,78.83,78.85,78.28,78.29,12300.0
2005-10-25 11:00:00,78.29,78.29,77.7,77.7,12800.0,78.29,78.29,77.7,77.7,12800.0
2005-10-25 11:30:00,77.7,78.0,77.48,77.9,22200.0,77.7,78.0,77.48,77.9,22200.0
2005-10-25 12:00:00,77.9,77.9,77.5,77.53,7200.0,77.9,77.9,77.5,77.53,7200.0
2005-10-25 12:30:00,77.58,77.6,77.48,77.48,7200.0,77.58,77.6,77.48,77.48,7200.0
2005-10-25 13:00:00,77.42,77.73,77.35,77.7,12600.0,77.42,77.73,77.35,77.7,12600.0
2005-10-25 13:30:00,77.7,77.77,77.61,77.71,14500.0,77.7,77.77,77.61,77.71,14500.0
2005-10-25 14:00:00,77.7,77.72,77.38,77.43,45000.0,77.7,77.72,77.38,77.43,45000.0
2005-10-25 14:30:00,77.42,77.42,77.35,77.38,22300.0,77.42,77.42,77.35,77.38,22300.0
2005-10-25 15:00:00,77.37,77.55,77.15,77.55,35400.0,77.37,77.55,77.15,77.55,35400.0
2005-10-25 15:30:00,77.54,77.81,77.46,77.68,73400.0,77.54,77.81,77.46,77.68,73400.0
2005-10-26 09:30:00,77.65,77.66,77.0,77.27,23100.0,77.65,77.66,77.0,77.27,23100.0
2005-10-26 10:00:00,77.3,77.46,77.19,77.41,13800.0,77.3,77.46,77.19,77.41,13800.0
2005-10-26 10:30:00,77.45,77.46,77.22,77.28,13100.0,77.45,77.46,77.22,77.28,13100.0
2005-10-26 11:00:00,77.29,77.5,77.14,77.28,14100.0,77.29,77.5,77.14,77.28,14100.0
2005-10-26 11:30:00,77.37,77.51,77.25,77.3,20700.0,77.37,77.51,77.25,77.3,20700.0
2005-10-26 12:00:00,77.33,77.43,77.24,77.34,19900.0,77.33,77.43,77.24,77.34,19900.0
2005-10-26 12:30:00,77.35,77.4,77.25,77.3,9000.0,77.35,77.4,77.25,77.3,9000.0
2005-10-26 13:00:00,77.25,77.27,76.9,76.96,7000.0,77.25,77.27,76.9,76.96,7000.0
2005-10-26 13:30:00,76.97,77.04,76.68,76.79,12200.0,76.97,77.04,76.68,76.79,12200.0
2005-10-26 14:00:00,76.79,77.11,76.76,77.09,15700.0,76.79,77.11,76.76,77.09,15700.0
2005-10-26 14:30:00,77.07,77.08,76.83,76.95,17400.0,77.07,77.08,76.83,76.95,17400.0
2005-10-26 15:00:00,76.96,77.22,76.95,76.97,24000.0,76.96,77.22,76.95,76.97,24000.0
2005-10-26 15:30:00,76.98,77.02,76.56,76.73,42900.0,76.98,77.02,76.56,76.73,42900.0
2005-10-27 09:30:00,76.72,76.72,76.35,76.41,16500.0,76.72,76.72,76.35,76.41,16500.0
2005-10-27 10:00:00,76.41,76.41,76.22,76.22,29000.0,76.41,76.41,76.22,76.22,29000.0
2005-10-27 10:30:00,76.2,76.21,76.07,76.07,18300.0,76.2,76.21,76.07,76.07,18300.0
2005-10-27 11:00:00,76.08,76.14,75.94,76.12,26900.0,76.08,76.14,75.94,76.12,26900.0
2005-10-27 11:30:00,76.08,76.08,75.81,75.86,14000.0,76.08,76.08,75.81,75.86,14000.0
2005-10-27 12:00:00,75.86,76.0,75.83,75.99,9200.0,75.86,76.0,75.83,75.99,9200.0
2005-10-27 12:30:00,75.99,76.0,75.86,75.89,8500.0,75.99,76.0,75.86,75.89,8500.0
2005-10-27 13:00:00,75.85,75.85,75.44,75.44,10100.0,75.85,75.85,75.44,75.44,10100.0
2005-10-27 13:30:00,75.45,75.46,75.32,75.42,24900.0,75.45,75.46,75.32,75.42,24900.0
2005-10-27 14:00:00,75.44,75.65,75.44,75.63,25200.0,75.44,75.65,75.44,75.63,25200.0
2005-10-27 14:30:00,75.61,75.65,75.49,75.49,12000.0,75.61,75.65,75.49,75.49,12000.0
2005-10-27 15:00:00,75.5,75.52,75.3,75.39,32900.0,75.5,75.52,75.3,75.39,32900.0
2005-10-27 15:30:00,75.37,75.37,75.22,75.23,53700.0,75.37,75.37,75.22,75.23,53700.0
2005-10-28 09:30:00,75.42,76.3,75.42,75.69,22900.0,75.42,76.3,75.42,75.69,22900.0
2005-10-28 10:00:00,75.62,75.62,75.3,75.45,26100.0,75.62,75.62,75.3,75.45,26100.0
2005-10-28 10:30:00,75.45,75.5,75.22,75.5,22700.0,75.45,75.5,75.22,75.5,22700.0
2005-10-28 11:00:00,75.5,76.11,75.5,76.07,13600.0,75.5,76.11,75.5,76.07,13600.0
2005-10-28 11:30:00,76.06,76.49,76.03,76.49,12700.0,76.06,76.49,76.03,76.49,12700.0
2005-10-28 12:00:00,76.48,76.71,76.16,76.16,11400.0,76.48,76.71,76.16,76.16,11400.0
2005-10-28 12:30:00,76.1,76.15,75.82,75.95,11100.0,76.1,76.15,75.82,75.95,11100.0
2005-10-28 13:00:00,75.95,76.29,75.95,76.29,16900.0,75.95,76.29,75.95,76.29,16900.0
2005-10-28 13:30:00,76.31,76.31,76.05,76.17,10700.0,76.31,76.31,76.05,76.17,10700.0
2005-10-28 14:00:00,76.17,76.32,76.13,76.29,21800.0,76.17,76.32,76.13,76.29,21800.0
2005-10-28 14:30:00,76.26,76.45,76.2,76.45,16100.0,76.26,76.45,76.2,76.45,16100.0
2005-10-28 15:00:00,76.53,76.82,76.44,76.48,17700.0,76.53,76.82,76.44,76.48,17700.0
2005-10-28 15:30:00,76.45,76.77,76.45,76.74,25300.0,76.45,76.77,76.45,76.74,25300.0
2005-10-31 09:30:00,77.05,77.84,77.05,77.66,24200.0,77.05,77.84,77.05,77.66,24200.0
2005-10-31 10:00:00,77.65,78.1,77.55,78.0,14800.0,77.65,78.1,77.55,78.0,14800.0
2005-10-31 10:30:00,78.04,78.35,77.93,78.22,21800.0,78.04,78.35,77.93,78.22,21800.0
2005-10-31 11:00:00,78.2,78.33,78.05,78.23,21700.0,78.2,78.33,78.05,78.23,21700.0
2005-10-31 11:30:00,78.24,78.25,77.91,77.93,10600.0,78.24,78.25,77.91,77.93,10600.0
2005-10-31 12:00:00,77.92,78.0,77.51,77.51,19400.0,77.92,78.0,77.51,77.51,19400.0
2005-10-31 12:30:00,77.51,77.54,77.33,77.45,16200.0,77.51,77.54,77.33,77.45,16200.0
2005-10-31 13:00:00,77.45,77.65,77.44,77.54,6700.0,77.45,77.65,77.44,77.54,6700.0
2005-10-31 13:30:00,77.54,77.64,77.45,77.64,4800.0,77.54,77.64,77.45,77.64,4800.0
2005-10-31 14:00:00,77.64,77.75,77.55,77.61,14100.0,77.64,77.75,77.55,77.61,14100.0
2005-10-31 14:30:00,77.61,78.01,77.61,77.96,17900.0,77.61,78.01,77.61,77.96,17900.0
2005-10-31 15:00:00,77.98,78.15,77.98,78.02,20600.0,77.98,78.15,77.98,78.02,20600.0
2005-10-31 15:30:00,78.02,78.11,77.86,77.97,35200.0,78.02,78.11,77.86,77.97,35200.0
2005-11-01 09:30:00,78.05,78.25,77.84,77.84,32900.0,78.05,78.25,77.84,77.84,32900.0
2005-11-01 10:00:00,77.85,78.5,77.76,78.5,26000.0,77.85,78.5,77.76,78.5,26000.0
2005-11-01 10:30:00,78.54,78.68,78.33,78.5,23000.0,78.54,78.68,78.33,78.5,23000.0
2005-11-01 11:00:00,78.58,78.6,78.5,78.6,66400.0,78.58,78.6,78.5,78.6,66400.0
2005-11-01 11:30:00,78.6,78.84,78.6,78.81,18100.0,78.6,78.84,78.6,78.81,18100.0
2005-11-01 12:00:00,78.81,79.22,78.77,79.16,13300.0,78.81,79.22,78.77,79.16,13300.0
2005-11-01 12:30:00,79.16,79.16,78.67,78.69,15600.0,79.16,79.16,78.67,78.69,15600.0
2005-11-01 13:00:00,78.73,78.86,78.06,78.75,7800.0,78.73,78.86,78.06,78.75,7800.0
2005-11-01 13:30:00,78.76,78.83,78.75,78.82,13100.0,78.76,78.83,78.75,78.82,13100.0
2005-11-01 14:00:00,78.82,79.38,78.82,79.37,32000.0,78.82,79.38,78.82,79.37,32000.0
2005-11-01 14:30:00,79.34,79.47,79.21,79.21,34100.0,79.34,79.47,79.21,79.21,34100.0
2005-11-01 15:00:00,79.22,79.49,79.19,79.46,64100.0,79.22,79.49,79.19,79.46,64100.0
2005-11-01 15:30:00,79.47,79.52,79.2,79.31,40100.0,79.47,79.52,79.2,79.31,40100.0
2005-11-02 09:30:00,79.31,79.7,79.21,79.66,83300.0,79.31,79.7,79.21,79.66,83300.0
2005-11-02 10:00:00,79.67,80.45,79.67,80.45,50300.0,79.67,80.45,79.67,80.45,50300.0
2005-11-02 10:30:00,80.45,80.75,80.28,80.6,70500.0,80.45,80.75,80.28,80.6,70500.0
2005-11-02 11:00:00,80.6,81.44,80.6,81.13,99200.0,80.6,81.44,80.6,81.13,99200.0
2005-11-02 11:30:00,81.2,81.26,80.65,80.88,42200.0,81.2,81.26,80.65,80.88,42200.0
2005-11-02 12:00:00,80.93,80.94,80.51,80.62,16600.0,80.93,80.94,80.51,80.62,16600.0
2005-11-02 12:30:00,80.62,81.2,80.55,81.06,11300.0,80.62,81.2,80.55,81.06,11300.0
2005-11-02 13:00:00,81.06,81.06,80.65,80.66,11000.0,81.06,81.06,80.65,80.66,11000.0
2005-11-02 13:30:00,80.66,81.04,80.63,80.92,14100.0,80.66,81.04,80.63,80.92,14100.0
2005-11-02 14:00:00,80.92,81.39,80.77,81.33,19200.0,80.92,81.39,80.77,81.33,19200.0
2005-11-02 14:30:00,81.34,81.44,81.33,81.35,34700.0,81.34,81.44,81.33,81.35,34700.0
2005-11-02 15:00:00,81.34,81.46,81.05,81.06,31100.0,81.34,81.46,81.05,81.06,31100.0
2005-11-02 15:30:00,81.08,81.26,81.06,81.12,48400.0,81.08,81.26,81.06,81.12,48400.0
2005-11-03 09:30:00,81.35,81.88,81.34,81.59,18500.0,81.35,81.88,81.34,81.59,18500.0
2005-11-03 10:00:00,81.59,81.67,81.25,81.25,20200.0,81.59,81.67,81.25,81.25,20200.0
2005-11-03 10:30:00,81.24,81.5,81.2,81.36,14700.0,81.24,81.5,81.2,81.36,14700.0
2005-11-03 11:00:00,81.36,81.38,81.21,81.23,11500.0,81.36,81.38,81.21,81.23,11500.0
2005-11-03 11:30:00,81.24,81.24,80.81,80.81,11400.0,81.24,81.24,80.81,80.81,11400.0
2005-11-03 12:00:00,80.8,81.02,80.69,80.94,4000.0,80.8,81.02,80.69,80.94,4000.0
2005-11-03 12:30:00,80.95,81.08,80.91,81.08,5000.0,80.95,81.08,80.91,81.08,5000.0
2005-11-03 13:00:00,81.08,81.36,81.06,81.08,12200.0,81.08,81.36,81.06,81.08,12200.0
2005-11-03 13:30:00,81.07,81.07,80.79,80.82,10500.0,81.07,81.07,80.79,80.82,10500.0
2005-11-03 14:00:00,80.84,80.85,80.5,80.51,17400.0,80.84,80.85,80.5,80.51,17400.0
2005-11-03 14:30:00,80.51,80.58,80.13,80.14,28200.0,80.51,80.58,80.13,80.14,28200.0
2005-11-03 15:00:00,80.13,80.35,80.11,80.19,23100.0,80.13,80.35,80.11,80.19,23100.0
2005-11-03 15:30:00,80.19,80.5,80.19,80.44,31100.0,80.19,80.5,80.19,80.44,31100.0
2005-11-04 09:30:00,80.43,80.48,80.05,80.25,27400.0,80.43,80.48,80.05,80.25,27400.0
2005-11-04 10:00:00,80.25,80.29,79.96,79.97,17000.0,80.25,80.29,79.96,79.97,17000.0
2005-11-04 10:30:00,79.95,79.97,79.42,79.43,15900.0,79.95,79.97,79.42,79.43,15900.0
2005-11-04 11:00:00,79.43,79.51,79.4,79.48,22200.0,79.43,79.51,79.4,79.48,22200.0
2005-11-04 11:30:00,79.48,79.68,79.46,79.66,30200.0,79.48,79.68,79.46,79.66,30200.0
2005-11-04 12:00:00,79.65,79.66,79.5,79.63,36200.0,79.65,79.66,79.5,79.63,36200.0
2005-11-04 12:30:00,79.64,79.85,79.64,79.85,16200.0,79.64,79.85,79.64,79.85,16200.0
2005-11-04 13:00:00,79.85,79.85,79.38,79.38,16100.0,79.85,79.85,79.38,79.38,16100.0
2005-11-04 13:30:00,79.38,79.44,79.37,79.4,11400.0,79.38,79.44,79.37,79.4,11400.0
2005-11-04 14:00:00,79.4,79.4,79.0,79.19,29200.0,79.4,79.4,79.0,79.19,29200.0
2005-11-04 14:30:00,79.19,79.45,79.19,79.38,30000.0,79.19,79.45,79.19,79.38,30000.0
2005-11-04 15:00:00,79.39,79.47,79.33,79.4,32000.0,79.39,79.47,79.33,79.4,32000.0
2005-11-04 15:30:00,79.39,79.66,79.39,79.56,38700.0,79.39,79.66,79.39,79.56,38700.0
2005-11-07 09:30:00,79.8,80.16,79.8,79.95,15100.0,79.8,80.16,79.8,79.95,15100.0
2005-11-07 10:00:00,79.95,80.48,79.95,80.46,23300.0,79.95,80.48,79.95,80.46,23300.0
2005-11-07 10:30:00,80.42,80.46,80.25,80.37,8600.0,80.42,80.46,80.25,80.37,8600.0
2005-11-07 11:00:00,80.39,80.39,80.15,80.39,7100.0,80.39,80.39,80.15,80.39,7100.0
2005-11-07 11:30:00,80.39,80.79,80.38,80.79,12100.0,80.39,80.79,80.38,80.79,12100.0
2005-11-07 12:00:00,80.81,80.9,80.78,80.9,13500.0,80.81,80.9,80.78,80.9,13500.0
2005-11-07 12:30:00,80.9,81.27,80.85,81.24,40900.0,80.9,81.27,80.85,81.24,40900.0
2005-11-07 13:00:00,81.23,81.25,80.9,80.93,9500.0,81.23,81.25,80.9,80.93,9500.0
2005-11-07 13:30:00,80.92,81.0,80.91,80.98,10700.0,80.92,81.0,80.91,80.98,10700.0
2005-11-07 14:00:00,80.97,81.25,80.9,81.15,20300.0,80.97,81.25,80.9,81.15,20300.0
2005-11-07 14:30:00,81.15,81.3,81.07,81.3,16400.0,81.15,81.3,81.07,81.3,16400.0
2005-11-07 15:00:00,81.28,81.29,81.01,81.01,25200.0,81.28,81.29,81.01,81.01,25200.0
2005-11-07 15:30:00,81.02,81.21,81.01,81.17,17300.0,81.02,81.21,81.01,81.17,17300.0
2005-11-08 09:30:00,80.75,80.76,79.0,79.0,134400.0,80.75,80.76,79.0,79.0,134400.0
2005-11-08 10:00:00,79.01,79.29,78.58,79.22,80300.0,79.01,79.29,78.58,79.22,80300.0
2005-11-08 10:30:00,79.22,79.6,79.22,79.32,25500.0,79.22,79.6,79.22,79.32,25500.0
2005-11-08 11:00:00,79.32,79.51,79.3,79.5,24300.0,79.32,79.51,79.3,79.5,24300.0
2005-11-08 11:30:00,79.5,79.94,79.44,79.61,57200.0,79.5,79.94,79.44,79.61,57200.0
2005-11-08 12:00:00,79.61,79.61,79.38,79.48,12200.0,79.61,79.61,79.38,79.48,12200.0
2005-11-08 12:30:00,79.48,79.54,79.3,79.34,9100.0,79.48,79.54,79.3,79.34,9100.0
2005-11-08 13:00:00,79.35,79.43,79.18,79.35,20600.0,79.35,79.43,79.18,79.35,20600.0
2005-11-08 13:30:00,79.35,79.45,79.21,79.25,9600.0,79.35,79.45,79.21,79.25,9600.0
2005-11-08 14:00:00,79.24,79.25,78.64,78.65,48800.0,79.24,79.25,78.64,78.65,48800.0
2005-11-08 14:30:00,78.65,78.72,77.98,78.34,106600.0,78.65,78.72,77.98,78.34,106600.0
2005-11-08 15:00:00,78.34,78.4,78.28,78.38,54200.0,78.34,78.4,78.28,78.38,54200.0
2005-11-08 15:30:00,78.38,78.51,78.26,78.31,65900.0,78.38,78.51,78.26,78.31,65900.0
2005-11-09 09:30:00,78.51,78.75,78.24,78.71,74100.0,78.51,78.75,78.24,78.71,74100.0
2005-11-09 10:00:00,78.71,78.78,78.6,78.65,47000.0,78.71,78.78,78.6,78.65,47000.0
2005-11-09 10:30:00,78.65,78.8,78.65,78.69,33100.0,78.65,78.8,78.65,78.69,33100.0
2005-11-09 11:00:00,78.68,79.54,78.6,79.47,41200.0,78.68,79.54,78.6,79.47,41200.0
2005-11-09 11:30:00,79.46,79.76,79.35,79.69,21900.0,79.46,79.76,79.35,79.69,21900.0
2005-11-09 12:00:00,79.69,79.93,79.48,79.87,30600.0,79.69,79.93,79.48,79.87,30600.0
2005-11-09 12:30:00,79.84,80.22,79.83,80.15,30100.0,79.84,80.22,79.83,80.15,30100.0
2005-11-09 13:00:00,80.15,80.15,79.89,79.89,11900.0,80.15,80.15,79.89,79.89,11900.0
2005-11-09 13:30:00,79.89,79.89,79.77,79.8,16000.0,79.89,79.89,79.77,79.8,16000.0
2005-11-09 14:00:00,79.79,79.81,79.55,79.55,28000.0,79.79,79.81,79.55,79.55,28000.0
2005-11-09 14:30:00,79.54,79.61,79.46,79.5,28300.0,79.54,79.61,79.46,79.5,28300.0
2005-11-09 15:00:00,79.51,79.72,79.42,79.62,38700.0,79.51,79.72,79.42,79.62,38700.0
2005-11-09 15:30:00,79.62,79.69,79.56,79.6,46700.0,79.62,79.69,79.56,79.6,46700.0
2005-11-10 09:30:00,79.75,80.3,79.38,80.15,33000.0,79.75,80.3,79.38,80.15,33000.0
2005-11-10 10:00:00,80.1,80.24,80.02,80.16,32600.0,80.1,80.24,80.02,80.16,32600.0
2005-11-10 10:30:00,80.15,80.77,80.11,80.77,29600.0,80.15,80.77,80.11,80.77,29600.0
2005-11-10 11:00:00,80.77,80.83,80.3,80.3,43000.0,80.77,80.83,80.3,80.3,43000.0
2005-11-10 11:30:00,80.3,80.52,80.24,80.49,22200.0,80.3,80.52,80.24,80.49,22200.0
2005-11-10 12:00:00,80.5,80.87,80.5,80.76,23200.0,80.5,80.87,80.5,80.76,23200.0
2005-11-10 12:30:00,80.74,80.98,80.73,80.89,19700.0,80.74,80.98,80.73,80.89,19700.0
2005-11-10 13:00:00,80.89,81.15,80.89,81.09,24600.0,80.89,81.15,80.89,81.09,24600.0
2005-11-10 13:30:00,81.09,81.35,81.02,81.35,39900.0,81.09,81.35,81.02,81.35,39900.0
2005-11-10 14:00:00,81.35,81.5,81.35,81.5,19200.0,81.35,81.5,81.35,81.5,19200.0
2005-11-10 14:30:00,81.49,81.99,81.45,81.95,73500.0,81.49,81.99,81.45,81.95,73500.0
2005-11-10 15:00:00,81.95,82.18,81.84,82.11,55900.0,81.95,82.18,81.84,82.11,55900.0
2005-11-10 15:30:00,82.11,82.21,82.1,82.18,59900.0,82.11,82.21,82.1,82.18,59900.0
2005-11-11 09:30:00,82.1,82.94,82.05,82.94,43300.0,82.1,82.94,82.05,82.94,43300.0
2005-11-11 10:00:00,82.94,82.94,82.22,82.22,33900.0,82.94,82.94,82.22,82.22,33900.0
2005-11-11 10:30:00,82.21,82.21,81.6,81.86,19000.0,82.21,82.21,81.6,81.86,19000.0
2005-11-11 11:00:00,81.85,81.93,81.73,81.83,12300.0,81.85,81.93,81.73,81.83,12300.0
2005-11-11 11:30:00,81.79,81.83,81.51,81.51,9300.0,81.79,81.83,81.51,81.51,9300.0
2005-11-11 12:00:00,81.54,81.63,81.5,81.51,5100.0,81.54,81.63,81.5,81.51,5100.0
2005-11-11 12:30:00,81.51,81.51,81.35,81.35,6000.0,81.51,81.51,81.35,81.35,6000.0
2005-11-11 13:00:00,81.34,81.64,81.3,81.56,22100.0,81.34,81.64,81.3,81.56,22100.0
2005-11-11 13:30:00,81.61,81.99,81.56,81.98,16000.0,81.61,81.99,81.56,81.98,16000.0
2005-11-11 14:00:00,82.0,82.07,81.91,82.04,15700.0,82.0,82.07,81.91,82.04,15700.0
2005-11-11 14:30:00,82.04,82.22,82.04,82.22,20100.0,82.04,82.22,82.04,82.22,20100.0
2005-11-11 15:00:00,82.22,82.29,82.1,82.29,14100.0,82.22,82.29,82.1,82.29,14100.0
2005-11-11 15:30:00,82.27,82.37,82.09,82.19,32300.0,82.27,82.37,82.09,82.19,32300.0
2005-11-14 09:30:00,83.25,83.82,83.16,83.82,56100.0,83.25,83.82,83.16,83.82,56100.0
2005-11-14 10:00:00,83.82,83.9,82.7,82.7,56300.0,83.82,83.9,82.7,82.7,56300.0
2005-11-14 10:30:00,82.65,82.75,82.5,82.5,11500.0,82.65,82.75,82.5,82.5,11500.0
2005-11-14 11:00:00,82.5,82.5,82.3,82.41,9900.0,82.5,82.5,82.3,82.41,9900.0
2005-11-14 11:30:00,82.41,82.44,82.18,82.35,15200.0,82.41,82.44,82.18,82.35,15200.0
2005-11-14 12:00:00,82.37,82.4,82.21,82.29,7600.0,82.37,82.4,82.21,82.29,7600.0
2005-11-14 12:30:00,82.24,82.28,82.19,82.22,2700.0,82.24,82.28,82.19,82.22,2700.0
2005-11-14 13:00:00,82.25,82.28,82.0,82.11,7900.0,82.25,82.28,82.0,82.11,7900.0
2005-11-14 13:30:00,82.11,82.13,82.0,82.13,15400.0,82.11,82.13,82.0,82.13,15400.0
2005-11-14 14:00:00,82.18,82.35,82.03,82.15,9400.0,82.18,82.35,82.03,82.15,9400.0
2005-11-14 14:30:00,82.17,82.2,82.04,82.04,6100.0,82.17,82.2,82.04,82.04,6100.0
2005-11-14 15:00:00,82.04,82.11,81.98,82.11,17300.0,82.04,82.11,81.98,82.11,17300.0
2005-11-14 15:30:00,82.11,82.27,82.07,82.24,14900.0,82.11,82.27,82.07,82.24,14900.0
2005-11-15 09:30:00,82.35,82.55,82.02,82.11,25400.0,82.35,82.55,82.02,82.11,25400.0
2005-11-15 10:00:00,82.11,82.19,81.73,81.73,22800.0,82.11,82.19,81.73,81.73,22800.0
2005-11-15 10:30:00,81.72,82.06,81.6,82.05,26800.0,81.72,82.06,81.6,82.05,26800.0
2005-11-15 11:00:00,82.05,82.05,81.7,81.9,16400.0,82.05,82.05,81.7,81.9,16400.0
2005-11-15 11:30:00,81.9,81.9,81.68,81.75,12000.0,81.9,81.9,81.68,81.75,12000.0
2005-11-15 12:00:00,81.75,81.89,81.75,81.83,18500.0,81.75,81.89,81.75,81.83,18500.0
2005-11-15 12:30:00,81.86,81.9,81.74,81.83,22900.0,81.86,81.9,81.74,81.83,22900.0
2005-11-15 13:00:00,81.83,81.95,81.71,81.75,15800.0,81.83,81.95,81.71,81.75,15800.0
2005-11-15 13:30:00,81.74,81.75,81.33,81.42,29800.0,81.74,81.75,81.33,81.42,29800.0
2005-11-15 14:00:00,81.42,81.7,81.34,81.64,49500.0,81.42,81.7,81.34,81.64,49500.0
2005-11-15 14:30:00,81.64,81.72,81.57,81.58,22300.0,81.64,81.72,81.57,81.58,22300.0
2005-11-15 15:00:00,81.62,81.72,81.52,81.71,36400.0,81.62,81.72,81.52,81.71,36400.0
2005-11-15 15:30:00,81.76,81.85,81.69,81.85,70600.0,81.76,81.85,81.69,81.85,70600.0
2005-11-16 09:30:00,81.95,83.64,81.95,83.14,33400.0,81.95,83.64,81.95,83.14,33400.0
2005-11-16 10:00:00,83.13,83.2,82.9,83.1,35400.0,83.13,83.2,82.9,83.1,35400.0
2005-11-16 10:30:00,83.05,83.16,82.7,82.99,27700.0,83.05,83.16,82.7,82.99,27700.0
2005-11-16 11:00:00,82.98,82.99,82.7,82.78,21300.0,82.98,82.99,82.7,82.78,21300.0
2005-11-16 11:30:00,82.76,83.52,82.76,83.52,30300.0,82.76,83.52,82.76,83.52,30300.0
2005-11-16 12:00:00,83.47,83.52,83.19,83.2,18200.0,83.47,83.52,83.19,83.2,18200.0
2005-11-16 12:30:00,83.11,83.19,82.88,82.9,15900.0,83.11,83.19,82.88,82.9,15900.0
2005-11-16 13:00:00,82.86,83.05,82.77,83.05,45100.0,82.86,83.05,82.77,83.05,45100.0
2005-11-16 13:30:00,83.05,83.08,82.9,83.01,33200.0,83.05,83.08,82.9,83.01,33200.0
2005-11-16 14:00:00,83.01,83.16,82.94,83.16,29200.0,83.01,83.16,82.94,83.16,29200.0
2005-11-16 14:30:00,83.15,83.15,82.95,83.0,46500.0,83.15,83.15,82.95,83.0,46500.0
2005-11-16 15:00:00,83.0,83.02,82.86,83.0,30100.0,83.0,83.02,82.86,83.0,30100.0
2005-11-16 15:30:00,83.0,83.04,82.94,83.02,62200.0,83.0,83.04,82.94,83.02,62200.0
2005-11-17 09:30:00,83.09,83.25,82.75,82.76,26700.0,83.09,83.25,82.75,82.76,26700.0
2005-11-17 10:00:00,82.76,82.86,82.53,82.83,40200.0,82.76,82.86,82.53,82.83,40200.0
2005-11-17 10:30:00,82.82,82.82,82.63,82.74,23400.0,82.82,82.82,82.63,82.74,23400.0
2005-11-17 11:00:00,82.75,82.76,82.7,82.75,19800.0,82.75,82.76,82.7,82.75,19800.0
2005-11-17 11:30:00,82.7,82.76,82.52,82.53,10300.0,82.7,82.76,82.52,82.53,10300.0
2005-11-17 12:00:00,82.53,82.8,82.53,82.8,13600.0,82.53,82.8,82.53,82.8,13600.0
2005-11-17 12:30:00,82.8,82.84,82.73,82.73,34600.0,82.8,82.84,82.73,82.73,34600.0
2005-11-17 13:00:00,82.74,82.77,82.66,82.77,10000.0,82.74,82.77,82.66,82.77,10000.0
2005-11-17 13:30:00,82.77,82.81,82.75,82.76,16300.0,82.77,82.81,82.75,82.76,16300.0
2005-11-17 14:00:00,82.76,82.98,82.73,82.95,17100.0,82.76,82.98,82.73,82.95,17100.0
2005-11-17 14:30:00,82.96,82.99,82.84,82.85,22400.0,82.96,82.99,82.84,82.85,22400.0
2005-11-17 15:00:00,82.85,83.03,82.8,83.03,22200.0,82.85,83.03,82.8,83.03,22200.0
2005-11-17 15:30:00,83.03,83.29,83.01,83.29,59200.0,83.03,83.29,83.01,83.29,59200.0
2005-11-18 09:30:00,84.0,84.71,84.0,84.25,90100.0,84.0,84.71,84.0,84.25,90100.0
2005-11-18 10:00:00,84.25,84.6,84.24,84.35,38200.0,84.25,84.6,84.24,84.35,38200.0
2005-11-18 10:30:00,84.34,84.34,83.95,83.95,21300.0,84.34,84.34,83.95,83.95,21300.0
2005-11-18 11:00:00,83.95,84.07,83.73,84.03,23100.0,83.95,84.07,83.73,84.03,23100.0
2005-11-18 11:30:00,83.98,84.08,83.7,83.96,17300.0,83.98,84.08,83.7,83.96,17300.0
2005-11-18 12:00:00,83.97,84.19,83.95,83.95,16000.0,83.97,84.19,83.95,83.95,16000.0
2005-11-18 12:30:00,83.9,84.27,83.9,84.16,22000.0,83.9,84.27,83.9,84.16,22000.0
2005-11-18 13:00:00,84.11,84.11,83.8,83.8,10900.0,84.11,84.11,83.8,83.8,10900.0
2005-11-18 13:30:00,83.8,84.24,83.78,84.23,16000.0,83.8,84.24,83.78,84.23,16000.0
2005-11-18 14:00:00,84.23,84.23,84.0,84.0,7300.0,84.23,84.23,84.0,84.0,7300.0
2005-11-18 14:30:00,83.98,84.06,83.95,84.06,20900.0,83.98,84.06,83.95,84.06,20900.0
2005-11-18 15:00:00,84.0,84.27,84.0,84.17,25800.0,84.0,84.27,84.0,84.17,25800.0
2005-11-18 15:30:00,84.16,84.54,84.16,84.43,34300.0,84.16,84.54,84.16,84.43,34300.0
2005-11-21 09:30:00,84.39,84.87,84.32,84.71,18100.0,84.39,84.87,84.32,84.71,18100.0
2005-11-21 10:00:00,84.7,84.93,84.7,84.93,12000.0,84.7,84.93,84.7,84.93,12000.0
2005-11-21 10:30:00,84.93,84.96,84.83,84.95,30200.0,84.93,84.96,84.83,84.95,30200.0
2005-11-21 11:00:00,84.95,85.2,84.88,85.2,33400.0,84.95,85.2,84.88,85.2,33400.0
2005-11-21 11:30:00,85.2,85.24,85.11,85.22,13900.0,85.2,85.24,85.11,85.22,13900.0
2005-11-21 12:00:00,85.22,85.3,85.01,85.09,23500.0,85.22,85.3,85.01,85.09,23500.0
2005-11-21 12:30:00,85.09,85.3,85.04,85.16,24300.0,85.09,85.3,85.04,85.16,24300.0
2005-11-21 13:00:00,85.12,85.14,85.02,85.11,6500.0,85.12,85.14,85.02,85.11,6500.0
2005-11-21 13:30:00,85.11,85.58,85.09,85.53,11900.0,85.11,85.58,85.09,85.53,11900.0
2005-11-21 14:00:00,85.54,85.7,85.42,85.7,20300.0,85.54,85.7,85.42,85.7,20300.0
2005-11-21 14:30:00,85.75,85.9,85.63,85.9,26700.0,85.75,85.9,85.63,85.9,26700.0
2005-11-21 15:00:00,85.9,85.91,85.65,85.68,27700.0,85.9,85.91,85.65,85.68,27700.0
2005-11-21 15:30:00,85.67,85.98,85.64,85.88,37000.0,85.67,85.98,85.64,85.88,37000.0
2005-11-22 09:30:00,85.88,85.91,85.65,85.75,14600.0,85.88,85.91,85.65,85.75,14600.0
2005-11-22 10:00:00,85.75,85.8,85.53,85.53,18600.0,85.75,85.8,85.53,85.53,18600.0
2005-11-22 10:30:00,85.54,85.63,85.47,85.5,21900.0,85.54,85.63,85.47,85.5,21900.0
2005-11-22 11:00:00,85.5,85.5,85.29,85.47,27600.0,85.5,85.5,85.29,85.47,27600.0
2005-11-22 11:30:00,85.46,85.49,85.43,85.48,4300.0,85.46,85.49,85.43,85.48,4300.0
2005-11-22 12:00:00,85.48,85.67,85.45,85.66,11800.0,85.48,85.67,85.45,85.66,11800.0
2005-11-22 12:30:00,85.66,85.8,85.54,85.59,8500.0,85.66,85.8,85.54,85.59,8500.0
2005-11-22 13:00:00,85.59,85.77,85.59,85.71,9000.0,85.59,85.77,85.59,85.71,9000.0
2005-11-22 13:30:00,85.71,85.81,85.7,85.73,5900.0,85.71,85.81,85.7,85.73,5900.0
2005-11-22 14:00:00,85.74,86.31,85.73,86.31,53100.0,85.74,86.31,85.73,86.31,53100.0
2005-11-22 14:30:00,86.41,86.71,86.41,86.68,22900.0,86.41,86.71,86.41,86.68,22900.0
2005-11-22 15:00:00,86.69,87.09,86.64,87.09,28600.0,86.69,87.09,86.64,87.09,28600.0
2005-11-22 15:30:00,87.09,87.09,86.86,86.87,72800.0,87.09,87.09,86.86,86.87,72800.0
2005-11-23 09:30:00,86.78,87.2,86.78,87.14,20300.0,86.78,87.2,86.78,87.14,20300.0
2005-11-23 10:00:00,87.14,87.5,87.14,87.5,19700.0,87.14,87.5,87.14,87.5,19700.0
2005-11-23 10:30:00,87.5,87.6,87.46,87.55,29900.0,87.5,87.6,87.46,87.55,29900.0
2005-11-23 11:00:00,87.55,87.73,87.54,87.72,36600.0,87.55,87.73,87.54,87.72,36600.0
2005-11-23 11:30:00,87.73,87.98,87.73,87.81,25000.0,87.73,87.98,87.73,87.81,25000.0
2005-11-23 12:00:00,87.81,87.93,87.64,87.65,21900.0,87.81,87.93,87.64,87.65,21900.0
2005-11-23 12:30:00,87.65,88.08,87.64,88.05,18900.0,87.65,88.08,87.64,88.05,18900.0
2005-11-23 13:00:00,88.04,88.2,88.0,88.13,50500.0,88.04,88.2,88.0,88.13,50500.0
2005-11-23 13:30:00,88.13,88.13,87.95,88.02,16300.0,88.13,88.13,87.95,88.02,16300.0
2005-11-23 14:00:00,88.03,88.09,87.96,88.02,19400.0,88.03,88.09,87.96,88.02,19400.0
2005-11-23 14:30:00,88.04,88.15,88.0,88.09,23700.0,88.04,88.15,88.0,88.09,23700.0
2005-11-23 15:00:00,88.07,88.08,87.81,87.98,10800.0,88.07,88.08,87.81,87.98,10800.0
2005-11-23 15:30:00,87.97,88.07,87.75,88.01,26200.0,87.97,88.07,87.75,88.01,26200.0
2005-11-25 09:30:00,88.26,88.78,88.26,88.76,28400.0,88.26,88.78,88.26,88.76,28400.0
2005-11-25 10:00:00,88.75,88.75,88.2,88.4,33200.0,88.75,88.75,88.2,88.4,33200.0
2005-11-25 10:30:00,88.4,88.45,88.37,88.41,13800.0,88.4,88.45,88.37,88.41,13800.0
2005-11-25 11:00:00,88.41,88.42,87.95,87.96,22300.0,88.41,88.42,87.95,87.96,22300.0
2005-11-25 11:30:00,87.95,88.0,87.8,87.97,27200.0,87.95,88.0,87.8,87.97,27200.0
2005-11-25 12:00:00,87.97,88.06,87.9,88.06,15900.0,87.97,88.06,87.9,88.06,15900.0
2005-11-25 12:30:00,88.06,88.11,87.94,88.11,14200.0,88.06,88.11,87.94,88.11,14200.0
2005-11-25 13:00:00,88.16,88.16,88.16,88.16,3100.0,88.16,88.16,88.16,88.16,3100.0
2005-11-25 13:30:00,88.16,88.16,88.16,88.16,0.0,88.16,88.16,88.16,88.16,0.0
2005-11-25 14:00:00,88.16,88.16,88.16,88.16,0.0,88.16,88.16,88.16,88.16,0.0
2005-11-25 14:30:00,88.16,88.16,88.16,88.16,0.0,88.16,88.16,88.16,88.16,0.0
2005-11-25 15:00:00,88.16,88.16,88.16,88.16,0.0,88.16,88.16,88.16,88.16,0.0
2005-11-25 15:30:00,88.16,88.16,88.16,88.16,0.0,88.16,88.16,88.16,88.16,0.0
2005-11-28 09:30:00,88.16,88.16,87.69,87.85,30800.0,88.16,88.16,87.69,87.85,30800.0
2005-11-28 10:00:00,87.8,87.82,87.42,87.49,65200.0,87.8,87.82,87.42,87.49,65200.0
2005-11-28 10:30:00,87.45,87.6,87.44,87.47,68900.0,87.45,87.6,87.44,87.47,68900.0
2005-11-28 11:00:00,87.47,87.7,87.4,87.56,85600.0,87.47,87.7,87.4,87.56,85600.0
2005-11-28 11:30:00,87.5,87.5,86.89,86.89,53000.0,87.5,87.5,86.89,86.89,53000.0
2005-11-28 12:00:00,86.86,86.94,86.51,86.66,53800.0,86.86,86.94,86.51,86.66,53800.0
2005-11-28 12:30:00,86.68,86.83,86.6,86.71,8400.0,86.68,86.83,86.6,86.71,8400.0
2005-11-28 13:00:00,86.71,86.82,86.71,86.71,28700.0,86.71,86.82,86.71,86.71,28700.0
2005-11-28 13:30:00,86.71,86.84,86.7,86.84,9500.0,86.71,86.84,86.7,86.84,9500.0
2005-11-28 14:00:00,86.8,86.82,86.75,86.81,63100.0,86.8,86.82,86.75,86.81,63100.0
2005-11-28 14:30:00,86.81,86.89,86.76,86.88,42000.0,86.81,86.89,86.76,86.88,42000.0
2005-11-28 15:00:00,86.86,86.9,86.79,86.85,32700.0,86.86,86.9,86.79,86.85,32700.0
2005-11-28 15:30:00,86.85,86.85,86.64,86.8,63600.0,86.85,86.85,86.64,86.8,63600.0
2005-11-29 09:30:00,86.8,86.8,86.6,86.8,55500.0,86.8,86.8,86.6,86.8,55500.0
2005-11-29 10:00:00,86.8,87.1,86.75,86.84,138900.0,86.8,87.1,86.75,86.84,138900.0
2005-11-29 10:30:00,86.84,86.9,86.77,86.87,35000.0,86.84,86.9,86.77,86.87,35000.0
2005-11-29 11:00:00,86.86,86.87,86.74,86.77,24500.0,86.86,86.87,86.74,86.77,24500.0
2005-11-29 11:30:00,86.77,86.82,86.77,86.8,24300.0,86.77,86.82,86.77,86.8,24300.0
2005-11-29 12:00:00,86.8,86.87,86.76,86.81,45900.0,86.8,86.87,86.76,86.81,45900.0
2005-11-29 12:30:00,86.8,86.81,86.56,86.64,16800.0,86.8,86.81,86.56,86.64,16800.0
2005-11-29 13:00:00,86.66,86.85,86.63,86.81,30700.0,86.66,86.85,86.63,86.81,30700.0
2005-11-29 13:30:00,86.81,86.81,86.57,86.65,13200.0,86.81,86.81,86.57,86.65,13200.0
2005-11-29 14:00:00,86.67,86.86,86.67,86.86,10400.0,86.67,86.86,86.67,86.86,10400.0
2005-11-29 14:30:00,86.9,87.1,86.9,86.96,20700.0,86.9,87.1,86.9,86.96,20700.0
2005-11-29 15:00:00,86.92,86.93,86.73,86.79,8600.0,86.92,86.93,86.73,86.79,8600.0
2005-11-29 15:30:00,86.8,86.91,86.67,86.88,47500.0,86.8,86.91,86.67,86.88,47500.0
2005-11-30 09:30:00,87.0,87.83,86.8,87.83,55100.0,87.0,87.83,86.8,87.83,55100.0
2005-11-30 10:00:00,87.8,87.93,87.53,87.55,44200.0,87.8,87.93,87.53,87.55,44200.0
2005-11-30 10:30:00,87.53,87.98,87.53,87.98,29500.0,87.53,87.98,87.53,87.98,29500.0
2005-11-30 11:00:00,87.98,88.25,87.91,88.1,44900.0,87.98,88.25,87.91,88.1,44900.0
2005-11-30 11:30:00,88.06,88.06,87.55,87.6,12000.0,88.06,88.06,87.55,87.6,12000.0
2005-11-30 12:00:00,87.6,87.85,87.56,87.61,7400.0,87.6,87.85,87.56,87.61,7400.0
2005-11-30 12:30:00,87.6,87.86,87.6,87.86,8800.0,87.6,87.86,87.6,87.86,8800.0
2005-11-30 13:00:00,87.86,88.19,87.86,88.07,16300.0,87.86,88.19,87.86,88.07,16300.0
2005-11-30 13:30:00,88.02,88.15,87.55,87.56,25700.0,88.02,88.15,87.55,87.56,25700.0
2005-11-30 14:00:00,87.56,87.84,87.5,87.84,20900.0,87.56,87.84,87.5,87.84,20900.0
2005-11-30 14:30:00,87.84,88.0,87.75,87.89,67400.0,87.84,88.0,87.75,87.89,67400.0
2005-11-30 15:00:00,87.9,88.05,87.88,88.03,52700.0,87.9,88.05,87.88,88.03,52700.0
2005-11-30 15:30:00,88.02,88.03,87.9,87.93,103300.0,88.02,88.03,87.9,87.93,103300.0
2005-12-01 09:30:00,88.99,89.4,88.87,89.16,42200.0,88.99,89.4,88.87,89.16,42200.0
2005-12-01 10:00:00,89.17,89.17,88.86,89.04,20700.0,89.17,89.17,88.86,89.04,20700.0
2005-12-01 10:30:00,89.04,89.18,88.71,89.18,32100.0,89.04,89.18,88.71,89.18,32100.0
2005-12-01 11:00:00,89.18,89.4,89.12,89.16,20900.0,89.18,89.4,89.12,89.16,20900.0
2005-12-01 11:30:00,89.16,89.49,89.15,89.49,35200.0,89.16,89.49,89.15,89.49,35200.0
2005-12-01 12:00:00,89.49,89.71,89.49,89.65,17200.0,89.49,89.71,89.49,89.65,17200.0
2005-12-01 12:30:00,89.65,89.66,89.1,89.4,45700.0,89.65,89.66,89.1,89.4,45700.0
2005-12-01 13:00:00,89.39,89.4,89.29,89.31,25400.0,89.39,89.4,89.29,89.31,25400.0
2005-12-01 13:30:00,89.31,89.44,89.16,89.21,36500.0,89.31,89.44,89.16,89.21,36500.0
2005-12-01 14:00:00,89.21,89.21,89.0,89.01,21000.0,89.21,89.21,89.0,89.01,21000.0
2005-12-01 14:30:00,89.01,89.15,88.95,89.13,40100.0,89.01,89.15,88.95,89.13,40100.0
2005-12-01 15:00:00,89.16,89.25,89.09,89.09,13400.0,89.16,89.25,89.09,89.09,13400.0
2005-12-01 15:30:00,89.09,89.41,89.05,89.4,34000.0,89.09,89.41,89.05,89.4,34000.0
2005-12-02 09:30:00,89.35,89.41,89.17,89.17,14900.0,89.35,89.41,89.17,89.17,14900.0
2005-12-02 10:00:00,89.18,89.2,88.91,89.05,27000.0,89.18,89.2,88.91,89.05,27000.0
2005-12-02 10:30:00,89.05,89.2,88.96,89.0,10600.0,89.05,89.2,88.96,89.0,10600.0
2005-12-02 11:00:00,89.0,89.0,88.93,88.94,9100.0,89.0,89.0,88.93,88.94,9100.0
2005-12-02 11:30:00,88.94,89.0,88.94,88.97,10100.0,88.94,89.0,88.94,88.97,10100.0
2005-12-02 12:00:00,88.96,88.98,88.93,88.95,11700.0,88.96,88.98,88.93,88.95,11700.0
2005-12-02 12:30:00,88.95,88.95,88.89,88.9,7300.0,88.95,88.95,88.89,88.9,7300.0
2005-12-02 13:00:00,88.87,88.95,88.81,88.95,12400.0,88.87,88.95,88.81,88.95,12400.0
2005-12-02 13:30:00,88.95,89.15,88.92,89.07,16100.0,88.95,89.15,88.92,89.07,16100.0
2005-12-02 14:00:00,89.08,89.08,88.92,88.98,20300.0,89.08,89.08,88.92,88.98,20300.0
2005-12-02 14:30:00,88.92,89.06,88.82,89.0,17500.0,88.92,89.06,88.82,89.0,17500.0
2005-12-02 15:00:00,89.0,89.02,88.94,88.99,14600.0,89.0,89.02,88.94,88.99,14600.0
2005-12-02 15:30:00,89.0,89.04,88.96,88.99,45400.0,89.0,89.04,88.96,88.99,45400.0
2005-12-05 09:30:00,89.0,89.0,88.46,88.49,25200.0,89.0,89.0,88.46,88.49,25200.0
2005-12-05 10:00:00,88.49,88.49,87.86,87.86,18800.0,88.49,88.49,87.86,87.86,18800.0
2005-12-05 10:30:00,87.86,88.21,87.79,88.09,16900.0,87.86,88.21,87.79,88.09,16900.0
2005-12-05 11:00:00,88.08,88.3,88.0,88.3,11100.0,88.08,88.3,88.0,88.3,11100.0
2005-12-05 11:30:00,88.32,88.39,88.17,88.18,10600.0,88.32,88.39,88.17,88.18,10600.0
2005-12-05 12:00:00,88.2,88.21,88.04,88.19,8700.0,88.2,88.21,88.04,88.19,8700.0
2005-12-05 12:30:00,88.19,88.25,88.18,88.25,6500.0,88.19,88.25,88.18,88.25,6500.0
2005-12-05 13:00:00,88.25,88.48,88.25,88.47,5400.0,88.25,88.48,88.25,88.47,5400.0
2005-12-05 13:30:00,88.46,88.46,88.33,88.34,6700.0,88.46,88.46,88.33,88.34,6700.0
2005-12-05 14:00:00,88.34,88.37,88.21,88.37,6900.0,88.34,88.37,88.21,88.37,6900.0
2005-12-05 14:30:00,88.37,88.58,88.37,88.55,19700.0,88.37,88.58,88.37,88.55,19700.0
2005-12-05 15:00:00,88.55,88.9,88.55,88.82,26500.0,88.55,88.9,88.55,88.82,26500.0
2005-12-05 15:30:00,88.81,88.97,88.76,88.95,31400.0,88.81,88.97,88.76,88.95,31400.0
2005-12-06 09:30:00,89.0,89.0,88.65,88.67,12300.0,89.0,89.0,88.65,88.67,12300.0
2005-12-06 10:00:00,88.65,88.65,88.25,88.36,15300.0,88.65,88.65,88.25,88.36,15300.0
2005-12-06 10:30:00,88.36,88.36,88.09,88.14,31000.0,88.36,88.36,88.09,88.14,31000.0
2005-12-06 11:00:00,88.16,88.21,87.86,87.95,14900.0,88.16,88.21,87.86,87.95,14900.0
2005-12-06 11:30:00,87.95,88.46,87.95,88.44,10500.0,87.95,88.46,87.95,88.44,10500.0
2005-12-06 12:00:00,88.45,88.82,88.42,88.78,6800.0,88.45,88.82,88.42,88.78,6800.0
2005-12-06 12:30:00,88.77,88.81,88.54,88.61,9300.0,88.77,88.81,88.54,88.61,9300.0
2005-12-06 13:00:00,88.55,88.79,88.46,88.74,6300.0,88.55,88.79,88.46,88.74,6300.0
2005-12-06 13:30:00,88.78,88.82,88.72,88.8,4400.0,88.78,88.82,88.72,88.8,4400.0
2005-12-06 14:00:00,88.82,88.83,88.74,88.78,5000.0,88.82,88.83,88.74,88.78,5000.0
2005-12-06 14:30:00,88.78,88.78,88.6,88.74,8900.0,88.78,88.78,88.6,88.74,8900.0
2005-12-06 15:00:00,88.74,88.75,88.45,88.62,15500.0,88.74,88.75,88.45,88.62,15500.0
2005-12-06 15:30:00,88.61,88.61,88.23,88.36,26600.0,88.61,88.61,88.23,88.36,26600.0
2005-12-07 09:30:00,88.33,88.57,87.9,87.97,13100.0,88.33,88.57,87.9,87.97,13100.0
2005-12-07 10:00:00,88.05,88.25,87.86,88.2,7300.0,88.05,88.25,87.86,88.2,7300.0
2005-12-07 10:30:00,88.23,88.3,87.97,88.01,4900.0,88.23,88.3,87.97,88.01,4900.0
2005-12-07 11:00:00,87.99,88.02,87.8,87.81,9400.0,87.99,88.02,87.8,87.81,9400.0
2005-12-07 11:30:00,87.81,88.03,87.8,87.99,7500.0,87.81,88.03,87.8,87.99,7500.0
2005-12-07 12:00:00,87.96,88.02,87.84,88.0,8200.0,87.96,88.02,87.84,88.0,8200.0
2005-12-07 12:30:00,87.95,87.96,87.85,87.85,4300.0,87.95,87.96,87.85,87.85,4300.0
2005-12-07 13:00:00,87.84,87.84,87.47,87.47,6900.0,87.84,87.84,87.47,87.47,6900.0
2005-12-07 13:30:00,87.47,87.47,87.1,87.11,15100.0,87.47,87.47,87.1,87.11,15100.0
2005-12-07 14:00:00,87.1,87.15,86.97,87.01,23300.0,87.1,87.15,86.97,87.01,23300.0
2005-12-07 14:30:00,86.98,87.0,86.82,86.89,26400.0,86.98,87.0,86.82,86.89,26400.0
2005-12-07 15:00:00,86.83,86.89,86.75,86.82,40600.0,86.83,86.89,86.75,86.82,40600.0
2005-12-07 15:30:00,86.81,86.86,86.75,86.82,82300.0,86.81,86.86,86.75,86.82,82300.0
2005-12-08 09:30:00,86.98,87.09,86.15,86.76,43400.0,86.98,87.09,86.15,86.76,43400.0
2005-12-08 10:00:00,86.72,86.78,86.35,86.36,33600.0,86.72,86.78,86.35,86.36,33600.0
2005-12-08 10:30:00,86.35,86.36,86.05,86.18,34800.0,86.35,86.36,86.05,86.18,34800.0
2005-12-08 11:00:00,86.2,86.29,86.06,86.06,51300.0,86.2,86.29,86.06,86.06,51300.0
2005-12-08 11:30:00,86.1,86.33,86.1,86.26,28200.0,86.1,86.33,86.1,86.26,28200.0
2005-12-08 12:00:00,86.3,86.4,86.25,86.36,14400.0,86.3,86.4,86.25,86.36,14400.0
2005-12-08 12:30:00,86.33,86.38,86.24,86.33,14500.0,86.33,86.38,86.24,86.33,14500.0
2005-12-08 13:00:00,86.33,86.33,86.08,86.2,16100.0,86.33,86.33,86.08,86.2,16100.0
2005-12-08 13:30:00,86.23,86.34,86.14,86.28,21400.0,86.23,86.34,86.14,86.28,21400.0
2005-12-08 14:00:00,86.28,86.3,85.8,86.01,35400.0,86.28,86.3,85.8,86.01,35400.0
2005-12-08 14:30:00,86.0,86.16,85.85,86.06,21400.0,86.0,86.16,85.85,86.06,21400.0
2005-12-08 15:00:00,86.0,86.05,85.77,85.99,36600.0,86.0,86.05,85.77,85.99,36600.0
2005-12-08 15:30:00,85.99,86.1,85.83,86.05,52100.0,85.99,86.1,85.83,86.05,52100.0
2005-12-09 09:30:00,86.5,87.31,85.89,86.9,17500.0,86.5,87.31,85.89,86.9,17500.0
2005-12-09 10:00:00,86.95,87.0,86.51,86.53,12400.0,86.95,87.0,86.51,86.53,12400.0
2005-12-09 10:30:00,86.49,86.49,86.21,86.26,15100.0,86.49,86.49,86.21,86.26,15100.0
2005-12-09 11:00:00,86.26,86.75,86.26,86.73,10900.0,86.26,86.75,86.26,86.73,10900.0
2005-12-09 11:30:00,86.73,86.74,86.56,86.56,8600.0,86.73,86.74,86.56,86.56,8600.0
2005-12-09 12:00:00,86.52,86.76,86.52,86.73,9400.0,86.52,86.76,86.52,86.73,9400.0
2005-12-09 12:30:00,86.73,86.88,86.73,86.84,13800.0,86.73,86.88,86.73,86.84,13800.0
2005-12-09 13:00:00,86.83,86.88,86.8,86.83,12500.0,86.83,86.88,86.8,86.83,12500.0
2005-12-09 13:30:00,86.83,87.15,86.77,87.15,11400.0,86.83,87.15,86.77,87.15,11400.0
2005-12-09 14:00:00,87.08,87.26,87.08,87.19,15300.0,87.08,87.26,87.08,87.19,15300.0
2005-12-09 14:30:00,87.24,87.25,87.19,87.19,16000.0,87.24,87.25,87.19,87.19,16000.0
2005-12-09 15:00:00,87.16,87.51,87.14,87.42,27800.0,87.16,87.51,87.14,87.42,27800.0
2005-12-09 15:30:00,87.4,87.4,87.12,87.26,24400.0,87.4,87.4,87.12,87.26,24400.0
2005-12-12 09:30:00,87.5,87.65,87.13,87.13,8200.0,87.5,87.65,87.13,87.13,8200.0
2005-12-12 10:00:00,87.13,87.32,87.02,87.28,6900.0,87.13,87.32,87.02,87.28,6900.0
2005-12-12 10:30:00,87.23,87.3,86.85,87.3,9600.0,87.23,87.3,86.85,87.3,9600.0
2005-12-12 11:00:00,87.29,87.29,86.88,86.96,6900.0,87.29,87.29,86.88,86.96,6900.0
2005-12-12 11:30:00,86.96,86.96,86.66,86.72,6100.0,86.96,86.96,86.66,86.72,6100.0
2005-12-12 12:00:00,86.72,86.72,86.5,86.53,6800.0,86.72,86.72,86.5,86.53,6800.0
2005-12-12 12:30:00,86.5,86.5,86.39,86.42,5100.0,86.5,86.5,86.39,86.42,5100.0
2005-12-12 13:00:00,86.41,86.49,86.33,86.43,6600.0,86.41,86.49,86.33,86.43,6600.0
2005-12-12 13:30:00,86.42,86.64,86.42,86.52,10600.0,86.42,86.64,86.42,86.52,10600.0
2005-12-12 14:00:00,86.52,86.63,86.42,86.49,7800.0,86.52,86.63,86.42,86.49,7800.0
2005-12-12 14:30:00,86.53,87.11,86.53,86.97,12200.0,86.53,87.11,86.53,86.97,12200.0
2005-12-12 15:00:00,86.93,87.07,86.84,86.93,6400.0,86.93,87.07,86.84,86.93,6400.0
2005-12-12 15:30:00,86.98,87.03,86.81,86.97,10900.0,86.98,87.03,86.81,86.97,10900.0
2005-12-13 09:30:00,86.9,87.74,86.9,87.21,18800.0,86.9,87.74,86.9,87.21,18800.0
2005-12-13 10:00:00,87.23,87.23,87.12,87.14,6600.0,87.23,87.23,87.12,87.14,6600.0
2005-12-13 10:30:00,87.13,87.13,86.8,86.91,6300.0,87.13,87.13,86.8,86.91,6300.0
2005-12-13 11:00:00,86.92,87.53,86.91,87.49,10800.0,86.92,87.53,86.91,87.49,10800.0
2005-12-13 11:30:00,87.48,87.53,87.46,87.51,9400.0,87.48,87.53,87.46,87.51,9400.0
2005-12-13 12:00:00,87.52,87.54,87.43,87.54,5000.0,87.52,87.54,87.43,87.54,5000.0
2005-12-13 12:30:00,87.5,87.52,87.31,87.44,7500.0,87.5,87.52,87.31,87.44,7500.0
2005-12-13 13:00:00,87.44,87.58,87.44,87.57,6100.0,87.44,87.58,87.44,87.57,6100.0
2005-12-13 13:30:00,87.58,87.58,87.4,87.4,3500.0,87.58,87.58,87.4,87.4,3500.0
2005-12-13 14:00:00,87.4,88.17,87.36,87.98,15900.0,87.4,88.17,87.36,87.98,15900.0
2005-12-13 14:30:00,87.92,87.94,87.73,87.89,23200.0,87.92,87.94,87.73,87.89,23200.0
2005-12-13 15:00:00,87.91,87.91,87.6,87.61,15400.0,87.91,87.91,87.6,87.61,15400.0
2005-12-13 15:30:00,87.6,87.69,87.58,87.69,24800.0,87.6,87.69,87.58,87.69,24800.0
2005-12-14 09:30:00,87.75,88.19,87.75,88.1,6500.0,87.75,88.19,87.75,88.1,6500.0
2005-12-14 10:00:00,88.07,88.29,88.07,88.27,3800.0,88.07,88.29,88.07,88.27,3800.0
2005-12-14 10:30:00,88.25,88.28,87.95,87.95,11400.0,88.25,88.28,87.95,87.95,11400.0
2005-12-14 11:00:00,87.95,88.1,87.9,88.1,7000.0,87.95,88.1,87.9,88.1,7000.0
2005-12-14 11:30:00,88.05,88.17,87.95,88.17,5900.0,88.05,88.17,87.95,88.17,5900.0
2005-12-14 12:00:00,88.17,88.32,88.12,88.17,5800.0,88.17,88.32,88.12,88.17,5800.0
2005-12-14 12:30:00,88.17,88.22,88.12,88.21,3400.0,88.17,88.22,88.12,88.21,3400.0
2005-12-14 13:00:00,88.3,88.75,88.25,88.71,11300.0,88.3,88.75,88.25,88.71,11300.0
2005-12-14 13:30:00,88.72,89.15,88.65,89.15,8900.0,88.72,89.15,88.65,89.15,8900.0
2005-12-14 14:00:00,89.14,89.14,88.78,88.94,7300.0,89.14,89.14,88.78,88.94,7300.0
2005-12-14 14:30:00,88.94,88.94,88.6,88.6,8900.0,88.94,88.94,88.6,88.6,8900.0
2005-12-14 15:00:00,88.6,88.77,88.51,88.74,5000.0,88.6,88.77,88.51,88.74,5000.0
2005-12-14 15:30:00,88.74,88.74,88.55,88.68,16300.0,88.74,88.74,88.55,88.68,16300.0
2005-12-15 09:30:00,88.75,88.75,88.41,88.44,14400.0,88.75,88.75,88.41,88.44,14400.0
2005-12-15 10:00:00,88.44,88.46,87.89,87.89,11400.0,88.44,88.46,87.89,87.89,11400.0
2005-12-15 10:30:00,87.89,88.1,87.65,88.04,11800.0,87.89,88.1,87.65,88.04,11800.0
2005-12-15 11:00:00,88.04,88.12,88.0,88.04,11700.0,88.04,88.12,88.0,88.04,11700.0
2005-12-15 11:30:00,88.02,88.07,88.01,88.03,9100.0,88.02,88.07,88.01,88.03,9100.0
2005-12-15 12:00:00,88.03,88.15,88.0,88.06,18200.0,88.03,88.15,88.0,88.06,18200.0
2005-12-15 12:30:00,88.06,88.11,88.05,88.07,13800.0,88.06,88.11,88.05,88.07,13800.0
2005-12-15 13:00:00,88.07,88.1,88.0,88.09,13600.0,88.07,88.1,88.0,88.09,13600.0
2005-12-15 13:30:00,88.05,88.19,88.05,88.11,13600.0,88.05,88.19,88.05,88.11,13600.0
2005-12-15 14:00:00,88.05,88.11,88.05,88.06,10400.0,88.05,88.11,88.05,88.06,10400.0
2005-12-15 14:30:00,88.06,88.07,87.9,87.9,14900.0,88.06,88.07,87.9,87.9,14900.0
2005-12-15 15:00:00,87.87,88.0,87.82,87.94,10800.0,87.87,88.0,87.82,87.94,10800.0
2005-12-15 15:30:00,87.96,88.0,87.95,87.98,30400.0,87.96,88.0,87.95,87.98,30400.0
2005-12-16 09:30:00,88.18,89.1,88.18,88.94,38600.0,88.18,89.1,88.18,88.94,38600.0
2005-12-16 10:00:00,88.95,88.98,88.74,88.8,10700.0,88.95,88.98,88.74,88.8,10700.0
2005-12-16 10:30:00,88.81,88.84,88.67,88.69,5400.0,88.81,88.84,88.67,88.69,5400.0
2005-12-16 11:00:00,88.7,88.82,88.65,88.66,5000.0,88.7,88.82,88.65,88.66,5000.0
2005-12-16 11:30:00,88.61,88.65,88.38,88.58,5200.0,88.61,88.65,88.38,88.58,5200.0
2005-12-16 12:00:00,88.58,88.58,88.51,88.51,3200.0,88.58,88.58,88.51,88.51,3200.0
2005-12-16 12:30:00,88.52,88.64,88.39,88.41,7000.0,88.52,88.64,88.39,88.41,7000.0
2005-12-16 13:00:00,88.41,88.44,88.34,88.35,6700.0,88.41,88.44,88.34,88.35,6700.0
2005-12-16 13:30:00,88.35,88.45,88.35,88.42,4300.0,88.35,88.45,88.35,88.42,4300.0
2005-12-16 14:00:00,88.43,88.43,88.38,88.41,5300.0,88.43,88.43,88.38,88.41,5300.0
2005-12-16 14:30:00,88.41,88.41,88.18,88.18,10100.0,88.41,88.41,88.18,88.18,10100.0
2005-12-16 15:00:00,88.11,88.15,87.92,87.94,11300.0,88.11,88.15,87.92,87.94,11300.0
2005-12-16 15:30:00,87.95,87.96,87.9,87.94,20000.0,87.95,87.96,87.9,87.94,20000.0
2005-12-19 09:30:00,87.74,87.74,86.71,86.95,25400.0,87.74,87.74,86.71,86.95,25400.0
2005-12-19 10:00:00,86.99,87.32,86.99,87.28,14400.0,86.99,87.32,86.99,87.28,14400.0
2005-12-19 10:30:00,87.28,87.28,86.88,87.13,17400.0,87.28,87.28,86.88,87.13,17400.0
2005-12-19 11:00:00,87.08,87.08,86.83,86.89,16800.0,87.08,87.08,86.83,86.89,16800.0
2005-12-19 11:30:00,86.9,86.97,86.89,86.96,7300.0,86.9,86.97,86.89,86.96,7300.0
2005-12-19 12:00:00,86.96,87.1,86.94,87.08,11000.0,86.96,87.1,86.94,87.08,11000.0
2005-12-19 12:30:00,87.08,87.09,87.0,87.02,12300.0,87.08,87.09,87.0,87.02,12300.0
2005-12-19 13:00:00,87.02,87.07,86.97,87.0,13100.0,87.02,87.07,86.97,87.0,13100.0
2005-12-19 13:30:00,87.0,87.0,86.93,86.99,10400.0,87.0,87.0,86.93,86.99,10400.0
2005-12-19 14:00:00,86.99,86.99,86.4,86.7,39600.0,86.99,86.99,86.4,86.7,39600.0
2005-12-19 14:30:00,86.68,86.7,86.43,86.43,15500.0,86.68,86.7,86.43,86.43,15500.0
2005-12-19 15:00:00,86.42,86.45,86.29,86.34,13000.0,86.42,86.45,86.29,86.34,13000.0
2005-12-19 15:30:00,86.33,86.33,86.06,86.12,53700.0,86.33,86.33,86.06,86.12,53700.0
2005-12-20 09:30:00,86.5,86.75,86.4,86.4,15400.0,86.5,86.75,86.4,86.4,15400.0
2005-12-20 10:00:00,86.36,86.36,85.92,86.03,17000.0,86.36,86.36,85.92,86.03,17000.0
2005-12-20 10:30:00,86.0,86.92,85.9,86.91,22500.0,86.0,86.92,85.9,86.91,22500.0
2005-12-20 11:00:00,86.91,87.4,86.91,87.25,17900.0,86.91,87.4,86.91,87.25,17900.0
2005-12-20 11:30:00,87.25,87.25,86.93,86.94,5900.0,87.25,87.25,86.93,86.94,5900.0
2005-12-20 12:00:00,86.94,86.94,86.31,86.31,12900.0,86.94,86.94,86.31,86.31,12900.0
2005-12-20 12:30:00,86.89,86.89,86.69,86.8,11700.0,86.89,86.89,86.69,86.8,11700.0
2005-12-20 13:00:00,86.8,86.84,86.8,86.84,7000.0,86.8,86.84,86.8,86.84,7000.0
2005-12-20 13:30:00,86.84,87.0,86.83,87.0,27800.0,86.84,87.0,86.83,87.0,27800.0
2005-12-20 14:00:00,86.96,86.97,86.81,86.89,6100.0,86.96,86.97,86.81,86.89,6100.0
2005-12-20 14:30:00,86.89,86.89,86.74,86.81,7000.0,86.89,86.89,86.74,86.81,7000.0
2005-12-20 15:00:00,86.8,86.8,86.54,86.57,17500.0,86.8,86.8,86.54,86.57,17500.0
2005-12-20 15:30:00,86.55,86.6,86.26,86.55,40300.0,86.55,86.6,86.26,86.55,40300.0
2005-12-21 09:30:00,87.1,87.95,87.1,87.64,25300.0,87.1,87.95,87.1,87.64,25300.0
2005-12-21 10:00:00,87.65,87.65,86.93,86.97,35700.0,87.65,87.65,86.93,86.97,35700.0
2005-12-21 10:30:00,86.98,87.42,86.98,87.42,19500.0,86.98,87.42,86.98,87.42,19500.0
2005-12-21 11:00:00,87.42,87.58,87.4,87.54,9000.0,87.42,87.58,87.4,87.54,9000.0
2005-12-21 11:30:00,87.54,87.87,87.52,87.86,8900.0,87.54,87.87,87.52,87.86,8900.0
2005-12-21 12:00:00,87.85,88.0,87.85,87.99,10100.0,87.85,88.0,87.85,87.99,10100.0
2005-12-21 12:30:00,87.99,88.13,87.99,88.0,31000.0,87.99,88.13,87.99,88.0,31000.0
2005-12-21 13:00:00,88.0,88.05,87.99,88.01,18900.0,88.0,88.05,87.99,88.01,18900.0
2005-12-21 13:30:00,88.02,88.25,88.02,88.03,35100.0,88.02,88.25,88.02,88.03,35100.0
2005-12-21 14:00:00,88.03,88.18,87.95,88.03,37200.0,88.03,88.18,87.95,88.03,37200.0
2005-12-21 14:30:00,88.03,88.08,87.93,88.06,18300.0,88.03,88.08,87.93,88.06,18300.0
2005-12-21 15:00:00,88.06,88.06,87.82,87.82,21300.0,88.06,88.06,87.82,87.82,21300.0
2005-12-21 15:30:00,87.83,88.04,87.81,88.01,25400.0,87.83,88.04,87.81,88.01,25400.0
2005-12-22 09:30:00,88.0,88.1,87.65,87.7,13000.0,88.0,88.1,87.65,87.7,13000.0
2005-12-22 10:00:00,87.78,87.78,86.5,86.75,22900.0,87.78,87.78,86.5,86.75,22900.0
2005-12-22 10:30:00,86.71,87.09,86.6,87.0,17200.0,86.71,87.09,86.6,87.0,17200.0
2005-12-22 11:00:00,86.98,87.2,86.76,87.14,12100.0,86.98,87.2,86.76,87.14,12100.0
2005-12-22 11:30:00,87.18,87.31,87.16,87.28,10200.0,87.18,87.31,87.16,87.28,10200.0
2005-12-22 12:00:00,87.28,87.43,87.26,87.37,10500.0,87.28,87.43,87.26,87.37,10500.0
2005-12-22 12:30:00,87.37,87.38,87.3,87.35,9300.0,87.37,87.38,87.3,87.35,9300.0
2005-12-22 13:00:00,87.36,87.38,87.09,87.11,28400.0,87.36,87.38,87.09,87.11,28400.0
2005-12-22 13:30:00,87.13,87.56,87.13,87.56,9400.0,87.13,87.56,87.13,87.56,9400.0
2005-12-22 14:00:00,87.6,87.75,87.6,87.75,14100.0,87.6,87.75,87.6,87.75,14100.0
2005-12-22 14:30:00,87.74,87.9,87.74,87.88,11100.0,87.74,87.9,87.74,87.88,11100.0
2005-12-22 15:00:00,87.9,87.95,87.62,87.67,19300.0,87.9,87.95,87.62,87.67,19300.0
2005-12-22 15:30:00,87.66,88.01,87.65,87.95,37800.0,87.66,88.01,87.65,87.95,37800.0
2005-12-23 09:30:00,87.97,88.25,87.92,88.23,21000.0,87.97,88.25,87.92,88.23,21000.0
2005-12-23 10:00:00,88.24,88.37,87.68,87.69,13500.0,88.24,88.37,87.68,87.69,13500.0
2005-12-23 10:30:00,87.7,87.85,87.69,87.77,7000.0,87.7,87.85,87.69,87.77,7000.0
2005-12-23 11:00:00,87.77,88.08,87.74,88.06,7700.0,87.77,88.08,87.74,88.06,7700.0
2005-12-23 11:30:00,88.06,88.25,88.06,88.22,8200.0,88.06,88.25,88.06,88.22,8200.0
2005-12-23 12:00:00,88.21,88.21,88.02,88.03,4400.0,88.21,88.21,88.02,88.03,4400.0
2005-12-23 12:30:00,88.03,88.03,87.81,87.83,4000.0,88.03,88.03,87.81,87.83,4000.0
2005-12-23 13:00:00,87.85,87.85,87.62,87.62,4500.0,87.85,87.85,87.62,87.62,4500.0
2005-12-23 13:30:00,87.67,87.74,87.63,87.63,3400.0,87.67,87.74,87.63,87.63,3400.0
2005-12-23 14:00:00,87.64,87.75,87.63,87.7,7500.0,87.64,87.75,87.63,87.7,7500.0
2005-12-23 14:30:00,87.7,87.85,87.67,87.81,11400.0,87.7,87.85,87.67,87.81,11400.0
2005-12-23 15:00:00,87.8,87.8,87.64,87.79,7300.0,87.8,87.8,87.64,87.79,7300.0
2005-12-23 15:30:00,87.76,87.88,87.74,87.88,12000.0,87.76,87.88,87.74,87.88,12000.0
2005-12-27 09:30:00,87.9,88.1,87.81,87.85,8100.0,87.9,88.1,87.81,87.85,8100.0
2005-12-27 10:00:00,87.85,87.85,87.48,87.71,11200.0,87.85,87.85,87.48,87.71,11200.0
2005-12-27 10:30:00,87.74,87.86,87.65,87.7,6800.0,87.74,87.86,87.65,87.7,6800.0
2005-12-27 11:00:00,87.7,87.87,87.45,87.67,10300.0,87.7,87.87,87.45,87.67,10300.0
2005-12-27 11:30:00,87.66,87.66,87.38,87.38,2700.0,87.66,87.66,87.38,87.38,2700.0
2005-12-27 12:00:00,87.3,87.33,87.17,87.32,3000.0,87.3,87.33,87.17,87.32,3000.0
2005-12-27 12:30:00,87.29,87.37,87.19,87.28,3700.0,87.29,87.37,87.19,87.28,3700.0
2005-12-27 13:00:00,87.28,87.37,87.18,87.23,5500.0,87.28,87.37,87.18,87.23,5500.0
2005-12-27 13:30:00,87.23,87.27,87.19,87.21,4800.0,87.23,87.27,87.19,87.21,4800.0
2005-12-27 14:00:00,87.2,87.36,87.2,87.36,5700.0,87.2,87.36,87.2,87.36,5700.0
2005-12-27 14:30:00,87.32,87.37,86.95,86.95,11500.0,87.32,87.37,86.95,86.95,11500.0
2005-12-27 15:00:00,86.95,87.24,86.92,87.22,6400.0,86.95,87.24,86.92,87.22,6400.0
2005-12-27 15:30:00,87.23,87.23,87.04,87.12,16000.0,87.23,87.23,87.04,87.12,16000.0
2005-12-28 09:30:00,87.2,87.38,86.94,86.94,11300.0,87.2,87.38,86.94,86.94,11300.0
2005-12-28 10:00:00,86.96,87.1,86.95,86.95,7100.0,86.96,87.1,86.95,86.95,7100.0
2005-12-28 10:30:00,86.94,87.17,86.92,87.12,7600.0,86.94,87.17,86.92,87.12,7600.0
2005-12-28 11:00:00,87.09,87.2,86.99,87.2,5500.0,87.09,87.2,86.99,87.2,5500.0
2005-12-28 11:30:00,87.2,87.39,87.2,87.37,13600.0,87.2,87.39,87.2,87.37,13600.0
2005-12-28 12:00:00,87.35,87.39,87.19,87.19,5100.0,87.35,87.39,87.19,87.19,5100.0
2005-12-28 12:30:00,87.16,87.27,87.11,87.27,3600.0,87.16,87.27,87.11,87.27,3600.0
2005-12-28 13:00:00,87.27,87.57,87.27,87.3,9100.0,87.27,87.57,87.27,87.3,9100.0
2005-12-28 13:30:00,87.33,87.63,87.31,87.58,6000.0,87.33,87.63,87.31,87.58,6000.0
2005-12-28 14:00:00,87.59,87.71,87.57,87.7,7800.0,87.59,87.71,87.57,87.7,7800.0
2005-12-28 14:30:00,87.68,87.84,87.65,87.8,15300.0,87.68,87.84,87.65,87.8,15300.0
2005-12-28 15:00:00,87.8,87.9,87.75,87.89,9600.0,87.8,87.9,87.75,87.89,9600.0
2005-12-28 15:30:00,87.89,87.9,87.77,87.8,26300.0,87.89,87.9,87.77,87.8,26300.0
2005-12-29 09:30:00,87.75,87.8,87.23,87.51,8800.0,87.75,87.8,87.23,87.51,8800.0
2005-12-29 10:00:00,87.51,87.53,87.2,87.5,11000.0,87.51,87.53,87.2,87.5,11000.0
2005-12-29 10:30:00,87.51,87.79,87.5,87.79,10400.0,87.51,87.79,87.5,87.79,10400.0
2005-12-29 11:00:00,87.79,88.02,87.78,88.0,10300.0,87.79,88.02,87.78,88.0,10300.0
2005-12-29 11:30:00,88.01,88.18,87.97,88.14,7900.0,88.01,88.18,87.97,88.14,7900.0
2005-12-29 12:00:00,88.16,88.2,88.1,88.1,3400.0,88.16,88.2,88.1,88.1,3400.0
2005-12-29 12:30:00,88.1,88.11,88.0,88.09,6900.0,88.1,88.11,88.0,88.09,6900.0
2005-12-29 13:00:00,88.1,88.25,88.1,88.23,4300.0,88.1,88.25,88.1,88.23,4300.0
2005-12-29 13:30:00,88.27,88.27,88.18,88.18,3800.0,88.27,88.27,88.18,88.18,3800.0
2005-12-29 14:00:00,88.2,88.29,88.18,88.24,3800.0,88.2,88.29,88.18,88.24,3800.0
2005-12-29 14:30:00,88.27,88.29,88.18,88.19,17300.0,88.27,88.29,88.18,88.19,17300.0
2005-12-29 15:00:00,88.21,88.26,87.89,88.1,8800.0,88.21,88.26,87.89,88.1,8800.0
2005-12-29 15:30:00,88.06,88.06,87.48,87.69,25600.0,88.06,88.06,87.48,87.69,25600.0
2005-12-30 09:30:00,87.5,87.5,86.54,87.11,17500.0,87.5,87.5,86.54,87.11,17500.0
2005-12-30 10:00:00,87.17,87.33,86.68,86.71,25500.0,87.17,87.33,86.68,86.71,25500.0
2005-12-30 10:30:00,86.71,86.71,86.0,86.02,23700.0,86.71,86.71,86.0,86.02,23700.0
2005-12-30 11:00:00,86.02,86.38,85.94,86.26,23400.0,86.02,86.38,85.94,86.26,23400.0
2005-12-30 11:30:00,86.28,86.4,86.15,86.22,28500.0,86.28,86.4,86.15,86.22,28500.0
2005-12-30 12:00:00,86.22,86.32,86.22,86.32,5400.0,86.22,86.32,86.22,86.32,5400.0
2005-12-30 12:30:00,86.32,86.5,86.22,86.25,7000.0,86.32,86.5,86.22,86.25,7000.0
2005-12-30 13:00:00,86.25,86.3,86.21,86.3,6700.0,86.25,86.3,86.21,86.3,6700.0
2005-12-30 13:30:00,86.29,86.43,86.29,86.35,5700.0,86.29,86.43,86.29,86.35,5700.0
2005-12-30 14:00:00,86.35,86.46,86.35,86.44,12000.0,86.35,86.46,86.35,86.44,12000.0
2005-12-30 14:30:00,86.41,86.91,86.35,86.84,19900.0,86.41,86.91,86.35,86.84,19900.0
2005-12-30 15:00:00,86.84,86.95,86.71,86.9,11500.0,86.84,86.95,86.71,86.9,11500.0
2005-12-30 15:30:00,86.89,87.11,86.86,86.94,21800.0,86.89,87.11,86.86,86.94,21800.0
2006-01-03 09:30:00,87.15,87.93,87.05,87.5,23300.0,87.15,87.93,87.05,87.5,23300.0
2006-01-03 10:00:00,87.45,87.79,87.0,87.0,28600.0,87.45,87.79,87.0,87.0,28600.0
2006-01-03 10:30:00,87.04,87.42,87.0,87.39,22400.0,87.04,87.42,87.0,87.39,22400.0
2006-01-03 11:00:00,87.42,87.54,87.15,87.19,36700.0,87.42,87.54,87.15,87.19,36700.0
2006-01-03 11:30:00,87.2,87.47,87.2,87.47,43700.0,87.2,87.47,87.2,87.47,43700.0
2006-01-03 12:00:00,87.49,87.58,87.46,87.46,15300.0,87.49,87.58,87.46,87.46,15300.0
2006-01-03 12:30:00,87.46,87.46,87.1,87.19,24700.0,87.46,87.46,87.1,87.19,24700.0
2006-01-03 13:00:00,87.19,87.28,87.07,87.28,26400.0,87.19,87.28,87.07,87.28,26400.0
2006-01-03 13:30:00,87.28,87.29,87.17,87.22,17600.0,87.28,87.29,87.17,87.22,17600.0
2006-01-03 14:00:00,87.23,88.31,87.23,88.29,31200.0,87.23,88.31,87.23,88.29,31200.0
2006-01-03 14:30:00,88.26,88.89,88.24,88.89,40600.0,88.26,88.89,88.24,88.89,40600.0
2006-01-03 15:00:00,88.89,89.6,88.86,89.57,62400.0,88.89,89.6,88.86,89.57,62400.0
2006-01-03 15:30:00,89.58,89.63,89.25,89.58,122500.0,89.58,89.63,89.25,89.58,122500.0
2006-01-04 09:30:00,89.5,90.5,89.5,90.13,46800.0,89.5,90.5,89.5,90.13,46800.0
2006-01-04 10:00:00,90.2,90.21,89.36,89.36,25800.0,90.2,90.21,89.36,89.36,25800.0
2006-01-04 10:30:00,89.36,89.53,89.13,89.46,46800.0,89.36,89.53,89.13,89.46,46800.0
2006-01-04 11:00:00,89.47,89.47,88.86,89.0,49100.0,89.47,89.47,88.86,89.0,49100.0
2006-01-04 11:30:00,89.0,89.55,89.0,89.55,28500.0,89.0,89.55,89.0,89.55,28500.0
2006-01-04 12:00:00,89.61,89.91,89.59,89.87,15400.0,89.61,89.91,89.59,89.87,15400.0
2006-01-04 12:30:00,89.87,90.0,89.81,89.89,33500.0,89.87,90.0,89.81,89.89,33500.0
2006-01-04 13:00:00,89.89,90.06,89.86,90.06,24700.0,89.89,90.06,89.86,90.06,24700.0
2006-01-04 13:30:00,90.05,90.28,89.82,90.28,24700.0,90.05,90.28,89.82,90.28,24700.0
2006-01-04 14:00:00,90.28,90.28,89.95,89.96,21200.0,90.28,90.28,89.95,89.96,21200.0
2006-01-04 14:30:00,89.9,89.96,89.69,89.9,14000.0,89.9,89.96,89.69,89.9,14000.0
2006-01-04 15:00:00,89.9,90.17,89.9,90.04,13200.0,89.9,90.17,89.9,90.04,13200.0
2006-01-04 15:30:00,90.04,90.17,89.95,90.14,28000.0,90.04,90.17,89.95,90.14,28000.0
2006-01-05 09:30:00,90.2,90.88,90.2,90.22,22100.0,90.2,90.88,90.2,90.22,22100.0
2006-01-05 10:00:00,90.22,90.74,90.22,90.47,22700.0,90.22,90.74,90.22,90.47,22700.0
2006-01-05 10:30:00,90.42,90.45,89.77,89.77,33100.0,90.42,90.45,89.77,89.77,33100.0
2006-01-05 11:00:00,89.78,89.9,89.5,89.51,29000.0,89.78,89.9,89.5,89.51,29000.0
2006-01-05 11:30:00,89.5,89.58,89.44,89.52,14400.0,89.5,89.58,89.44,89.52,14400.0
2006-01-05 12:00:00,89.52,89.56,88.94,89.1,13600.0,89.52,89.56,88.94,89.1,13600.0
2006-01-05 12:30:00,89.08,89.1,88.6,88.87,41200.0,89.08,89.1,88.6,88.87,41200.0
2006-01-05 13:00:00,88.88,89.07,88.88,88.93,12100.0,88.88,89.07,88.88,88.93,12100.0
2006-01-05 13:30:00,88.95,89.15,88.9,89.15,9400.0,88.95,89.15,88.9,89.15,9400.0
2006-01-05 14:00:00,89.15,89.18,88.72,88.72,11900.0,89.15,89.18,88.72,88.72,11900.0
2006-01-05 14:30:00,88.72,88.72,88.56,88.66,22000.0,88.72,88.72,88.56,88.66,22000.0
2006-01-05 15:00:00,88.66,89.18,88.64,89.09,35900.0,88.66,89.18,88.64,89.09,35900.0
2006-01-05 15:30:00,89.09,89.2,88.95,89.15,74000.0,89.09,89.2,88.95,89.15,74000.0
2006-01-06 09:30:00,89.3,89.7,89.15,89.16,30200.0,89.3,89.7,89.15,89.16,30200.0
2006-01-06 10:00:00,89.1,89.1,88.5,88.5,24500.0,89.1,89.1,88.5,88.5,24500.0
2006-01-06 10:30:00,88.51,88.66,88.2,88.44,48800.0,88.51,88.66,88.2,88.44,48800.0
2006-01-06 11:00:00,88.44,88.51,88.22,88.45,15600.0,88.44,88.51,88.22,88.45,15600.0
2006-01-06 11:30:00,88.45,88.55,87.99,87.99,16100.0,88.45,88.55,87.99,87.99,16100.0
2006-01-06 12:00:00,87.99,88.23,87.85,88.19,26900.0,87.99,88.23,87.85,88.19,26900.0
2006-01-06 12:30:00,88.18,88.18,87.97,88.0,15400.0,88.18,88.18,87.97,88.0,15400.0
2006-01-06 13:00:00,87.99,88.27,87.93,88.27,19700.0,87.99,88.27,87.93,88.27,19700.0
2006-01-06 13:30:00,88.27,88.39,88.13,88.27,20500.0,88.27,88.39,88.13,88.27,20500.0
2006-01-06 14:00:00,88.26,88.48,88.26,88.36,14200.0,88.26,88.48,88.26,88.36,14200.0
2006-01-06 14:30:00,88.35,88.36,88.16,88.24,21500.0,88.35,88.36,88.16,88.24,21500.0
2006-01-06 15:00:00,88.32,88.45,88.32,88.41,14000.0,88.32,88.45,88.32,88.41,14000.0
2006-01-06 15:30:00,88.43,88.49,88.28,88.49,33400.0,88.43,88.49,88.28,88.49,33400.0
2006-01-09 09:30:00,88.75,89.07,88.75,88.93,16300.0,88.75,89.07,88.75,88.93,16300.0
2006-01-09 10:00:00,88.93,89.0,88.93,88.93,5900.0,88.93,89.0,88.93,88.93,5900.0
2006-01-09 10:30:00,88.91,88.95,88.78,88.78,6700.0,88.91,88.95,88.78,88.78,6700.0
2006-01-09 11:00:00,88.78,88.93,88.78,88.78,16300.0,88.78,88.93,88.78,88.78,16300.0
2006-01-09 11:30:00,88.78,88.86,88.71,88.86,14100.0,88.78,88.86,88.71,88.86,14100.0
2006-01-09 12:00:00,88.89,89.01,88.7,88.87,28100.0,88.89,89.01,88.7,88.87,28100.0
2006-01-09 12:30:00,88.87,89.1,88.87,89.1,10500.0,88.87,89.1,88.87,89.1,10500.0
2006-01-09 13:00:00,89.07,89.19,88.95,88.97,29400.0,89.07,89.19,88.95,88.97,29400.0
2006-01-09 13:30:00,88.97,89.1,88.94,89.07,38100.0,88.97,89.1,88.94,89.07,38100.0
2006-01-09 14:00:00,89.07,89.1,88.93,88.99,69600.0,89.07,89.1,88.93,88.99,69600.0
2006-01-09 14:30:00,88.99,89.23,88.98,89.22,26800.0,88.99,89.23,88.98,89.22,26800.0
2006-01-09 15:00:00,89.22,89.45,89.19,89.27,47300.0,89.22,89.45,89.19,89.27,47300.0
2006-01-09 15:30:00,89.24,89.5,89.24,89.5,63100.0,89.24,89.5,89.24,89.5,63100.0
2006-01-10 09:30:00,89.0,89.2,88.9,89.1,16700.0,89.0,89.2,88.9,89.1,16700.0
2006-01-10 10:00:00,89.14,89.56,89.13,89.56,16500.0,89.14,89.56,89.13,89.56,16500.0
2006-01-10 10:30:00,89.49,89.49,89.15,89.22,11100.0,89.49,89.49,89.15,89.22,11100.0
2006-01-10 11:00:00,89.25,89.29,89.0,89.02,31200.0,89.25,89.29,89.0,89.02,31200.0
2006-01-10 11:30:00,89.0,89.15,88.99,88.99,7200.0,89.0,89.15,88.99,88.99,7200.0
2006-01-10 12:00:00,89.05,89.12,88.98,89.06,10700.0,89.05,89.12,88.98,89.06,10700.0
2006-01-10 12:30:00,89.05,89.26,89.04,89.26,9800.0,89.05,89.26,89.04,89.26,9800.0
2006-01-10 13:00:00,89.27,89.4,89.26,89.4,24900.0,89.27,89.4,89.26,89.4,24900.0
2006-01-10 13:30:00,89.39,89.61,89.35,89.57,19100.0,89.39,89.61,89.35,89.57,19100.0
2006-01-10 14:00:00,89.55,89.78,89.54,89.74,6700.0,89.55,89.78,89.54,89.74,6700.0
2006-01-10 14:30:00,89.7,89.7,89.54,89.66,23200.0,89.7,89.7,89.54,89.66,23200.0
2006-01-10 15:00:00,89.6,89.7,89.47,89.65,16600.0,89.6,89.7,89.47,89.65,16600.0
2006-01-10 15:30:00,89.67,89.87,89.6,89.76,43300.0,89.67,89.87,89.6,89.76,43300.0
2006-01-11 09:30:00,89.6,89.64,89.25,89.26,11100.0,89.6,89.64,89.25,89.26,11100.0
2006-01-11 10:00:00,89.26,89.26,88.3,88.48,49100.0,89.26,89.26,88.3,88.48,49100.0
2006-01-11 10:30:00,88.47,88.78,88.4,88.51,33800.0,88.47,88.78,88.4,88.51,33800.0
2006-01-11 11:00:00,88.44,88.49,88.22,88.42,16400.0,88.44,88.49,88.22,88.42,16400.0
2006-01-11 11:30:00,88.41,88.42,87.72,87.72,18800.0,88.41,88.42,87.72,87.72,18800.0
2006-01-11 12:00:00,87.76,88.0,87.67,87.97,23600.0,87.76,88.0,87.67,87.97,23600.0
2006-01-11 12:30:00,87.95,88.0,87.92,87.95,34400.0,87.95,88.0,87.92,87.95,34400.0
2006-01-11 13:00:00,87.95,88.37,87.91,88.12,38700.0,87.95,88.37,87.91,88.12,38700.0
2006-01-11 13:30:00,88.14,88.56,88.14,88.48,14700.0,88.14,88.56,88.14,88.48,14700.0
2006-01-11 14:00:00,88.47,88.5,88.34,88.38,16800.0,88.47,88.5,88.34,88.38,16800.0
2006-01-11 14:30:00,88.39,88.48,88.23,88.4,26800.0,88.39,88.48,88.23,88.4,26800.0
2006-01-11 15:00:00,88.4,88.5,88.32,88.43,22500.0,88.4,88.5,88.32,88.43,22500.0
2006-01-11 15:30:00,88.44,88.55,88.41,88.51,59700.0,88.44,88.55,88.41,88.51,59700.0
2006-01-12 09:30:00,88.51,89.62,88.46,89.04,28300.0,88.51,89.62,88.46,89.04,28300.0
2006-01-12 10:00:00,89.03,89.03,88.68,88.81,15200.0,89.03,89.03,88.68,88.81,15200.0
2006-01-12 10:30:00,88.9,88.9,88.55,88.63,8900.0,88.9,88.9,88.55,88.63,8900.0
2006-01-12 11:00:00,88.6,88.6,88.32,88.43,20600.0,88.6,88.6,88.32,88.43,20600.0
2006-01-12 11:30:00,88.43,88.43,88.36,88.38,10300.0,88.43,88.43,88.36,88.38,10300.0
2006-01-12 12:00:00,88.39,88.45,88.21,88.22,9200.0,88.39,88.45,88.21,88.22,9200.0
2006-01-12 12:30:00,88.19,88.19,87.95,88.01,10200.0,88.19,88.19,87.95,88.01,10200.0
2006-01-12 13:00:00,88.01,88.1,87.97,88.03,9900.0,88.01,88.1,87.97,88.03,9900.0
2006-01-12 13:30:00,88.05,88.12,87.9,87.9,7500.0,88.05,88.12,87.9,87.9,7500.0
2006-01-12 14:00:00,87.9,87.92,87.6,87.6,31500.0,87.9,87.92,87.6,87.6,31500.0
2006-01-12 14:30:00,87.63,87.84,87.56,87.83,19400.0,87.63,87.84,87.56,87.83,19400.0
2006-01-12 15:00:00,87.83,87.83,87.45,87.51,30000.0,87.83,87.83,87.45,87.51,30000.0
2006-01-12 15:30:00,87.51,87.51,87.25,87.47,38200.0,87.51,87.51,87.25,87.47,38200.0
2006-01-13 09:30:00,88.31,88.31,87.6,87.84,15500.0,88.31,88.31,87.6,87.84,15500.0
2006-01-13 10:00:00,87.85,87.85,87.62,87.67,9800.0,87.85,87.85,87.62,87.67,9800.0
2006-01-13 10:30:00,87.69,87.86,87.61,87.69,16500.0,87.69,87.86,87.61,87.69,16500.0
2006-01-13 11:00:00,87.7,87.73,87.45,87.53,13000.0,87.7,87.73,87.45,87.53,13000.0
2006-01-13 11:30:00,87.53,87.55,87.27,87.28,9800.0,87.53,87.55,87.27,87.28,9800.0
2006-01-13 12:00:00,87.3,87.5,87.28,87.34,8000.0,87.3,87.5,87.28,87.34,8000.0
2006-01-13 12:30:00,87.32,87.32,87.11,87.18,7700.0,87.32,87.32,87.11,87.18,7700.0
2006-01-13 13:00:00,87.18,87.25,87.05,87.24,8500.0,87.18,87.25,87.05,87.24,8500.0
2006-01-13 13:30:00,87.24,87.28,86.99,87.15,8200.0,87.24,87.28,86.99,87.15,8200.0
2006-01-13 14:00:00,87.15,87.18,86.75,86.76,11800.0,87.15,87.18,86.75,86.76,11800.0
2006-01-13 14:30:00,86.77,87.06,86.7,86.96,15300.0,86.77,87.06,86.7,86.96,15300.0
2006-01-13 15:00:00,86.97,87.07,86.81,86.99,33000.0,86.97,87.07,86.81,86.99,33000.0
2006-01-13 15:30:00,86.99,87.01,86.95,86.96,20600.0,86.99,87.01,86.95,86.96,20600.0
2006-01-17 09:30:00,86.85,86.85,85.9,86.05,105700.0,86.85,86.85,85.9,86.05,105700.0
2006-01-17 10:00:00,86.06,86.17,85.89,86.13,70400.0,86.06,86.17,85.89,86.13,70400.0
2006-01-17 10:30:00,86.13,86.26,86.12,86.24,34700.0,86.13,86.26,86.12,86.24,34700.0
2006-01-17 11:00:00,86.25,86.3,86.23,86.28,23000.0,86.25,86.3,86.23,86.28,23000.0
2006-01-17 11:30:00,86.28,86.43,86.25,86.34,14100.0,86.28,86.43,86.25,86.34,14100.0
2006-01-17 12:00:00,86.34,86.41,86.28,86.4,8500.0,86.34,86.41,86.28,86.4,8500.0
2006-01-17 12:30:00,86.4,86.4,86.29,86.36,10700.0,86.4,86.4,86.29,86.36,10700.0
2006-01-17 13:00:00,86.34,86.37,86.3,86.32,16900.0,86.34,86.37,86.3,86.32,16900.0
2006-01-17 13:30:00,86.32,86.5,86.32,86.5,11700.0,86.32,86.5,86.32,86.5,11700.0
2006-01-17 14:00:00,86.5,86.61,86.3,86.36,26100.0,86.5,86.61,86.3,86.36,26100.0
2006-01-17 14:30:00,86.36,86.52,86.34,86.38,13400.0,86.36,86.52,86.34,86.38,13400.0
2006-01-17 15:00:00,86.37,86.51,86.26,86.39,33100.0,86.37,86.51,86.26,86.39,33100.0
2006-01-17 15:30:00,86.39,86.39,86.3,86.32,29700.0,86.39,86.39,86.3,86.32,29700.0
2006-01-18 09:30:00,86.32,86.56,85.9,86.42,50900.0,86.32,86.56,85.9,86.42,50900.0
2006-01-18 10:00:00,86.45,86.48,86.32,86.36,36100.0,86.45,86.48,86.32,86.36,36100.0
2006-01-18 10:30:00,86.25,86.31,85.37,85.58,63800.0,86.25,86.31,85.37,85.58,63800.0
2006-01-18 11:00:00,85.55,86.2,85.5,85.89,56400.0,85.55,86.2,85.5,85.89,56400.0
2006-01-18 11:30:00,85.89,85.99,85.66,85.92,20400.0,85.89,85.99,85.66,85.92,20400.0
2006-01-18 12:00:00,85.94,86.04,85.62,85.74,48400.0,85.94,86.04,85.62,85.74,48400.0
2006-01-18 12:30:00,85.74,85.98,85.69,85.81,22600.0,85.74,85.98,85.69,85.81,22600.0
2006-01-18 13:00:00,85.79,85.95,85.57,85.57,27100.0,85.79,85.95,85.57,85.57,27100.0
2006-01-18 13:30:00,85.55,85.79,85.43,85.61,43500.0,85.55,85.79,85.43,85.61,43500.0
2006-01-18 14:00:00,85.61,85.95,85.61,85.89,45400.0,85.61,85.95,85.61,85.89,45400.0
2006-01-18 14:30:00,85.85,85.9,85.66,85.71,28700.0,85.85,85.9,85.66,85.71,28700.0
2006-01-18 15:00:00,85.73,85.87,85.65,85.87,41800.0,85.73,85.87,85.65,85.87,41800.0
2006-01-18 15:30:00,85.88,85.92,85.77,85.87,98600.0,85.88,85.92,85.77,85.87,98600.0
2006-01-19 09:30:00,85.95,86.05,85.9,85.97,15300.0,85.95,86.05,85.9,85.97,15300.0
2006-01-19 10:00:00,85.97,85.97,85.75,85.8,18500.0,85.97,85.97,85.75,85.8,18500.0
2006-01-19 10:30:00,85.8,85.91,85.65,85.91,32100.0,85.8,85.91,85.65,85.91,32100.0
2006-01-19 11:00:00,85.91,86.02,85.77,85.9,35900.0,85.91,86.02,85.77,85.9,35900.0
2006-01-19 11:30:00,85.9,86.09,85.9,86.02,26100.0,85.9,86.09,85.9,86.02,26100.0
2006-01-19 12:00:00,86.05,86.05,85.85,85.86,27400.0,86.05,86.05,85.85,85.86,27400.0
2006-01-19 12:30:00,85.85,85.96,85.77,85.83,11600.0,85.85,85.96,85.77,85.83,11600.0
2006-01-19 13:00:00,85.84,85.99,85.84,85.87,20400.0,85.84,85.99,85.84,85.87,20400.0
2006-01-19 13:30:00,85.87,85.9,85.77,85.83,16400.0,85.87,85.9,85.77,85.83,16400.0
2006-01-19 14:00:00,85.86,85.94,85.83,85.89,14800.0,85.86,85.94,85.83,85.89,14800.0
2006-01-19 14:30:00,85.89,85.93,85.83,85.89,13400.0,85.89,85.93,85.83,85.89,13400.0
2006-01-19 15:00:00,85.88,85.97,85.77,85.9,27200.0,85.88,85.97,85.77,85.9,27200.0
2006-01-19 15:30:00,85.89,86.04,85.85,86.02,45300.0,85.89,86.04,85.85,86.02,45300.0
2006-01-20 09:30:00,86.01,86.21,85.81,85.9,23700.0,86.01,86.21,85.81,85.9,23700.0
2006-01-20 10:00:00,85.89,86.09,85.76,86.06,28400.0,85.89,86.09,85.76,86.06,28400.0
2006-01-20 10:30:00,86.09,86.09,85.91,85.94,67100.0,86.09,86.09,85.91,85.94,67100.0
2006-01-20 11:00:00,85.94,86.06,85.75,85.89,17100.0,85.94,86.06,85.75,85.89,17100.0
2006-01-20 11:30:00,85.9,85.92,85.3,85.35,13600.0,85.9,85.92,85.3,85.35,13600.0
2006-01-20 12:00:00,85.36,85.55,85.33,85.49,9700.0,85.36,85.55,85.33,85.49,9700.0
2006-01-20 12:30:00,85.5,85.59,85.45,85.47,12600.0,85.5,85.59,85.45,85.47,12600.0
2006-01-20 13:00:00,85.47,85.47,85.12,85.12,15300.0,85.47,85.47,85.12,85.12,15300.0
2006-01-20 13:30:00,85.12,85.12,84.77,84.77,16100.0,85.12,85.12,84.77,84.77,16100.0
2006-01-20 14:00:00,84.78,84.97,84.75,84.97,26300.0,84.78,84.97,84.75,84.97,26300.0
2006-01-20 14:30:00,84.99,85.02,84.85,84.88,39400.0,84.99,85.02,84.85,84.88,39400.0
2006-01-20 15:00:00,84.88,84.91,84.5,84.58,69500.0,84.88,84.91,84.5,84.58,69500.0
2006-01-20 15:30:00,84.64,84.75,84.56,84.73,75700.0,84.64,84.75,84.56,84.73,75700.0
2006-01-23 09:30:00,84.8,84.8,84.42,84.42,24600.0,84.8,84.8,84.42,84.42,24600.0
2006-01-23 10:00:00,84.6,84.6,84.1,84.44,27800.0,84.6,84.6,84.1,84.44,27800.0
2006-01-23 10:30:00,84.44,84.65,84.44,84.63,17400.0,84.44,84.65,84.44,84.63,17400.0
2006-01-23 11:00:00,84.63,84.73,84.5,84.59,11000.0,84.63,84.73,84.5,84.59,11000.0
2006-01-23 11:30:00,84.59,84.67,84.57,84.6,63600.0,84.59,84.67,84.57,84.6,63600.0
2006-01-23 12:00:00,84.62,84.62,84.11,84.35,45400.0,84.62,84.62,84.11,84.35,45400.0
2006-01-23 12:30:00,84.35,84.35,83.95,84.06,52500.0,84.35,84.35,83.95,84.06,52500.0
2006-01-23 13:00:00,84.07,84.14,83.89,83.97,97600.0,84.07,84.14,83.89,83.97,97600.0
2006-01-23 13:30:00,84.02,84.02,83.61,83.84,51500.0,84.02,84.02,83.61,83.84,51500.0
2006-01-23 14:00:00,83.86,83.95,83.75,83.76,39200.0,83.86,83.95,83.75,83.76,39200.0
2006-01-23 14:30:00,83.77,83.85,83.69,83.8,39100.0,83.77,83.85,83.69,83.8,39100.0
2006-01-23 15:00:00,83.75,83.77,83.33,83.48,85900.0,83.75,83.77,83.33,83.48,85900.0
2006-01-23 15:30:00,83.41,83.42,82.79,82.89,229300.0,83.41,83.42,82.79,82.89,229300.0
2006-01-24 09:30:00,83.0,83.29,82.65,83.01,55800.0,83.0,83.29,82.65,83.01,55800.0
2006-01-24 10:00:00,83.01,83.04,82.68,82.68,88600.0,83.01,83.04,82.68,82.68,88600.0
2006-01-24 10:30:00,82.68,82.95,82.55,82.81,51600.0,82.68,82.95,82.55,82.81,51600.0
2006-01-24 11:00:00,82.8,83.0,82.74,82.89,21500.0,82.8,83.0,82.74,82.89,21500.0
2006-01-24 11:30:00,82.94,82.99,82.84,82.9,15700.0,82.94,82.99,82.84,82.9,15700.0
2006-01-24 12:00:00,82.91,83.01,82.69,82.73,13900.0,82.91,83.01,82.69,82.73,13900.0
2006-01-24 12:30:00,82.73,82.73,82.62,82.63,36200.0,82.73,82.73,82.62,82.63,36200.0
2006-01-24 13:00:00,82.63,82.85,82.63,82.75,24800.0,82.63,82.85,82.63,82.75,24800.0
2006-01-24 13:30:00,82.79,82.84,82.61,82.83,15600.0,82.79,82.84,82.61,82.83,15600.0
2006-01-24 14:00:00,82.83,83.18,82.75,82.83,37700.0,82.83,83.18,82.75,82.83,37700.0
2006-01-24 14:30:00,82.83,83.04,82.78,82.8,15000.0,82.83,83.04,82.78,82.8,15000.0
2006-01-24 15:00:00,82.8,82.89,82.79,82.87,24300.0,82.8,82.89,82.79,82.87,24300.0
2006-01-24 15:30:00,82.87,82.98,82.79,82.85,38200.0,82.87,82.98,82.79,82.85,38200.0
2006-01-25 09:30:00,83.2,83.3,82.89,83.08,31100.0,83.2,83.3,82.89,83.08,31100.0
2006-01-25 10:00:00,83.04,83.33,82.75,82.78,23400.0,83.04,83.33,82.75,82.78,23400.0
2006-01-25 10:30:00,82.78,83.24,82.61,83.14,19700.0,82.78,83.24,82.61,83.14,19700.0
2006-01-25 11:00:00,83.18,83.4,83.17,83.3,15000.0,83.18,83.4,83.17,83.3,15000.0
2006-01-25 11:30:00,83.27,83.37,82.6,82.84,17000.0,83.27,83.37,82.6,82.84,17000.0
2006-01-25 12:00:00,82.84,83.05,82.8,82.86,12200.0,82.84,83.05,82.8,82.86,12200.0
2006-01-25 12:30:00,82.81,83.03,82.75,82.9,13500.0,82.81,83.03,82.75,82.9,13500.0
2006-01-25 13:00:00,82.89,82.9,82.43,82.46,12400.0,82.89,82.9,82.43,82.46,12400.0
2006-01-25 13:30:00,82.47,82.64,82.47,82.58,15000.0,82.47,82.64,82.47,82.58,15000.0
2006-01-25 14:00:00,82.57,82.7,82.42,82.49,17900.0,82.57,82.7,82.42,82.49,17900.0
2006-01-25 14:30:00,82.49,82.67,82.31,82.31,24500.0,82.49,82.67,82.31,82.31,24500.0
2006-01-25 15:00:00,82.32,82.47,82.3,82.46,37800.0,82.32,82.47,82.3,82.46,37800.0
2006-01-25 15:30:00,82.48,82.69,82.41,82.64,46800.0,82.48,82.69,82.41,82.64,46800.0
2006-01-26 09:30:00,83.2,83.72,83.2,83.53,35400.0,83.2,83.72,83.2,83.53,35400.0
2006-01-26 10:00:00,83.46,83.58,83.2,83.27,17500.0,83.46,83.58,83.2,83.27,17500.0
2006-01-26 10:30:00,83.28,83.44,83.08,83.08,20000.0,83.28,83.44,83.08,83.08,20000.0
2006-01-26 11:00:00,83.06,83.11,82.86,83.11,15200.0,83.06,83.11,82.86,83.11,15200.0
2006-01-26 11:30:00,83.1,83.44,83.1,83.33,27700.0,83.1,83.44,83.1,83.33,27700.0
2006-01-26 12:00:00,83.3,83.43,83.24,83.33,16600.0,83.3,83.43,83.24,83.33,16600.0
2006-01-26 12:30:00,83.33,83.33,82.94,82.96,12000.0,83.33,83.33,82.94,82.96,12000.0
2006-01-26 13:00:00,82.93,83.2,82.93,82.97,11100.0,82.93,83.2,82.93,82.97,11100.0
2006-01-26 13:30:00,82.97,83.07,82.9,83.07,12900.0,82.97,83.07,82.9,83.07,12900.0
2006-01-26 14:00:00,83.07,83.26,82.97,83.13,38700.0,83.07,83.26,82.97,83.13,38700.0
2006-01-26 14:30:00,83.14,83.42,83.13,83.41,23400.0,83.14,83.42,83.13,83.41,23400.0
2006-01-26 15:00:00,83.36,83.76,83.32,83.72,92000.0,83.36,83.76,83.32,83.72,92000.0
2006-01-26 15:30:00,83.72,83.91,83.69,83.91,57100.0,83.72,83.91,83.69,83.91,57100.0
2006-01-27 09:30:00,84.0,84.7,83.9,84.25,25300.0,84.0,84.7,83.9,84.25,25300.0
2006-01-27 10:00:00,84.25,84.94,83.92,84.94,52000.0,84.25,84.94,83.92,84.94,52000.0
2006-01-27 10:30:00,84.9,85.4,84.9,85.37,55000.0,84.9,85.4,84.9,85.37,55000.0
2006-01-27 11:00:00,85.33,85.37,85.05,85.1,22400.0,85.33,85.37,85.05,85.1,22400.0
2006-01-27 11:30:00,85.12,85.19,85.04,85.15,25100.0,85.12,85.19,85.04,85.15,25100.0
2006-01-27 12:00:00,85.1,85.11,84.9,85.04,44300.0,85.1,85.11,84.9,85.04,44300.0
2006-01-27 12:30:00,85.05,85.08,84.89,84.96,27400.0,85.05,85.08,84.89,84.96,27400.0
2006-01-27 13:00:00,84.96,84.96,84.63,84.84,9000.0,84.96,84.96,84.63,84.84,9000.0
2006-01-27 13:30:00,84.84,84.93,84.64,84.67,15400.0,84.84,84.93,84.64,84.67,15400.0
2006-01-27 14:00:00,84.67,84.86,84.61,84.85,20800.0,84.67,84.86,84.61,84.85,20800.0
2006-01-27 14:30:00,84.84,85.0,84.8,84.95,18100.0,84.84,85.0,84.8,84.95,18100.0
2006-01-27 15:00:00,84.98,85.02,84.84,84.86,28700.0,84.98,85.02,84.84,84.86,28700.0
2006-01-27 15:30:00,84.87,84.93,84.48,84.57,54100.0,84.87,84.93,84.48,84.57,54100.0
2006-01-30 09:30:00,84.75,84.75,84.4,84.66,20200.0,84.75,84.75,84.4,84.66,20200.0
2006-01-30 10:00:00,84.68,84.85,84.66,84.8,25700.0,84.68,84.85,84.66,84.8,25700.0
2006-01-30 10:30:00,84.85,84.99,84.74,84.79,21100.0,84.85,84.99,84.74,84.79,21100.0
2006-01-30 11:00:00,84.84,84.84,84.26,84.26,16100.0,84.84,84.84,84.26,84.26,16100.0
2006-01-30 11:30:00,84.29,84.3,84.19,84.19,6600.0,84.29,84.3,84.19,84.19,6600.0
2006-01-30 12:00:00,84.19,84.26,84.1,84.23,62000.0,84.19,84.26,84.1,84.23,62000.0
2006-01-30 12:30:00,84.24,84.28,84.2,84.21,17300.0,84.24,84.28,84.2,84.21,17300.0
2006-01-30 13:00:00,84.25,84.38,84.25,84.26,16700.0,84.25,84.38,84.25,84.26,16700.0
2006-01-30 13:30:00,84.3,84.48,84.25,84.3,9700.0,84.3,84.48,84.25,84.3,9700.0
2006-01-30 14:00:00,84.27,84.28,84.24,84.26,21000.0,84.27,84.28,84.24,84.26,21000.0
2006-01-30 14:30:00,84.29,84.31,84.25,84.29,14500.0,84.29,84.31,84.25,84.29,14500.0
2006-01-30 15:00:00,84.27,84.3,84.2,84.25,24700.0,84.27,84.3,84.2,84.25,24700.0
2006-01-30 15:30:00,84.24,84.35,84.22,84.35,44100.0,84.24,84.35,84.22,84.35,44100.0
2006-01-31 09:30:00,84.1,84.1,83.7,83.87,21600.0,84.1,84.1,83.7,83.87,21600.0
2006-01-31 10:00:00,83.87,84.01,83.74,83.87,27100.0,83.87,84.01,83.74,83.87,27100.0
2006-01-31 10:30:00,83.87,84.35,83.87,84.35,7800.0,83.87,84.35,83.87,84.35,7800.0
2006-01-31 11:00:00,84.31,84.52,84.15,84.19,9100.0,84.31,84.52,84.15,84.19,9100.0
2006-01-31 11:30:00,84.2,84.3,84.15,84.3,47900.0,84.2,84.3,84.15,84.3,47900.0
2006-01-31 12:00:00,84.3,84.3,84.1,84.15,20900.0,84.3,84.3,84.1,84.15,20900.0
2006-01-31 12:30:00,84.16,84.28,84.02,84.13,17900.0,84.16,84.28,84.02,84.13,17900.0
2006-01-31 13:00:00,84.1,84.22,84.06,84.22,6500.0,84.1,84.22,84.06,84.22,6500.0
2006-01-31 13:30:00,84.21,84.37,84.17,84.36,13000.0,84.21,84.37,84.17,84.36,13000.0
2006-01-31 14:00:00,84.37,84.58,84.2,84.37,21800.0,84.37,84.58,84.2,84.37,21800.0
2006-01-31 14:30:00,84.4,84.85,84.36,84.85,17300.0,84.4,84.85,84.36,84.85,17300.0
2006-01-31 15:00:00,84.85,85.12,84.7,85.12,33000.0,84.85,85.12,84.7,85.12,33000.0
2006-01-31 15:30:00,85.12,85.2,84.91,84.93,42800.0,85.12,85.2,84.91,84.93,42800.0
2006-02-01 09:30:00,85.0,85.0,84.25,84.49,44100.0,85.0,85.0,84.25,84.49,44100.0
2006-02-01 10:00:00,84.48,84.58,84.23,84.47,48300.0,84.48,84.58,84.23,84.47,48300.0
2006-02-01 10:30:00,84.48,84.8,84.4,84.56,31000.0,84.48,84.8,84.4,84.56,31000.0
2006-02-01 11:00:00,84.58,84.61,84.37,84.37,47200.0,84.58,84.61,84.37,84.37,47200.0
2006-02-01 11:30:00,84.39,84.4,84.14,84.34,34300.0,84.39,84.4,84.14,84.34,34300.0
2006-02-01 12:00:00,84.34,84.48,84.24,84.42,6700.0,84.34,84.48,84.24,84.42,6700.0
2006-02-01 12:30:00,84.47,84.53,84.42,84.45,6100.0,84.47,84.53,84.42,84.45,6100.0
2006-02-01 13:00:00,84.47,84.5,84.3,84.32,34000.0,84.47,84.5,84.3,84.32,34000.0
2006-02-01 13:30:00,84.31,84.31,83.92,84.29,15200.0,84.31,84.31,83.92,84.29,15200.0
2006-02-01 14:00:00,84.26,84.45,84.09,84.1,15500.0,84.26,84.45,84.09,84.1,15500.0
2006-02-01 14:30:00,84.15,84.27,84.03,84.22,19000.0,84.15,84.27,84.03,84.22,19000.0
2006-02-01 15:00:00,84.25,84.41,84.25,84.32,26100.0,84.25,84.41,84.25,84.32,26100.0
2006-02-01 15:30:00,84.32,84.44,84.25,84.27,48100.0,84.32,84.44,84.25,84.27,48100.0
2006-02-02 09:30:00,84.33,84.86,84.25,84.7,40900.0,84.33,84.86,84.25,84.7,40900.0
2006-02-02 10:00:00,84.68,84.68,84.34,84.6,19300.0,84.68,84.68,84.34,84.6,19300.0
2006-02-02 10:30:00,84.6,84.6,84.15,84.4,36100.0,84.6,84.6,84.15,84.4,36100.0
2006-02-02 11:00:00,84.4,84.4,83.49,83.69,85000.0,84.4,84.4,83.49,83.69,85000.0
2006-02-02 11:30:00,83.69,84.34,83.67,84.1,26000.0,83.69,84.34,83.67,84.1,26000.0
2006-02-02 12:00:00,84.14,84.55,84.07,84.28,14100.0,84.14,84.55,84.07,84.28,14100.0
2006-02-02 12:30:00,84.3,84.39,84.17,84.31,10400.0,84.3,84.39,84.17,84.31,10400.0
2006-02-02 13:00:00,84.3,84.3,84.13,84.2,9600.0,84.3,84.3,84.13,84.2,9600.0
2006-02-02 13:30:00,84.17,84.17,84.02,84.12,7200.0,84.17,84.17,84.02,84.12,7200.0
2006-02-02 14:00:00,84.13,84.13,83.8,83.99,44900.0,84.13,84.13,83.8,83.99,44900.0
2006-02-02 14:30:00,83.95,84.12,83.82,83.99,15000.0,83.95,84.12,83.82,83.99,15000.0
2006-02-02 15:00:00,83.99,84.1,83.94,84.07,30200.0,83.99,84.1,83.94,84.07,30200.0
2006-02-02 15:30:00,84.09,84.09,83.9,83.91,32900.0,84.09,84.09,83.9,83.91,32900.0
2006-02-03 09:30:00,83.91,83.99,83.33,83.45,38500.0,83.91,83.99,83.33,83.45,38500.0
2006-02-03 10:00:00,83.4,83.77,83.4,83.6,16800.0,83.4,83.77,83.4,83.6,16800.0
2006-02-03 10:30:00,83.65,83.7,83.44,83.65,25600.0,83.65,83.7,83.44,83.65,25600.0
2006-02-03 11:00:00,83.65,83.77,83.6,83.77,7100.0,83.65,83.77,83.6,83.77,7100.0
2006-02-03 11:30:00,83.75,83.75,83.6,83.63,8300.0,83.75,83.75,83.6,83.63,8300.0
2006-02-03 12:00:00,83.63,83.69,83.54,83.58,4400.0,83.63,83.69,83.54,83.58,4400.0
2006-02-03 12:30:00,83.58,83.65,83.56,83.61,10500.0,83.58,83.65,83.56,83.61,10500.0
2006-02-03 13:00:00,83.61,83.82,83.6,83.78,15800.0,83.61,83.82,83.6,83.78,15800.0
2006-02-03 13:30:00,83.77,83.83,83.64,83.78,15500.0,83.77,83.83,83.64,83.78,15500.0
2006-02-03 14:00:00,83.75,83.78,83.71,83.75,5600.0,83.75,83.78,83.71,83.75,5600.0
2006-02-03 14:30:00,83.72,83.79,83.72,83.75,6500.0,83.72,83.79,83.72,83.75,6500.0
2006-02-03 15:00:00,83.75,83.79,83.71,83.71,17200.0,83.75,83.79,83.71,83.71,17200.0
2006-02-03 15:30:00,83.71,83.87,83.7,83.87,59300.0,83.71,83.87,83.7,83.87,59300.0
2006-02-06 09:30:00,83.87,83.87,82.73,82.73,51500.0,83.87,83.87,82.73,82.73,51500.0
2006-02-06 10:00:00,82.7,82.95,82.62,82.92,32600.0,82.7,82.95,82.62,82.92,32600.0
2006-02-06 10:30:00,82.9,83.0,82.81,82.9,45700.0,82.9,83.0,82.81,82.9,45700.0
2006-02-06 11:00:00,82.95,83.25,82.9,83.07,64500.0,82.95,83.25,82.9,83.07,64500.0
2006-02-06 11:30:00,83.06,83.65,82.97,83.29,63500.0,83.06,83.65,82.97,83.29,63500.0
2006-02-06 12:00:00,83.29,83.45,83.02,83.02,21800.0,83.29,83.45,83.02,83.02,21800.0
2006-02-06 12:30:00,83.04,83.07,82.97,83.06,17000.0,83.04,83.07,82.97,83.06,17000.0
2006-02-06 13:00:00,83.06,83.21,83.06,83.17,7800.0,83.06,83.21,83.06,83.17,7800.0
2006-02-06 13:30:00,83.19,83.27,83.05,83.06,14400.0,83.19,83.27,83.05,83.06,14400.0
2006-02-06 14:00:00,83.07,83.09,82.88,83.07,10000.0,83.07,83.09,82.88,83.07,10000.0
2006-02-06 14:30:00,83.08,83.21,83.08,83.2,18200.0,83.08,83.21,83.08,83.2,18200.0
2006-02-06 15:00:00,83.21,83.3,83.05,83.2,18100.0,83.21,83.3,83.05,83.2,18100.0
2006-02-06 15:30:00,83.2,83.46,83.17,83.32,36800.0,83.2,83.46,83.17,83.32,36800.0
2006-02-07 09:30:00,83.13,83.13,82.5,82.5,34300.0,83.13,83.13,82.5,82.5,34300.0
2006-02-07 10:00:00,82.48,82.61,82.35,82.42,13000.0,82.48,82.61,82.35,82.42,13000.0
2006-02-07 10:30:00,82.42,82.7,82.38,82.5,15600.0,82.42,82.7,82.38,82.5,15600.0
2006-02-07 11:00:00,82.5,82.85,82.46,82.76,36700.0,82.5,82.85,82.46,82.76,36700.0
2006-02-07 11:30:00,82.76,83.0,82.7,82.97,28900.0,82.76,83.0,82.7,82.97,28900.0
2006-02-07 12:00:00,82.97,83.01,82.72,82.89,17400.0,82.97,83.01,82.72,82.89,17400.0
2006-02-07 12:30:00,82.85,82.9,82.61,82.76,21100.0,82.85,82.9,82.61,82.76,21100.0
2006-02-07 13:00:00,82.69,82.78,82.4,82.4,14200.0,82.69,82.78,82.4,82.4,14200.0
2006-02-07 13:30:00,82.4,82.41,82.32,82.34,15200.0,82.4,82.41,82.32,82.34,15200.0
2006-02-07 14:00:00,82.34,82.37,82.02,82.14,31400.0,82.34,82.37,82.02,82.14,31400.0
2006-02-07 14:30:00,82.18,82.19,82.0,82.1,32600.0,82.18,82.19,82.0,82.1,32600.0
2006-02-07 15:00:00,82.09,82.1,81.95,82.05,16500.0,82.09,82.1,81.95,82.05,16500.0
2006-02-07 15:30:00,82.03,82.29,82.0,82.0,43400.0,82.03,82.29,82.0,82.0,43400.0
2006-02-08 09:30:00,82.45,82.45,81.92,82.19,42800.0,82.45,82.45,81.92,82.19,42800.0
2006-02-08 10:00:00,82.16,82.27,82.05,82.27,20000.0,82.16,82.27,82.05,82.27,20000.0
2006-02-08 10:30:00,82.25,82.28,82.13,82.2,11200.0,82.25,82.28,82.13,82.2,11200.0
2006-02-08 11:00:00,82.19,82.28,82.0,82.22,19800.0,82.19,82.28,82.0,82.22,19800.0
2006-02-08 11:30:00,82.23,82.32,82.23,82.31,23900.0,82.23,82.32,82.23,82.31,23900.0
2006-02-08 12:00:00,82.31,82.36,82.25,82.27,20600.0,82.31,82.36,82.25,82.27,20600.0
2006-02-08 12:30:00,82.31,82.37,82.17,82.25,31200.0,82.31,82.37,82.17,82.25,31200.0
2006-02-08 13:00:00,82.25,82.29,82.2,82.24,11000.0,82.25,82.29,82.2,82.24,11000.0
2006-02-08 13:30:00,82.24,82.25,82.1,82.12,10300.0,82.24,82.25,82.1,82.12,10300.0
2006-02-08 14:00:00,82.12,82.12,81.94,82.0,27200.0,82.12,82.12,81.94,82.0,27200.0
2006-02-08 14:30:00,81.99,82.05,81.9,81.98,20900.0,81.99,82.05,81.9,81.98,20900.0
2006-02-08 15:00:00,82.03,82.3,81.92,82.26,25200.0,82.03,82.3,81.92,82.26,25200.0
2006-02-08 15:30:00,82.25,82.29,81.98,82.24,62400.0,82.25,82.29,81.98,82.24,62400.0
2006-02-09 09:30:00,82.51,82.57,82.25,82.38,13400.0,82.51,82.57,82.25,82.38,13400.0
2006-02-09 10:00:00,82.41,82.41,82.2,82.31,19500.0,82.41,82.41,82.2,82.31,19500.0
2006-02-09 10:30:00,82.36,82.48,82.36,82.41,16900.0,82.36,82.48,82.36,82.41,16900.0
2006-02-09 11:00:00,82.4,82.51,82.27,82.51,17700.0,82.4,82.51,82.27,82.51,17700.0
2006-02-09 11:30:00,82.55,82.55,82.41,82.41,19200.0,82.55,82.55,82.41,82.41,19200.0
2006-02-09 12:00:00,82.4,82.57,82.38,82.56,15000.0,82.4,82.57,82.38,82.56,15000.0
2006-02-09 12:30:00,82.56,82.64,82.41,82.61,16700.0,82.56,82.64,82.41,82.61,16700.0
2006-02-09 13:00:00,82.61,82.71,82.61,82.61,24600.0,82.61,82.71,82.61,82.61,24600.0
2006-02-09 13:30:00,82.61,82.66,82.45,82.5,7700.0,82.61,82.66,82.45,82.5,7700.0
2006-02-09 14:00:00,82.51,82.51,82.27,82.4,18800.0,82.51,82.51,82.27,82.4,18800.0
2006-02-09 14:30:00,82.4,82.45,82.34,82.45,24600.0,82.4,82.45,82.34,82.45,24600.0
2006-02-09 15:00:00,82.41,82.42,82.12,82.13,19500.0,82.41,82.42,82.12,82.13,19500.0
2006-02-09 15:30:00,82.13,82.14,81.66,81.69,84100.0,82.13,82.14,81.66,81.69,84100.0
2006-02-10 09:30:00,81.75,81.76,81.2,81.66,36900.0,81.75,81.76,81.2,81.66,36900.0
2006-02-10 10:00:00,81.64,81.65,81.1,81.13,15000.0,81.64,81.65,81.1,81.13,15000.0
2006-02-10 10:30:00,81.13,81.42,81.05,81.39,12600.0,81.13,81.42,81.05,81.39,12600.0
2006-02-10 11:00:00,81.36,81.4,81.28,81.35,13000.0,81.36,81.4,81.28,81.35,13000.0
2006-02-10 11:30:00,81.35,81.37,81.26,81.28,12800.0,81.35,81.37,81.26,81.28,12800.0
2006-02-10 12:00:00,81.29,81.38,81.29,81.29,9300.0,81.29,81.38,81.29,81.29,9300.0
2006-02-10 12:30:00,81.28,81.35,81.26,81.3,12600.0,81.28,81.35,81.26,81.3,12600.0
2006-02-10 13:00:00,81.28,81.35,81.25,81.25,9700.0,81.28,81.35,81.25,81.25,9700.0
2006-02-10 13:30:00,81.25,81.34,81.2,81.3,16600.0,81.25,81.34,81.2,81.3,16600.0
2006-02-10 14:00:00,81.33,81.52,81.3,81.4,24000.0,81.33,81.52,81.3,81.4,24000.0
2006-02-10 14:30:00,81.39,81.57,81.39,81.57,30100.0,81.39,81.57,81.39,81.57,30100.0
2006-02-10 15:00:00,81.54,81.72,81.54,81.54,22400.0,81.54,81.72,81.54,81.54,22400.0
2006-02-10 15:30:00,81.54,81.54,81.37,81.45,29100.0,81.54,81.54,81.37,81.45,29100.0
2006-02-13 09:30:00,81.42,81.42,80.7,80.94,30800.0,81.42,81.42,80.7,80.94,30800.0
2006-02-13 10:00:00,80.93,80.95,80.44,80.49,23000.0,80.93,80.95,80.44,80.49,23000.0
2006-02-13 10:30:00,80.49,80.6,80.3,80.3,26600.0,80.49,80.6,80.3,80.3,26600.0
2006-02-13 11:00:00,80.28,80.6,80.2,80.6,36400.0,80.28,80.6,80.2,80.6,36400.0
2006-02-13 11:30:00,80.6,80.71,80.5,80.55,32300.0,80.6,80.71,80.5,80.55,32300.0
2006-02-13 12:00:00,80.56,80.67,80.55,80.63,12000.0,80.56,80.67,80.55,80.63,12000.0
2006-02-13 12:30:00,80.66,80.7,80.46,80.48,13700.0,80.66,80.7,80.46,80.48,13700.0
2006-02-13 13:00:00,80.46,80.6,80.46,80.56,23000.0,80.46,80.6,80.46,80.56,23000.0
2006-02-13 13:30:00,80.56,80.61,80.46,80.46,32400.0,80.56,80.61,80.46,80.46,32400.0
2006-02-13 14:00:00,80.46,80.49,80.2,80.27,53300.0,80.46,80.49,80.2,80.27,53300.0
2006-02-13 14:30:00,80.28,80.39,80.05,80.12,46200.0,80.28,80.39,80.05,80.12,46200.0
2006-02-13 15:00:00,80.13,80.58,80.13,80.55,24500.0,80.13,80.58,80.13,80.55,24500.0
2006-02-13 15:30:00,80.55,80.65,80.53,80.58,30600.0,80.55,80.65,80.53,80.58,30600.0
2006-02-14 09:30:00,80.95,81.2,80.78,81.14,79100.0,80.95,81.2,80.78,81.14,79100.0
2006-02-14 10:00:00,81.12,81.54,81.1,81.23,70900.0,81.12,81.54,81.1,81.23,70900.0
2006-02-14 10:30:00,81.25,81.33,81.13,81.17,49800.0,81.25,81.33,81.13,81.17,49800.0
2006-02-14 11:00:00,81.23,81.45,81.19,81.45,35300.0,81.23,81.45,81.19,81.45,35300.0
2006-02-14 11:30:00,81.45,82.0,81.45,82.0,51000.0,81.45,82.0,81.45,82.0,51000.0
2006-02-14 12:00:00,82.0,82.31,81.96,82.01,51100.0,82.0,82.31,81.96,82.01,51100.0
2006-02-14 12:30:00,81.94,82.06,81.85,81.97,12600.0,81.94,82.06,81.85,81.97,12600.0
2006-02-14 13:00:00,81.97,82.29,81.97,82.25,25600.0,81.97,82.29,81.97,82.25,25600.0
2006-02-14 13:30:00,82.26,82.53,82.23,82.5,28100.0,82.26,82.53,82.23,82.5,28100.0
2006-02-14 14:00:00,82.49,82.72,82.31,82.54,41800.0,82.49,82.72,82.31,82.54,41800.0
2006-02-14 14:30:00,82.5,82.78,82.45,82.68,36000.0,82.5,82.78,82.45,82.68,36000.0
2006-02-14 15:00:00,82.68,83.07,82.68,82.96,45500.0,82.68,83.07,82.68,82.96,45500.0
2006-02-14 15:30:00,82.93,83.05,82.49,82.61,71900.0,82.93,83.05,82.49,82.61,71900.0
2006-02-15 09:30:00,82.65,82.65,81.99,82.14,19800.0,82.65,82.65,81.99,82.14,19800.0
2006-02-15 10:00:00,82.13,82.4,82.02,82.24,27600.0,82.13,82.4,82.02,82.24,27600.0
2006-02-15 10:30:00,82.34,82.36,82.07,82.16,24100.0,82.34,82.36,82.07,82.16,24100.0
2006-02-15 11:00:00,82.16,82.21,81.71,81.83,24900.0,82.16,82.21,81.71,81.83,24900.0
2006-02-15 11:30:00,81.81,81.97,81.8,81.89,11300.0,81.81,81.97,81.8,81.89,11300.0
2006-02-15 12:00:00,81.89,81.93,81.75,81.9,9300.0,81.89,81.93,81.75,81.9,9300.0
2006-02-15 12:30:00,81.95,81.95,81.62,81.9,13400.0,81.95,81.95,81.62,81.9,13400.0
2006-02-15 13:00:00,81.85,81.94,81.78,81.88,9000.0,81.85,81.94,81.78,81.88,9000.0
2006-02-15 13:30:00,81.89,81.93,81.83,81.83,14800.0,81.89,81.93,81.83,81.83,14800.0
2006-02-15 14:00:00,81.81,82.1,81.73,81.99,24000.0,81.81,82.1,81.73,81.99,24000.0
2006-02-15 14:30:00,81.98,82.16,81.98,82.07,22000.0,81.98,82.16,81.98,82.07,22000.0
2006-02-15 15:00:00,82.07,82.3,82.07,82.2,30200.0,82.07,82.3,82.07,82.2,30200.0
2006-02-15 15:30:00,82.2,82.39,82.15,82.39,38000.0,82.2,82.39,82.15,82.39,38000.0
2006-02-16 09:30:00,82.38,82.65,82.3,82.3,33200.0,82.38,82.65,82.3,82.3,33200.0
2006-02-16 10:00:00,82.31,82.7,82.31,82.61,30800.0,82.31,82.7,82.31,82.61,30800.0
2006-02-16 10:30:00,82.59,82.64,82.32,82.32,22300.0,82.59,82.64,82.32,82.32,22300.0
2006-02-16 11:00:00,82.33,82.55,82.3,82.43,16200.0,82.33,82.55,82.3,82.43,16200.0
2006-02-16 11:30:00,82.43,82.75,82.43,82.61,14700.0,82.43,82.75,82.43,82.61,14700.0
2006-02-16 12:00:00,82.63,82.75,82.6,82.75,13400.0,82.63,82.75,82.6,82.75,13400.0
2006-02-16 12:30:00,82.74,82.77,82.6,82.6,18100.0,82.74,82.77,82.6,82.6,18100.0
2006-02-16 13:00:00,82.61,82.72,82.57,82.68,22000.0,82.61,82.72,82.57,82.68,22000.0
2006-02-16 13:30:00,82.7,82.83,82.58,82.58,19900.0,82.7,82.83,82.58,82.58,19900.0
2006-02-16 14:00:00,82.59,82.78,82.57,82.67,36600.0,82.59,82.78,82.57,82.67,36600.0
2006-02-16 14:30:00,82.67,82.76,82.59,82.68,18900.0,82.67,82.76,82.59,82.68,18900.0
2006-02-16 15:00:00,82.68,82.74,82.63,82.71,29600.0,82.68,82.74,82.63,82.71,29600.0
2006-02-16 15:30:00,82.71,83.05,82.71,82.96,65600.0,82.71,83.05,82.71,82.96,65600.0
2006-02-17 09:30:00,82.98,83.02,82.79,83.01,24800.0,82.98,83.02,82.79,83.01,24800.0
2006-02-17 10:00:00,83.02,83.25,82.87,83.0,45200.0,83.02,83.25,82.87,83.0,45200.0
2006-02-17 10:30:00,83.0,83.28,82.99,83.28,27100.0,83.0,83.28,82.99,83.28,27100.0
2006-02-17 11:00:00,83.24,83.32,83.0,83.01,19100.0,83.24,83.32,83.0,83.01,19100.0
2006-02-17 11:30:00,83.03,83.11,82.97,82.98,13800.0,83.03,83.11,82.97,82.98,13800.0
2006-02-17 12:00:00,82.99,83.19,82.99,83.12,11800.0,82.99,83.19,82.99,83.12,11800.0
2006-02-17 12:30:00,83.07,83.1,82.98,83.07,39800.0,83.07,83.1,82.98,83.07,39800.0
2006-02-17 13:00:00,83.09,83.12,82.99,83.0,8600.0,83.09,83.12,82.99,83.0,8600.0
2006-02-17 13:30:00,82.98,83.25,82.98,83.21,14800.0,82.98,83.25,82.98,83.21,14800.0
2006-02-17 14:00:00,83.23,83.31,83.09,83.18,10600.0,83.23,83.31,83.09,83.18,10600.0
2006-02-17 14:30:00,83.17,83.35,83.13,83.22,16300.0,83.17,83.35,83.13,83.22,16300.0
2006-02-17 15:00:00,83.22,83.22,83.0,83.07,28000.0,83.22,83.22,83.0,83.07,28000.0
2006-02-17 15:30:00,83.06,83.26,83.06,83.15,94200.0,83.06,83.26,83.06,83.15,94200.0
2006-02-21 09:30:00,83.17,83.54,83.17,83.25,77600.0,83.17,83.54,83.17,83.25,77600.0
2006-02-21 10:00:00,83.25,83.5,83.14,83.36,62000.0,83.25,83.5,83.14,83.36,62000.0
2006-02-21 10:30:00,83.36,83.69,83.35,83.59,28900.0,83.36,83.69,83.35,83.59,28900.0
2006-02-21 11:00:00,83.57,83.57,83.35,83.41,50900.0,83.57,83.57,83.35,83.41,50900.0
2006-02-21 11:30:00,83.41,83.74,83.39,83.5,31400.0,83.41,83.74,83.39,83.5,31400.0
2006-02-21 12:00:00,83.48,83.48,83.36,83.42,18700.0,83.48,83.48,83.36,83.42,18700.0
2006-02-21 12:30:00,83.43,83.81,83.42,83.72,54600.0,83.43,83.81,83.42,83.72,54600.0
2006-02-21 13:00:00,83.72,83.8,83.67,83.76,15000.0,83.72,83.8,83.67,83.76,15000.0
2006-02-21 13:30:00,83.77,83.77,83.6,83.64,14100.0,83.77,83.77,83.6,83.64,14100.0
2006-02-21 14:00:00,83.64,83.79,83.64,83.78,22600.0,83.64,83.79,83.64,83.78,22600.0
2006-02-21 14:30:00,83.77,84.05,83.77,83.98,40600.0,83.77,84.05,83.77,83.98,40600.0
2006-02-21 15:00:00,83.99,84.33,83.99,84.32,41100.0,83.99,84.33,83.99,84.32,41100.0
2006-02-21 15:30:00,84.32,84.4,84.3,84.38,95500.0,84.32,84.4,84.3,84.38,95500.0
2006-02-22 09:30:00,84.2,84.8,84.2,84.43,33000.0,84.2,84.8,84.2,84.43,33000.0
2006-02-22 10:00:00,84.4,84.99,84.4,84.42,24400.0,84.4,84.99,84.4,84.42,24400.0
2006-02-22 10:30:00,84.43,84.55,84.07,84.55,22400.0,84.43,84.55,84.07,84.55,22400.0
2006-02-22 11:00:00,84.55,84.7,84.18,84.65,30500.0,84.55,84.7,84.18,84.65,30500.0
2006-02-22 11:30:00,84.65,84.67,84.36,84.55,42200.0,84.65,84.67,84.36,84.55,42200.0
2006-02-22 12:00:00,84.48,84.56,84.25,84.5,25600.0,84.48,84.56,84.25,84.5,25600.0
2006-02-22 12:30:00,84.49,84.55,84.3,84.33,25400.0,84.49,84.55,84.3,84.33,25400.0
2006-02-22 13:00:00,84.33,84.33,84.04,84.18,71800.0,84.33,84.33,84.04,84.18,71800.0
2006-02-22 13:30:00,84.19,84.2,84.1,84.11,46000.0,84.19,84.2,84.1,84.11,46000.0
2006-02-22 14:00:00,84.11,84.11,83.72,83.92,48800.0,84.11,84.11,83.72,83.92,48800.0
2006-02-22 14:30:00,83.92,83.92,83.78,83.85,36600.0,83.92,83.92,83.78,83.85,36600.0
2006-02-22 15:00:00,83.85,83.97,83.84,83.97,75700.0,83.85,83.97,83.84,83.97,75700.0
2006-02-22 15:30:00,83.97,83.97,83.5,83.5,178600.0,83.97,83.97,83.5,83.5,178600.0
2006-02-23 09:30:00,83.4,83.8,83.04,83.7,23600.0,83.4,83.8,83.04,83.7,23600.0
2006-02-23 10:00:00,83.65,83.66,83.4,83.5,39600.0,83.65,83.66,83.4,83.5,39600.0
2006-02-23 10:30:00,83.5,83.79,83.3,83.44,81500.0,83.5,83.79,83.3,83.44,81500.0
2006-02-23 11:00:00,83.5,84.21,83.41,84.2,75800.0,83.5,84.21,83.41,84.2,75800.0
2006-02-23 11:30:00,84.23,84.62,84.1,84.2,69000.0,84.23,84.62,84.1,84.2,69000.0
2006-02-23 12:00:00,84.2,84.55,84.18,84.35,36400.0,84.2,84.55,84.18,84.35,36400.0
2006-02-23 12:30:00,84.35,84.55,84.26,84.48,24400.0,84.35,84.55,84.26,84.48,24400.0
2006-02-23 13:00:00,84.48,84.5,84.3,84.45,37600.0,84.48,84.5,84.3,84.45,37600.0
2006-02-23 13:30:00,84.42,84.5,84.3,84.44,34400.0,84.42,84.5,84.3,84.44,34400.0
2006-02-23 14:00:00,84.44,84.59,84.4,84.51,22300.0,84.44,84.59,84.4,84.51,22300.0
2006-02-23 14:30:00,84.51,84.6,84.37,84.5,52700.0,84.51,84.6,84.37,84.5,52700.0
2006-02-23 15:00:00,84.51,84.6,84.32,84.56,43000.0,84.51,84.6,84.32,84.56,43000.0
2006-02-23 15:30:00,84.53,84.62,84.4,84.45,162000.0,84.53,84.62,84.4,84.45,162000.0
2006-02-24 09:30:00,86.45,87.5,85.2,85.96,498800.0,86.45,87.5,85.2,85.96,498800.0
2006-02-24 10:00:00,85.94,88.88,85.75,88.6,329500.0,85.94,88.88,85.75,88.6,329500.0
2006-02-24 10:30:00,88.6,88.6,86.93,87.18,281400.0,88.6,88.6,86.93,87.18,281400.0
2006-02-24 11:00:00,87.18,87.34,86.3,86.87,188100.0,87.18,87.34,86.3,86.87,188100.0
2006-02-24 11:30:00,86.87,86.87,85.9,86.4,228600.0,86.87,86.87,85.9,86.4,228600.0
2006-02-24 12:00:00,86.43,87.53,86.43,87.3,160300.0,86.43,87.53,86.43,87.3,160300.0
2006-02-24 12:30:00,87.29,87.39,86.93,87.14,118100.0,87.29,87.39,86.93,87.14,118100.0
2006-02-24 13:00:00,87.15,87.18,86.71,86.71,90400.0,87.15,87.18,86.71,86.71,90400.0
2006-02-24 13:30:00,86.71,86.72,86.3,86.42,59600.0,86.71,86.72,86.3,86.42,59600.0
2006-02-24 14:00:00,86.42,86.9,86.28,86.87,69200.0,86.42,86.9,86.28,86.87,69200.0
2006-02-24 14:30:00,86.87,86.9,86.61,86.83,60200.0,86.87,86.9,86.61,86.83,60200.0
2006-02-24 15:00:00,86.83,87.0,86.68,86.81,119300.0,86.83,87.0,86.68,86.81,119300.0
2006-02-24 15:30:00,86.81,86.88,86.75,86.87,124100.0,86.81,86.88,86.75,86.87,124100.0
2006-02-27 09:30:00,86.84,87.35,86.84,87.05,47800.0,86.84,87.35,86.84,87.05,47800.0
2006-02-27 10:00:00,87.04,87.1,86.6,86.83,50400.0,87.04,87.1,86.6,86.83,50400.0
2006-02-27 10:30:00,86.82,86.86,86.7,86.71,32300.0,86.82,86.86,86.7,86.71,32300.0
2006-02-27 11:00:00,86.7,86.76,86.43,86.63,34100.0,86.7,86.76,86.43,86.63,34100.0
2006-02-27 11:30:00,86.6,86.86,86.36,86.41,26000.0,86.6,86.86,86.36,86.41,26000.0
2006-02-27 12:00:00,86.41,86.57,86.34,86.56,23400.0,86.41,86.57,86.34,86.56,23400.0
2006-02-27 12:30:00,86.56,86.59,86.5,86.53,37800.0,86.56,86.59,86.5,86.53,37800.0
2006-02-27 13:00:00,86.54,86.74,86.53,86.74,35100.0,86.54,86.74,86.53,86.74,35100.0
2006-02-27 13:30:00,86.74,86.89,86.67,86.69,44800.0,86.74,86.89,86.67,86.69,44800.0
2006-02-27 14:00:00,86.7,86.75,86.53,86.7,56000.0,86.7,86.75,86.53,86.7,56000.0
2006-02-27 14:30:00,86.71,86.74,86.56,86.66,44700.0,86.71,86.74,86.56,86.66,44700.0
2006-02-27 15:00:00,86.66,86.7,86.56,86.6,42400.0,86.66,86.7,86.56,86.6,42400.0
2006-02-27 15:30:00,86.6,86.68,86.57,86.68,116400.0,86.6,86.68,86.57,86.68,116400.0
2006-02-28 09:30:00,86.45,86.52,86.0,86.33,35000.0,86.45,86.52,86.0,86.33,35000.0
2006-02-28 10:00:00,86.22,87.05,86.12,86.9,49700.0,86.22,87.05,86.12,86.9,49700.0
2006-02-28 10:30:00,86.9,86.91,86.56,86.59,50700.0,86.9,86.91,86.56,86.59,50700.0
2006-02-28 11:00:00,86.56,86.66,86.45,86.64,29800.0,86.56,86.66,86.45,86.64,29800.0
2006-02-28 11:30:00,86.64,86.7,86.5,86.67,29800.0,86.64,86.7,86.5,86.67,29800.0
2006-02-28 12:00:00,86.65,86.79,86.65,86.73,26900.0,86.65,86.79,86.65,86.73,26900.0
2006-02-28 12:30:00,86.68,86.76,86.41,86.76,20300.0,86.68,86.76,86.41,86.76,20300.0
2006-02-28 13:00:00,86.75,86.83,86.74,86.79,10600.0,86.75,86.83,86.74,86.79,10600.0
2006-02-28 13:30:00,86.8,86.97,86.49,86.53,24700.0,86.8,86.97,86.49,86.53,24700.0
2006-02-28 14:00:00,86.53,86.54,86.35,86.52,29400.0,86.53,86.54,86.35,86.52,29400.0
2006-02-28 14:30:00,86.5,86.5,86.26,86.27,36400.0,86.5,86.5,86.26,86.27,36400.0
2006-02-28 15:00:00,86.26,86.62,86.25,86.6,40900.0,86.26,86.62,86.25,86.6,40900.0
2006-02-28 15:30:00,86.59,86.61,86.4,86.5,73000.0,86.59,86.61,86.4,86.5,73000.0
2006-03-01 09:30:00,86.32,86.69,86.32,86.52,26200.0,86.32,86.69,86.32,86.52,26200.0
2006-03-01 10:00:00,86.52,86.6,86.2,86.55,55300.0,86.52,86.6,86.2,86.55,55300.0
2006-03-01 10:30:00,86.55,86.65,86.5,86.53,37100.0,86.55,86.65,86.5,86.53,37100.0
2006-03-01 11:00:00,86.52,86.73,86.5,86.66,26300.0,86.52,86.73,86.5,86.66,26300.0
2006-03-01 11:30:00,86.73,86.95,86.67,86.83,21500.0,86.73,86.95,86.67,86.83,21500.0
2006-03-01 12:00:00,86.84,86.89,86.74,86.75,13500.0,86.84,86.89,86.74,86.75,13500.0
2006-03-01 12:30:00,86.76,86.87,86.72,86.8,19000.0,86.76,86.87,86.72,86.8,19000.0
2006-03-01 13:00:00,86.8,86.87,86.78,86.85,10600.0,86.8,86.87,86.78,86.85,10600.0
2006-03-01 13:30:00,86.89,86.92,86.8,86.9,11300.0,86.89,86.92,86.8,86.9,11300.0
2006-03-01 14:00:00,86.85,86.99,86.81,86.82,11000.0,86.85,86.99,86.81,86.82,11000.0
2006-03-01 14:30:00,86.86,86.97,86.76,86.91,22800.0,86.86,86.97,86.76,86.91,22800.0
2006-03-01 15:00:00,86.91,87.07,86.91,87.01,21300.0,86.91,87.07,86.91,87.01,21300.0
2006-03-01 15:30:00,87.02,87.25,86.99,87.06,52700.0,87.02,87.25,86.99,87.06,52700.0
2006-03-02 09:30:00,87.0,87.15,87.0,87.0,30500.0,87.0,87.15,87.0,87.0,30500.0
2006-03-02 10:00:00,87.0,87.17,86.98,87.07,26600.0,87.0,87.17,86.98,87.07,26600.0
2006-03-02 10:30:00,87.05,87.14,86.96,87.08,19800.0,87.05,87.14,86.96,87.08,19800.0
2006-03-02 11:00:00,87.05,87.2,87.05,87.09,25900.0,87.05,87.2,87.05,87.09,25900.0
2006-03-02 11:30:00,87.08,87.13,87.07,87.08,15000.0,87.08,87.13,87.07,87.08,15000.0
2006-03-02 12:00:00,87.08,87.16,86.95,86.98,22400.0,87.08,87.16,86.95,86.98,22400.0
2006-03-02 12:30:00,86.96,87.15,86.94,87.03,15800.0,86.96,87.15,86.94,87.03,15800.0
2006-03-02 13:00:00,87.02,87.18,87.01,87.08,9900.0,87.02,87.18,87.01,87.08,9900.0
2006-03-02 13:30:00,87.04,87.1,87.01,87.09,17800.0,87.04,87.1,87.01,87.09,17800.0
2006-03-02 14:00:00,87.12,87.2,87.01,87.02,15800.0,87.12,87.2,87.01,87.02,15800.0
2006-03-02 14:30:00,87.02,87.15,86.99,87.11,18900.0,87.02,87.15,86.99,87.11,18900.0
2006-03-02 15:00:00,87.11,87.25,87.08,87.22,24900.0,87.11,87.25,87.08,87.22,24900.0
2006-03-02 15:30:00,87.23,87.32,87.15,87.31,35800.0,87.23,87.32,87.15,87.31,35800.0
2006-03-03 09:30:00,87.25,87.33,87.15,87.23,23400.0,87.25,87.33,87.15,87.23,23400.0
2006-03-03 10:00:00,87.26,87.41,87.15,87.34,34800.0,87.26,87.41,87.15,87.34,34800.0
2006-03-03 10:30:00,87.22,87.3,87.15,87.26,42700.0,87.22,87.3,87.15,87.26,42700.0
2006-03-03 11:00:00,87.27,87.31,87.25,87.26,33400.0,87.27,87.31,87.25,87.26,33400.0
2006-03-03 11:30:00,87.25,87.64,87.25,87.59,55000.0,87.25,87.64,87.25,87.59,55000.0
2006-03-03 12:00:00,87.59,87.87,87.45,87.87,64100.0,87.59,87.87,87.45,87.87,64100.0
2006-03-03 12:30:00,87.86,87.94,87.63,87.93,37600.0,87.86,87.94,87.63,87.93,37600.0
2006-03-03 13:00:00,87.94,87.99,87.84,87.99,22100.0,87.94,87.99,87.84,87.99,22100.0
2006-03-03 13:30:00,87.99,88.25,87.79,87.8,40200.0,87.99,88.25,87.79,87.8,40200.0
2006-03-03 14:00:00,87.79,87.86,87.45,87.53,33900.0,87.79,87.86,87.45,87.53,33900.0
2006-03-03 14:30:00,87.5,87.66,87.4,87.59,34400.0,87.5,87.66,87.4,87.59,34400.0
2006-03-03 15:00:00,87.56,87.77,87.54,87.55,40500.0,87.56,87.77,87.54,87.55,40500.0
2006-03-03 15:30:00,87.55,87.68,87.42,87.43,107200.0,87.55,87.68,87.42,87.43,107200.0
2006-03-06 09:30:00,87.42,87.42,87.1,87.2,40100.0,87.42,87.42,87.1,87.2,40100.0
2006-03-06 10:00:00,87.2,87.45,87.2,87.39,84600.0,87.2,87.45,87.2,87.39,84600.0
2006-03-06 10:30:00,87.35,87.49,87.25,87.36,56700.0,87.35,87.49,87.25,87.36,56700.0
2006-03-06 11:00:00,87.37,87.42,87.25,87.29,23700.0,87.37,87.42,87.25,87.29,23700.0
2006-03-06 11:30:00,87.31,87.31,87.09,87.14,22600.0,87.31,87.31,87.09,87.14,22600.0
2006-03-06 12:00:00,87.14,87.14,87.04,87.08,22300.0,87.14,87.14,87.04,87.08,22300.0
2006-03-06 12:30:00,87.09,87.13,87.06,87.1,40900.0,87.09,87.13,87.06,87.1,40900.0
2006-03-06 13:00:00,87.1,87.18,87.1,87.14,25000.0,87.1,87.18,87.1,87.14,25000.0
2006-03-06 13:30:00,87.14,87.18,87.1,87.1,44400.0,87.14,87.18,87.1,87.1,44400.0
2006-03-06 14:00:00,87.07,87.07,86.79,86.8,60200.0,87.07,87.07,86.79,86.8,60200.0
2006-03-06 14:30:00,86.79,87.0,86.78,87.0,77800.0,86.79,87.0,86.78,87.0,77800.0
2006-03-06 15:00:00,87.0,87.06,86.92,86.99,98000.0,87.0,87.06,86.92,86.99,98000.0
2006-03-06 15:30:00,86.99,87.03,86.91,86.93,71500.0,86.99,87.03,86.91,86.93,71500.0
2006-03-07 09:30:00,86.9,86.91,86.2,86.68,57300.0,86.9,86.91,86.2,86.68,57300.0
2006-03-07 10:00:00,86.7,86.77,85.36,86.19,92400.0,86.7,86.77,85.36,86.19,92400.0
2006-03-07 10:30:00,86.22,86.27,85.43,86.22,69800.0,86.22,86.27,85.43,86.22,69800.0
2006-03-07 11:00:00,86.23,86.26,86.17,86.22,68100.0,86.23,86.26,86.17,86.22,68100.0
2006-03-07 11:30:00,86.23,86.33,86.2,86.21,25200.0,86.23,86.33,86.2,86.21,25200.0
2006-03-07 12:00:00,86.23,86.34,86.21,86.26,37400.0,86.23,86.34,86.21,86.26,37400.0
2006-03-07 12:30:00,86.26,86.32,86.14,86.15,61500.0,86.26,86.32,86.14,86.15,61500.0
2006-03-07 13:00:00,86.15,86.19,86.01,86.01,27000.0,86.15,86.19,86.01,86.01,27000.0
2006-03-07 13:30:00,86.0,86.17,86.0,86.17,26200.0,86.0,86.17,86.0,86.17,26200.0
2006-03-07 14:00:00,86.17,86.25,86.1,86.22,31100.0,86.17,86.25,86.1,86.22,31100.0
2006-03-07 14:30:00,86.2,86.33,86.2,86.22,31900.0,86.2,86.33,86.2,86.22,31900.0
2006-03-07 15:00:00,86.2,86.32,86.18,86.3,42700.0,86.2,86.32,86.18,86.3,42700.0
2006-03-07 15:30:00,86.3,86.51,86.25,86.5,95600.0,86.3,86.51,86.25,86.5,95600.0
2006-03-08 09:30:00,86.45,86.62,86.3,86.46,48000.0,86.45,86.62,86.3,86.46,48000.0
2006-03-08 10:00:00,86.5,86.51,86.1,86.3,30200.0,86.5,86.51,86.1,86.3,30200.0
2006-03-08 10:30:00,86.35,86.6,86.3,86.47,38800.0,86.35,86.6,86.3,86.47,38800.0
2006-03-08 11:00:00,86.47,86.54,86.29,86.31,39200.0,86.47,86.54,86.29,86.31,39200.0
2006-03-08 11:30:00,86.3,86.51,86.2,86.49,30000.0,86.3,86.51,86.2,86.49,30000.0
2006-03-08 12:00:00,86.49,86.56,86.42,86.42,14500.0,86.49,86.56,86.42,86.42,14500.0
2006-03-08 12:30:00,86.41,86.6,86.35,86.59,14800.0,86.41,86.6,86.35,86.59,14800.0
2006-03-08 13:00:00,86.59,86.68,86.52,86.67,20600.0,86.59,86.68,86.52,86.67,20600.0
2006-03-08 13:30:00,86.7,86.7,86.54,86.62,21100.0,86.7,86.7,86.54,86.62,21100.0
2006-03-08 14:00:00,86.62,86.92,86.61,86.87,22800.0,86.62,86.92,86.61,86.87,22800.0
2006-03-08 14:30:00,86.88,87.37,86.88,87.16,46800.0,86.88,87.37,86.88,87.16,46800.0
2006-03-08 15:00:00,87.18,87.25,87.02,87.09,34300.0,87.18,87.25,87.02,87.09,34300.0
2006-03-08 15:30:00,87.1,87.1,86.89,86.94,47500.0,87.1,87.1,86.89,86.94,47500.0
2006-03-09 09:30:00,86.83,86.94,86.63,86.79,25500.0,86.83,86.94,86.63,86.79,25500.0
2006-03-09 10:00:00,86.79,86.84,86.64,86.77,30500.0,86.79,86.84,86.64,86.77,30500.0
2006-03-09 10:30:00,86.79,86.84,86.6,86.61,35300.0,86.79,86.84,86.6,86.61,35300.0
2006-03-09 11:00:00,86.6,86.61,86.39,86.54,34200.0,86.6,86.61,86.39,86.54,34200.0
2006-03-09 11:30:00,86.54,86.65,86.52,86.61,22300.0,86.54,86.65,86.52,86.61,22300.0
2006-03-09 12:00:00,86.61,86.65,86.52,86.63,20200.0,86.61,86.65,86.52,86.63,20200.0
2006-03-09 12:30:00,86.61,86.71,86.56,86.7,12400.0,86.61,86.71,86.56,86.7,12400.0
2006-03-09 13:00:00,86.7,86.7,86.35,86.35,22200.0,86.7,86.7,86.35,86.35,22200.0
2006-03-09 13:30:00,86.35,86.49,86.34,86.48,26600.0,86.35,86.49,86.34,86.48,26600.0
2006-03-09 14:00:00,86.48,86.66,86.48,86.5,18800.0,86.48,86.66,86.48,86.5,18800.0
2006-03-09 14:30:00,86.47,86.52,86.39,86.47,14200.0,86.47,86.52,86.39,86.47,14200.0
2006-03-09 15:00:00,86.49,86.58,86.36,86.42,59600.0,86.49,86.58,86.36,86.42,59600.0
2006-03-09 15:30:00,86.42,86.56,86.4,86.5,53000.0,86.42,86.56,86.4,86.5,53000.0
2006-03-10 09:30:00,86.85,86.95,86.53,86.95,18800.0,86.85,86.95,86.53,86.95,18800.0
2006-03-10 10:00:00,86.95,87.05,86.87,87.05,31500.0,86.95,87.05,86.87,87.05,31500.0
2006-03-10 10:30:00,87.05,87.05,86.82,86.98,26700.0,87.05,87.05,86.82,86.98,26700.0
2006-03-10 11:00:00,86.98,86.98,86.7,86.85,13300.0,86.98,86.98,86.7,86.85,13300.0
2006-03-10 11:30:00,86.85,86.9,86.5,86.73,21000.0,86.85,86.9,86.5,86.73,21000.0
2006-03-10 12:00:00,86.73,86.9,86.71,86.84,14200.0,86.73,86.9,86.71,86.84,14200.0
2006-03-10 12:30:00,86.82,86.93,86.7,86.7,14300.0,86.82,86.93,86.7,86.7,14300.0
2006-03-10 13:00:00,86.71,86.79,86.65,86.73,8700.0,86.71,86.79,86.65,86.73,8700.0
2006-03-10 13:30:00,86.74,86.75,86.5,86.7,18800.0,86.74,86.75,86.5,86.7,18800.0
2006-03-10 14:00:00,86.69,86.84,86.59,86.72,14800.0,86.69,86.84,86.59,86.72,14800.0
2006-03-10 14:30:00,86.7,86.7,86.45,86.51,12200.0,86.7,86.7,86.45,86.51,12200.0
2006-03-10 15:00:00,86.46,86.68,86.4,86.57,17000.0,86.46,86.68,86.4,86.57,17000.0
2006-03-10 15:30:00,86.63,86.86,86.63,86.83,31700.0,86.63,86.86,86.63,86.83,31700.0
2006-03-13 09:30:00,87.25,87.65,86.7,86.91,53900.0,87.25,87.65,86.7,86.91,53900.0
2006-03-13 10:00:00,86.91,87.16,86.8,86.81,17500.0,86.91,87.16,86.8,86.81,17500.0
2006-03-13 10:30:00,86.81,86.89,86.52,86.53,10900.0,86.81,86.89,86.52,86.53,10900.0
2006-03-13 11:00:00,86.53,86.73,86.41,86.67,25600.0,86.53,86.73,86.41,86.67,25600.0
2006-03-13 11:30:00,86.63,86.67,86.52,86.61,16300.0,86.63,86.67,86.52,86.61,16300.0
2006-03-13 12:00:00,86.61,86.71,86.6,86.68,11800.0,86.61,86.71,86.6,86.68,11800.0
2006-03-13 12:30:00,86.68,86.79,86.59,86.66,9100.0,86.68,86.79,86.59,86.66,9100.0
2006-03-13 13:00:00,86.67,86.7,86.29,86.51,28400.0,86.67,86.7,86.29,86.51,28400.0
2006-03-13 13:30:00,86.51,86.6,86.12,86.26,13100.0,86.51,86.6,86.12,86.26,13100.0
2006-03-13 14:00:00,86.26,86.46,86.25,86.36,13000.0,86.26,86.46,86.25,86.36,13000.0
2006-03-13 14:30:00,86.36,86.59,86.35,86.43,20100.0,86.36,86.59,86.35,86.43,20100.0
2006-03-13 15:00:00,86.43,86.44,86.1,86.18,18000.0,86.43,86.44,86.1,86.18,18000.0
2006-03-13 15:30:00,86.18,86.23,86.01,86.11,39200.0,86.18,86.23,86.01,86.11,39200.0
2006-03-14 09:30:00,86.15,86.5,86.14,86.31,31100.0,86.15,86.5,86.14,86.31,31100.0
2006-03-14 10:00:00,86.32,86.54,86.13,86.14,25600.0,86.32,86.54,86.13,86.14,25600.0
2006-03-14 10:30:00,86.16,86.35,85.98,86.35,26800.0,86.16,86.35,85.98,86.35,26800.0
2006-03-14 11:00:00,86.35,86.74,86.26,86.57,47500.0,86.35,86.74,86.26,86.57,47500.0
2006-03-14 11:30:00,86.64,87.1,86.61,87.1,11100.0,86.64,87.1,86.61,87.1,11100.0
2006-03-14 12:00:00,87.11,87.11,86.63,86.64,11200.0,87.11,87.11,86.63,86.64,11200.0
2006-03-14 12:30:00,86.64,86.75,86.61,86.69,15500.0,86.64,86.75,86.61,86.69,15500.0
2006-03-14 13:00:00,86.65,87.03,86.64,86.72,13300.0,86.65,87.03,86.64,86.72,13300.0
2006-03-14 13:30:00,86.69,86.69,86.5,86.5,14800.0,86.69,86.69,86.5,86.5,14800.0
2006-03-14 14:00:00,86.49,86.57,86.32,86.57,24600.0,86.49,86.57,86.32,86.57,24600.0
2006-03-14 14:30:00,86.56,86.56,86.29,86.38,33900.0,86.56,86.56,86.29,86.38,33900.0
2006-03-14 15:00:00,86.38,86.47,86.21,86.47,51000.0,86.38,86.47,86.21,86.47,51000.0
2006-03-14 15:30:00,86.47,86.54,86.23,86.32,74500.0,86.47,86.54,86.23,86.32,74500.0
2006-03-15 09:30:00,86.35,86.8,86.2,86.55,25900.0,86.35,86.8,86.2,86.55,25900.0
2006-03-15 10:00:00,86.55,86.74,86.35,86.64,19400.0,86.55,86.74,86.35,86.64,19400.0
2006-03-15 10:30:00,86.63,86.85,86.46,86.54,24000.0,86.63,86.85,86.46,86.54,24000.0
2006-03-15 11:00:00,86.54,86.58,86.45,86.57,23900.0,86.54,86.58,86.45,86.57,23900.0
2006-03-15 11:30:00,86.56,86.6,86.38,86.44,22000.0,86.56,86.6,86.38,86.44,22000.0
2006-03-15 12:00:00,86.42,86.59,86.41,86.55,19900.0,86.42,86.59,86.41,86.55,19900.0
2006-03-15 12:30:00,86.54,86.64,86.54,86.64,11400.0,86.54,86.64,86.54,86.64,11400.0
2006-03-15 13:00:00,86.64,86.64,86.37,86.38,56800.0,86.64,86.64,86.37,86.38,56800.0
2006-03-15 13:30:00,86.45,86.53,86.42,86.48,38300.0,86.45,86.53,86.42,86.48,38300.0
2006-03-15 14:00:00,86.48,86.52,86.38,86.44,49000.0,86.48,86.52,86.38,86.44,49000.0
2006-03-15 14:30:00,86.41,86.44,86.35,86.39,23200.0,86.41,86.44,86.35,86.39,23200.0
2006-03-15 15:00:00,86.4,86.5,86.4,86.46,70500.0,86.4,86.5,86.4,86.46,70500.0
2006-03-15 15:30:00,86.46,86.73,86.43,86.72,42500.0,86.46,86.73,86.43,86.72,42500.0
2006-03-16 09:30:00,87.05,87.19,86.96,87.0,16700.0,87.05,87.19,86.96,87.0,16700.0
2006-03-16 10:00:00,87.02,87.13,86.87,87.0,12700.0,87.02,87.13,86.87,87.0,12700.0
2006-03-16 10:30:00,87.01,87.05,86.9,87.0,23500.0,87.01,87.05,86.9,87.0,23500.0
2006-03-16 11:00:00,87.02,87.06,86.82,86.87,25700.0,87.02,87.06,86.82,86.87,25700.0
2006-03-16 11:30:00,86.88,87.08,86.67,87.0,23500.0,86.88,87.08,86.67,87.0,23500.0
2006-03-16 12:00:00,86.97,87.31,86.93,87.31,15000.0,86.97,87.31,86.93,87.31,15000.0
2006-03-16 12:30:00,87.31,87.31,87.2,87.2,11400.0,87.31,87.31,87.2,87.2,11400.0
2006-03-16 13:00:00,87.2,87.27,87.14,87.18,12800.0,87.2,87.27,87.14,87.18,12800.0
2006-03-16 13:30:00,87.18,87.24,87.0,87.01,15000.0,87.18,87.24,87.0,87.01,15000.0
2006-03-16 14:00:00,87.03,87.15,86.84,86.93,25600.0,87.03,87.15,86.84,86.93,25600.0
2006-03-16 14:30:00,86.93,86.97,86.8,86.87,25600.0,86.93,86.97,86.8,86.87,25600.0
2006-03-16 15:00:00,86.9,87.0,86.86,87.0,32900.0,86.9,87.0,86.86,87.0,32900.0
2006-03-16 15:30:00,87.0,87.32,86.93,87.11,42300.0,87.0,87.32,86.93,87.11,42300.0
2006-03-17 09:30:00,87.5,87.55,87.25,87.33,114100.0,87.5,87.55,87.25,87.33,114100.0
2006-03-17 10:00:00,87.3,87.82,87.27,87.82,23900.0,87.3,87.82,87.27,87.82,23900.0
2006-03-17 10:30:00,87.76,87.8,87.16,87.2,45200.0,87.76,87.8,87.16,87.2,45200.0
2006-03-17 11:00:00,87.2,87.61,87.2,87.36,19900.0,87.2,87.61,87.2,87.36,19900.0
2006-03-17 11:30:00,87.39,87.39,87.21,87.39,7400.0,87.39,87.39,87.21,87.39,7400.0
2006-03-17 12:00:00,87.34,87.38,87.28,87.3,7200.0,87.34,87.38,87.28,87.3,7200.0
2006-03-17 12:30:00,87.3,87.42,87.28,87.28,3300.0,87.3,87.42,87.28,87.28,3300.0
2006-03-17 13:00:00,87.29,87.37,87.25,87.3,4500.0,87.29,87.37,87.25,87.3,4500.0
2006-03-17 13:30:00,87.31,87.31,87.16,87.25,13300.0,87.31,87.31,87.16,87.25,13300.0
2006-03-17 14:00:00,87.25,87.27,87.16,87.19,9900.0,87.25,87.27,87.16,87.19,9900.0
2006-03-17 14:30:00,87.2,87.35,87.16,87.35,19700.0,87.2,87.35,87.16,87.35,19700.0
2006-03-17 15:00:00,87.35,87.4,87.3,87.33,7600.0,87.35,87.4,87.3,87.33,7600.0
2006-03-17 15:30:00,87.33,87.54,87.3,87.42,36700.0,87.33,87.54,87.3,87.42,36700.0
2006-03-20 09:30:00,87.43,87.62,86.58,87.07,102200.0,87.43,87.62,86.58,87.07,102200.0
2006-03-20 10:00:00,87.07,87.07,86.8,86.83,33100.0,87.07,87.07,86.8,86.83,33100.0
2006-03-20 10:30:00,86.83,86.97,86.7,86.8,39700.0,86.83,86.97,86.7,86.8,39700.0
2006-03-20 11:00:00,86.81,87.0,86.71,86.95,39000.0,86.81,87.0,86.71,86.95,39000.0
2006-03-20 11:30:00,86.93,86.94,86.54,86.54,22500.0,86.93,86.94,86.54,86.54,22500.0
2006-03-20 12:00:00,86.52,86.52,86.31,86.36,10500.0,86.52,86.52,86.31,86.36,10500.0
2006-03-20 12:30:00,86.36,86.63,86.33,86.54,18400.0,86.36,86.63,86.33,86.54,18400.0
2006-03-20 13:00:00,86.52,86.83,86.44,86.8,16500.0,86.52,86.83,86.44,86.8,16500.0
2006-03-20 13:30:00,86.82,86.85,86.64,86.78,28000.0,86.82,86.85,86.64,86.78,28000.0
2006-03-20 14:00:00,86.79,86.93,86.75,86.88,13900.0,86.79,86.93,86.75,86.88,13900.0
2006-03-20 14:30:00,86.84,86.97,86.7,86.94,27600.0,86.84,86.97,86.7,86.94,27600.0
2006-03-20 15:00:00,86.95,87.15,86.89,87.07,48600.0,86.95,87.15,86.89,87.07,48600.0
2006-03-20 15:30:00,87.13,87.2,87.03,87.03,31300.0,87.13,87.2,87.03,87.03,31300.0
2006-03-21 09:30:00,87.03,87.24,86.77,86.83,9700.0,87.03,87.24,86.77,86.83,9700.0
2006-03-21 10:00:00,86.87,87.14,86.4,86.41,8800.0,86.87,87.14,86.4,86.41,8800.0
2006-03-21 10:30:00,86.41,86.64,86.41,86.53,7500.0,86.41,86.64,86.41,86.53,7500.0
2006-03-21 11:00:00,86.54,86.84,86.52,86.79,10900.0,86.54,86.84,86.52,86.79,10900.0
2006-03-21 11:30:00,86.82,87.58,86.82,87.39,13500.0,86.82,87.58,86.82,87.39,13500.0
2006-03-21 12:00:00,87.38,87.5,87.25,87.44,14400.0,87.38,87.5,87.25,87.44,14400.0
2006-03-21 12:30:00,87.44,87.48,87.25,87.29,11900.0,87.44,87.48,87.25,87.29,11900.0
2006-03-21 13:00:00,87.29,87.52,87.28,87.29,9700.0,87.29,87.52,87.28,87.29,9700.0
2006-03-21 13:30:00,87.29,87.43,87.2,87.23,15000.0,87.29,87.43,87.2,87.23,15000.0
2006-03-21 14:00:00,87.23,87.42,86.83,86.83,15900.0,87.23,87.42,86.83,86.83,15900.0
2006-03-21 14:30:00,86.78,86.78,86.58,86.58,11700.0,86.78,86.78,86.58,86.58,11700.0
2006-03-21 15:00:00,86.56,86.56,86.4,86.4,11700.0,86.56,86.56,86.4,86.4,11700.0
2006-03-21 15:30:00,86.4,86.5,86.31,86.43,23600.0,86.4,86.5,86.31,86.43,23600.0
2006-03-22 09:30:00,86.38,86.54,86.37,86.38,12700.0,86.38,86.54,86.37,86.38,12700.0
2006-03-22 10:00:00,86.38,86.85,86.38,86.52,10600.0,86.38,86.85,86.38,86.52,10600.0
2006-03-22 10:30:00,86.52,86.56,86.12,86.22,18000.0,86.52,86.56,86.12,86.22,18000.0
2006-03-22 11:00:00,86.2,86.25,86.01,86.02,9600.0,86.2,86.25,86.01,86.02,9600.0
2006-03-22 11:30:00,86.04,86.11,86.0,86.06,11900.0,86.04,86.11,86.0,86.06,11900.0
2006-03-22 12:00:00,86.06,86.33,86.06,86.25,8800.0,86.06,86.33,86.06,86.25,8800.0
2006-03-22 12:30:00,86.25,86.28,86.08,86.08,4800.0,86.25,86.28,86.08,86.08,4800.0
2006-03-22 13:00:00,86.1,86.26,86.1,86.19,8600.0,86.1,86.26,86.1,86.19,8600.0
2006-03-22 13:30:00,86.18,86.66,86.18,86.66,16500.0,86.18,86.66,86.18,86.66,16500.0
2006-03-22 14:00:00,86.66,86.76,86.45,86.45,13000.0,86.66,86.76,86.45,86.45,13000.0
2006-03-22 14:30:00,86.43,86.48,86.17,86.17,49000.0,86.43,86.48,86.17,86.17,49000.0
2006-03-22 15:00:00,86.17,86.25,86.1,86.16,37300.0,86.17,86.25,86.1,86.16,37300.0
2006-03-22 15:30:00,86.19,86.36,86.15,86.28,46600.0,86.19,86.36,86.15,86.28,46600.0
2006-03-23 09:30:00,86.2,86.38,85.71,86.38,85400.0,86.2,86.38,85.71,86.38,85400.0
2006-03-23 10:00:00,86.38,86.55,86.1,86.1,26700.0,86.38,86.55,86.1,86.1,26700.0
2006-03-23 10:30:00,86.08,86.09,85.88,86.04,38200.0,86.08,86.09,85.88,86.04,38200.0
2006-03-23 11:00:00,86.02,86.2,86.0,86.17,52900.0,86.02,86.2,86.0,86.17,52900.0
2006-03-23 11:30:00,86.17,86.39,86.14,86.37,40700.0,86.17,86.39,86.14,86.37,40700.0
2006-03-23 12:00:00,86.38,86.4,86.32,86.37,37200.0,86.38,86.4,86.32,86.37,37200.0
2006-03-23 12:30:00,86.38,86.67,86.38,86.61,22600.0,86.38,86.67,86.38,86.61,22600.0
2006-03-23 13:00:00,86.62,86.62,86.55,86.58,10900.0,86.62,86.62,86.55,86.58,10900.0
2006-03-23 13:30:00,86.57,86.57,86.14,86.21,22500.0,86.57,86.57,86.14,86.21,22500.0
2006-03-23 14:00:00,86.21,86.27,86.02,86.16,22200.0,86.21,86.27,86.02,86.16,22200.0
2006-03-23 14:30:00,86.16,86.19,85.95,85.95,21600.0,86.16,86.19,85.95,85.95,21600.0
2006-03-23 15:00:00,85.95,86.08,85.95,86.06,29300.0,85.95,86.08,85.95,86.06,29300.0
2006-03-23 15:30:00,86.06,86.07,85.8,85.9,53500.0,86.06,86.07,85.8,85.9,53500.0
2006-03-24 09:30:00,85.86,86.0,85.3,85.74,44700.0,85.86,86.0,85.3,85.74,44700.0
2006-03-24 10:00:00,85.75,85.99,85.64,85.93,26900.0,85.75,85.99,85.64,85.93,26900.0
2006-03-24 10:30:00,85.93,86.0,85.9,85.95,21700.0,85.93,86.0,85.9,85.95,21700.0
2006-03-24 11:00:00,85.96,86.22,85.9,86.1,23900.0,85.96,86.22,85.9,86.1,23900.0
2006-03-24 11:30:00,86.05,86.11,85.98,86.03,17400.0,86.05,86.11,85.98,86.03,17400.0
2006-03-24 12:00:00,86.04,86.06,85.92,85.93,12800.0,86.04,86.06,85.92,85.93,12800.0
2006-03-24 12:30:00,85.95,86.04,85.95,86.0,13000.0,85.95,86.04,85.95,86.0,13000.0
2006-03-24 13:00:00,85.99,86.01,85.9,85.96,12900.0,85.99,86.01,85.9,85.96,12900.0
2006-03-24 13:30:00,85.95,86.08,85.94,86.07,18700.0,85.95,86.08,85.94,86.07,18700.0
2006-03-24 14:00:00,86.05,86.11,85.95,86.05,14200.0,86.05,86.11,85.95,86.05,14200.0
2006-03-24 14:30:00,86.05,86.18,85.98,86.12,22000.0,86.05,86.18,85.98,86.12,22000.0
2006-03-24 15:00:00,86.14,86.45,86.14,86.43,22200.0,86.14,86.45,86.14,86.43,22200.0
2006-03-24 15:30:00,86.44,86.52,86.22,86.34,41100.0,86.44,86.52,86.22,86.34,41100.0
2006-03-27 09:30:00,86.34,86.7,86.15,86.46,17400.0,86.34,86.7,86.15,86.46,17400.0
2006-03-27 10:00:00,86.46,86.66,86.18,86.55,16800.0,86.46,86.66,86.18,86.55,16800.0
2006-03-27 10:30:00,86.62,86.66,86.4,86.4,15300.0,86.62,86.66,86.4,86.4,15300.0
2006-03-27 11:00:00,86.39,86.52,86.29,86.3,10700.0,86.39,86.52,86.29,86.3,10700.0
2006-03-27 11:30:00,86.29,86.48,86.29,86.3,3900.0,86.29,86.48,86.29,86.3,3900.0
2006-03-27 12:00:00,86.24,86.25,86.01,86.07,13500.0,86.24,86.25,86.01,86.07,13500.0
2006-03-27 12:30:00,86.01,86.15,85.99,86.06,12900.0,86.01,86.15,85.99,86.06,12900.0
2006-03-27 13:00:00,86.1,86.2,85.89,85.95,16800.0,86.1,86.2,85.89,85.95,16800.0
2006-03-27 13:30:00,85.94,86.16,85.94,86.12,9100.0,85.94,86.16,85.94,86.12,9100.0
2006-03-27 14:00:00,86.16,86.21,85.89,85.94,18800.0,86.16,86.21,85.89,85.94,18800.0
2006-03-27 14:30:00,85.93,86.16,85.93,86.06,27800.0,85.93,86.16,85.93,86.06,27800.0
2006-03-27 15:00:00,86.06,86.1,85.87,85.9,45400.0,86.06,86.1,85.87,85.9,45400.0
2006-03-27 15:30:00,85.9,86.03,85.65,85.81,67500.0,85.9,86.03,85.65,85.81,67500.0
2006-03-28 09:30:00,86.1,86.16,85.8,85.91,15800.0,86.1,86.16,85.8,85.91,15800.0
2006-03-28 10:00:00,85.9,86.67,85.77,86.51,29900.0,85.9,86.67,85.77,86.51,29900.0
2006-03-28 10:30:00,86.51,86.51,86.3,86.31,14800.0,86.51,86.51,86.3,86.31,14800.0
2006-03-28 11:00:00,86.31,86.35,86.3,86.34,9900.0,86.31,86.35,86.3,86.34,9900.0
2006-03-28 11:30:00,86.31,86.4,86.25,86.4,10100.0,86.31,86.4,86.25,86.4,10100.0
2006-03-28 12:00:00,86.4,86.7,86.4,86.65,12400.0,86.4,86.7,86.4,86.65,12400.0
2006-03-28 12:30:00,86.66,86.75,86.45,86.45,15700.0,86.66,86.75,86.45,86.45,15700.0
2006-03-28 13:00:00,86.46,86.64,86.46,86.64,4700.0,86.46,86.64,86.46,86.64,4700.0
2006-03-28 13:30:00,86.63,86.65,86.42,86.46,34900.0,86.63,86.65,86.42,86.46,34900.0
2006-03-28 14:00:00,86.46,86.51,85.88,85.92,21400.0,86.46,86.51,85.88,85.92,21400.0
2006-03-28 14:30:00,85.92,86.01,85.82,85.9,38200.0,85.92,86.01,85.82,85.9,38200.0
2006-03-28 15:00:00,85.9,86.03,85.6,85.95,53700.0,85.9,86.03,85.6,85.95,53700.0
2006-03-28 15:30:00,86.0,86.0,85.75,85.75,38300.0,86.0,86.0,85.75,85.75,38300.0
2006-03-29 09:30:00,85.97,86.09,85.6,85.7,9500.0,85.97,86.09,85.6,85.7,9500.0
2006-03-29 10:00:00,85.75,86.15,85.6,86.15,10800.0,85.75,86.15,85.6,86.15,10800.0
2006-03-29 10:30:00,86.15,86.19,85.76,85.76,7900.0,86.15,86.19,85.76,85.76,7900.0
2006-03-29 11:00:00,85.74,86.22,85.74,86.13,19000.0,85.74,86.22,85.74,86.13,19000.0
2006-03-29 11:30:00,86.1,86.19,85.98,86.1,6200.0,86.1,86.19,85.98,86.1,6200.0
2006-03-29 12:00:00,86.1,86.3,86.1,86.3,16700.0,86.1,86.3,86.1,86.3,16700.0
2006-03-29 12:30:00,86.29,86.37,86.12,86.12,8000.0,86.29,86.37,86.12,86.12,8000.0
2006-03-29 13:00:00,86.12,86.28,86.06,86.25,15500.0,86.12,86.28,86.06,86.25,15500.0
2006-03-29 13:30:00,86.25,86.29,86.19,86.24,6200.0,86.25,86.29,86.19,86.24,6200.0
2006-03-29 14:00:00,86.25,86.25,86.11,86.15,12500.0,86.25,86.25,86.11,86.15,12500.0
2006-03-29 14:30:00,86.15,86.35,86.1,86.35,17200.0,86.15,86.35,86.1,86.35,17200.0
2006-03-29 15:00:00,86.35,86.35,86.26,86.31,9800.0,86.35,86.35,86.26,86.31,9800.0
2006-03-29 15:30:00,86.31,86.56,86.13,86.55,67600.0,86.31,86.56,86.13,86.55,67600.0
2006-03-30 09:30:00,86.56,86.56,86.28,86.28,16600.0,86.56,86.56,86.28,86.28,16600.0
2006-03-30 10:00:00,86.22,86.41,86.08,86.08,10200.0,86.22,86.41,86.08,86.08,10200.0
2006-03-30 10:30:00,86.07,86.07,85.9,85.91,22500.0,86.07,86.07,85.9,85.91,22500.0
2006-03-30 11:00:00,85.86,85.9,85.73,85.73,14000.0,85.86,85.9,85.73,85.73,14000.0
2006-03-30 11:30:00,85.73,85.82,85.7,85.71,18000.0,85.73,85.82,85.7,85.71,18000.0
2006-03-30 12:00:00,85.73,85.74,85.51,85.57,26700.0,85.73,85.74,85.51,85.57,26700.0
2006-03-30 12:30:00,85.58,85.62,85.5,85.54,13200.0,85.58,85.62,85.5,85.54,13200.0
2006-03-30 13:00:00,85.54,85.54,85.3,85.33,36000.0,85.54,85.54,85.3,85.33,36000.0
2006-03-30 13:30:00,85.3,85.3,85.03,85.09,21700.0,85.3,85.3,85.03,85.09,21700.0
2006-03-30 14:00:00,85.03,85.33,85.03,85.24,16800.0,85.03,85.33,85.03,85.24,16800.0
2006-03-30 14:30:00,85.21,85.35,85.13,85.35,9700.0,85.21,85.35,85.13,85.35,9700.0
2006-03-30 15:00:00,85.36,85.51,85.31,85.41,24900.0,85.36,85.51,85.31,85.41,24900.0
2006-03-30 15:30:00,85.42,85.45,85.29,85.3,38700.0,85.42,85.45,85.29,85.3,38700.0
2006-03-31 09:30:00,81.75,82.25,81.1,81.42,537900.0,81.75,82.25,81.1,81.42,537900.0
2006-03-31 10:00:00,81.42,82.95,81.42,82.46,297700.0,81.42,82.95,81.42,82.46,297700.0
2006-03-31 10:30:00,82.46,82.54,82.07,82.31,139900.0,82.46,82.54,82.07,82.31,139900.0
2006-03-31 11:00:00,82.32,82.93,82.23,82.67,140200.0,82.32,82.93,82.23,82.67,140200.0
2006-03-31 11:30:00,82.64,82.65,82.14,82.18,127500.0,82.64,82.65,82.14,82.18,127500.0
2006-03-31 12:00:00,82.14,82.15,81.8,81.8,161700.0,82.14,82.15,81.8,81.8,161700.0
2006-03-31 12:30:00,81.8,81.9,81.4,81.56,173100.0,81.8,81.9,81.4,81.56,173100.0
2006-03-31 13:00:00,81.53,81.75,81.24,81.24,90000.0,81.53,81.75,81.24,81.24,90000.0
2006-03-31 13:30:00,81.25,81.27,80.75,80.76,122800.0,81.25,81.27,80.75,80.76,122800.0
2006-03-31 14:00:00,80.76,81.04,80.76,80.93,98800.0,80.76,81.04,80.76,80.93,98800.0
2006-03-31 14:30:00,80.93,81.07,80.75,80.75,122500.0,80.93,81.07,80.75,80.75,122500.0
2006-03-31 15:00:00,80.74,80.97,80.56,80.57,143100.0,80.74,80.97,80.56,80.57,143100.0
2006-03-31 15:30:00,80.55,80.74,80.5,80.66,171300.0,80.55,80.74,80.5,80.66,171300.0
2006-04-03 09:30:00,81.0,81.4,80.72,81.1,115300.0,81.0,81.4,80.72,81.1,115300.0
2006-04-03 10:00:00,81.12,81.21,80.97,81.1,116000.0,81.12,81.21,80.97,81.1,116000.0
2006-04-03 10:30:00,81.1,81.42,81.0,81.36,95400.0,81.1,81.42,81.0,81.36,95400.0
2006-04-03 11:00:00,81.42,81.5,81.05,81.06,64500.0,81.42,81.5,81.05,81.06,64500.0
2006-04-03 11:30:00,81.06,81.09,80.84,80.84,78500.0,81.06,81.09,80.84,80.84,78500.0
2006-04-03 12:00:00,80.84,80.98,80.52,80.9,53100.0,80.84,80.98,80.52,80.9,53100.0
2006-04-03 12:30:00,80.93,80.93,80.7,80.72,47500.0,80.93,80.93,80.7,80.72,47500.0
2006-04-03 13:00:00,80.72,80.72,80.3,80.34,32900.0,80.72,80.72,80.3,80.34,32900.0
2006-04-03 13:30:00,80.31,80.34,80.07,80.09,53500.0,80.31,80.34,80.07,80.09,53500.0
2006-04-03 14:00:00,80.11,80.3,79.98,80.2,141000.0,80.11,80.3,79.98,80.2,141000.0
2006-04-03 14:30:00,80.16,80.23,80.05,80.1,65300.0,80.16,80.23,80.05,80.1,65300.0
2006-04-03 15:00:00,80.11,80.18,80.0,80.06,95900.0,80.11,80.18,80.0,80.06,95900.0
2006-04-03 15:30:00,80.06,80.11,79.74,80.1,209600.0,80.06,80.11,79.74,80.1,209600.0
2006-04-04 09:30:00,79.99,79.99,79.19,79.2,89800.0,79.99,79.99,79.19,79.2,89800.0
2006-04-04 10:00:00,79.2,79.57,79.2,79.4,93100.0,79.2,79.57,79.2,79.4,93100.0
2006-04-04 10:30:00,79.41,79.44,79.23,79.23,42800.0,79.41,79.44,79.23,79.23,42800.0
2006-04-04 11:00:00,79.2,79.45,79.1,79.32,47300.0,79.2,79.45,79.1,79.32,47300.0
2006-04-04 11:30:00,79.33,79.4,79.16,79.21,49000.0,79.33,79.4,79.16,79.21,49000.0
2006-04-04 12:00:00,79.21,79.3,79.14,79.25,22200.0,79.21,79.3,79.14,79.25,22200.0
2006-04-04 12:30:00,79.26,79.29,79.2,79.28,20100.0,79.26,79.29,79.2,79.28,20100.0
2006-04-04 13:00:00,79.28,79.3,79.17,79.25,52600.0,79.28,79.3,79.17,79.25,52600.0
2006-04-04 13:30:00,79.26,79.51,79.26,79.43,48600.0,79.26,79.51,79.26,79.43,48600.0
2006-04-04 14:00:00,79.42,79.51,79.3,79.49,19000.0,79.42,79.51,79.3,79.49,19000.0
2006-04-04 14:30:00,79.51,79.52,79.3,79.45,37800.0,79.51,79.52,79.3,79.45,37800.0
2006-04-04 15:00:00,79.44,79.6,79.44,79.5,135700.0,79.44,79.6,79.44,79.5,135700.0
2006-04-04 15:30:00,79.48,79.53,79.39,79.53,57100.0,79.48,79.53,79.39,79.53,57100.0
2006-04-05 09:30:00,79.53,80.01,79.53,79.98,55900.0,79.53,80.01,79.53,79.98,55900.0
2006-04-05 10:00:00,79.98,80.04,79.82,80.04,42700.0,79.98,80.04,79.82,80.04,42700.0
2006-04-05 10:30:00,79.93,80.27,79.88,79.88,63000.0,79.93,80.27,79.88,79.88,63000.0
2006-04-05 11:00:00,79.89,80.14,79.89,79.93,15400.0,79.89,80.14,79.89,79.93,15400.0
2006-04-05 11:30:00,79.89,80.03,79.88,79.93,16200.0,79.89,80.03,79.88,79.93,16200.0
2006-04-05 12:00:00,79.93,80.31,79.93,80.11,18100.0,79.93,80.31,79.93,80.11,18100.0
2006-04-05 12:30:00,80.12,80.41,80.1,80.3,19900.0,80.12,80.41,80.1,80.3,19900.0
2006-04-05 13:00:00,80.3,80.5,80.25,80.41,29100.0,80.3,80.5,80.25,80.41,29100.0
2006-04-05 13:30:00,80.4,80.46,80.0,80.15,33900.0,80.4,80.46,80.0,80.15,33900.0
2006-04-05 14:00:00,80.12,80.15,79.9,80.01,22500.0,80.12,80.15,79.9,80.01,22500.0
2006-04-05 14:30:00,79.98,80.03,79.86,80.0,47600.0,79.98,80.03,79.86,80.0,47600.0
2006-04-05 15:00:00,80.0,80.41,79.96,80.15,38400.0,80.0,80.41,79.96,80.15,38400.0
2006-04-05 15:30:00,80.12,80.25,80.08,80.18,45500.0,80.12,80.25,80.08,80.18,45500.0
2006-04-06 09:30:00,80.0,80.1,79.97,80.04,14500.0,80.0,80.1,79.97,80.04,14500.0
2006-04-06 10:00:00,80.0,80.04,79.81,80.02,74300.0,80.0,80.04,79.81,80.02,74300.0
2006-04-06 10:30:00,80.08,80.17,80.01,80.05,12300.0,80.08,80.17,80.01,80.05,12300.0
2006-04-06 11:00:00,80.04,80.07,79.98,80.0,20900.0,80.04,80.07,79.98,80.0,20900.0
2006-04-06 11:30:00,80.0,80.01,79.81,79.83,36800.0,80.0,80.01,79.81,79.83,36800.0
2006-04-06 12:00:00,79.83,80.03,79.82,79.94,32800.0,79.83,80.03,79.82,79.94,32800.0
2006-04-06 12:30:00,79.9,79.93,79.8,79.9,37100.0,79.9,79.93,79.8,79.9,37100.0
2006-04-06 13:00:00,79.87,79.93,79.8,79.91,15400.0,79.87,79.93,79.8,79.91,15400.0
2006-04-06 13:30:00,79.92,80.01,79.89,79.98,17400.0,79.92,80.01,79.89,79.98,17400.0
2006-04-06 14:00:00,79.98,80.0,79.8,79.81,16100.0,79.98,80.0,79.8,79.81,16100.0
2006-04-06 14:30:00,79.8,80.0,79.8,80.0,23400.0,79.8,80.0,79.8,80.0,23400.0
2006-04-06 15:00:00,79.94,80.0,79.83,79.92,24300.0,79.94,80.0,79.83,79.92,24300.0
2006-04-06 15:30:00,79.9,80.03,79.9,79.95,56200.0,79.9,80.03,79.9,79.95,56200.0
2006-04-07 09:30:00,80.0,80.41,80.0,80.22,56300.0,80.0,80.41,80.0,80.22,56300.0
2006-04-07 10:00:00,80.2,80.21,79.94,79.99,77400.0,80.2,80.21,79.94,79.99,77400.0
2006-04-07 10:30:00,79.99,80.08,79.95,80.01,39300.0,79.99,80.08,79.95,80.01,39300.0
2006-04-07 11:00:00,79.98,80.2,79.89,80.0,27200.0,79.98,80.2,79.89,80.0,27200.0
2006-04-07 11:30:00,80.0,80.13,79.96,80.01,28100.0,80.0,80.13,79.96,80.01,28100.0
2006-04-07 12:00:00,80.01,80.1,79.96,80.0,22000.0,80.01,80.1,79.96,80.0,22000.0
2006-04-07 12:30:00,80.0,80.05,79.86,79.89,25500.0,80.0,80.05,79.86,79.89,25500.0
2006-04-07 13:00:00,79.87,80.1,79.8,80.1,16400.0,79.87,80.1,79.8,80.1,16400.0
2006-04-07 13:30:00,80.1,80.14,79.96,79.99,32000.0,80.1,80.14,79.96,79.99,32000.0
2006-04-07 14:00:00,80.03,80.22,79.85,79.94,37200.0,80.03,80.22,79.85,79.94,37200.0
2006-04-07 14:30:00,79.97,80.04,79.86,79.97,29800.0,79.97,80.04,79.86,79.97,29800.0
2006-04-07 15:00:00,79.95,80.0,79.89,79.9,28200.0,79.95,80.0,79.89,79.9,28200.0
2006-04-07 15:30:00,79.9,79.93,79.73,79.85,58900.0,79.9,79.93,79.73,79.85,58900.0
2006-04-10 09:30:00,79.5,79.51,78.93,78.96,66500.0,79.5,79.51,78.93,78.96,66500.0
2006-04-10 10:00:00,78.98,79.18,78.92,79.09,66000.0,78.98,79.18,78.92,79.09,66000.0
2006-04-10 10:30:00,79.07,79.29,79.01,79.22,28900.0,79.07,79.29,79.01,79.22,28900.0
2006-04-10 11:00:00,79.22,79.53,79.2,79.5,25900.0,79.22,79.53,79.2,79.5,25900.0
2006-04-10 11:30:00,79.5,79.5,79.26,79.32,18600.0,79.5,79.5,79.26,79.32,18600.0
2006-04-10 12:00:00,79.33,79.5,79.31,79.5,20300.0,79.33,79.5,79.31,79.5,20300.0
2006-04-10 12:30:00,79.5,79.5,79.4,79.41,16900.0,79.5,79.5,79.4,79.41,16900.0
2006-04-10 13:00:00,79.4,79.48,79.33,79.38,12200.0,79.4,79.48,79.33,79.38,12200.0
2006-04-10 13:30:00,79.37,79.38,79.2,79.23,41600.0,79.37,79.38,79.2,79.23,41600.0
2006-04-10 14:00:00,79.23,79.38,79.23,79.25,24700.0,79.23,79.38,79.23,79.25,24700.0
2006-04-10 14:30:00,79.24,79.31,79.13,79.16,24500.0,79.24,79.31,79.13,79.16,24500.0
2006-04-10 15:00:00,79.14,79.22,79.05,79.1,33900.0,79.14,79.22,79.05,79.1,33900.0
2006-04-10 15:30:00,79.1,79.16,79.02,79.16,49500.0,79.1,79.16,79.02,79.16,49500.0
2006-04-11 09:30:00,79.23,79.35,79.21,79.3,38600.0,79.23,79.35,79.21,79.3,38600.0
2006-04-11 10:00:00,79.22,79.32,79.06,79.14,21200.0,79.22,79.32,79.06,79.14,21200.0
2006-04-11 10:30:00,79.1,79.3,78.92,79.01,53400.0,79.1,79.3,78.92,79.01,53400.0
2006-04-11 11:00:00,78.99,79.13,78.95,79.05,74500.0,78.99,79.13,78.95,79.05,74500.0
2006-04-11 11:30:00,79.01,79.15,78.99,79.12,38600.0,79.01,79.15,78.99,79.12,38600.0
2006-04-11 12:00:00,79.11,79.13,78.9,78.99,77300.0,79.11,79.13,78.9,78.99,77300.0
2006-04-11 12:30:00,78.99,79.12,78.95,79.03,18700.0,78.99,79.12,78.95,79.03,18700.0
2006-04-11 13:00:00,78.98,79.11,78.9,79.0,23200.0,78.98,79.11,78.9,79.0,23200.0
2006-04-11 13:30:00,78.99,79.03,78.88,78.9,62500.0,78.99,79.03,78.88,78.9,62500.0
2006-04-11 14:00:00,78.87,79.06,78.87,78.92,29000.0,78.87,79.06,78.87,78.92,29000.0
2006-04-11 14:30:00,78.93,78.99,78.8,78.81,33500.0,78.93,78.99,78.8,78.81,33500.0
2006-04-11 15:00:00,78.81,78.82,78.6,78.66,56000.0,78.81,78.82,78.6,78.66,56000.0
2006-04-11 15:30:00,78.63,78.63,78.45,78.62,118000.0,78.63,78.63,78.45,78.62,118000.0
2006-04-12 09:30:00,78.63,78.79,78.35,78.37,29200.0,78.63,78.79,78.35,78.37,29200.0
2006-04-12 10:00:00,78.36,78.5,78.34,78.45,39000.0,78.36,78.5,78.34,78.45,39000.0
2006-04-12 10:30:00,78.45,78.5,78.38,78.46,20500.0,78.45,78.5,78.38,78.46,20500.0
2006-04-12 11:00:00,78.39,78.5,78.39,78.47,17600.0,78.39,78.5,78.39,78.47,17600.0
2006-04-12 11:30:00,78.47,78.49,78.3,78.4,17500.0,78.47,78.49,78.3,78.4,17500.0
2006-04-12 12:00:00,78.38,78.4,78.29,78.31,15800.0,78.38,78.4,78.29,78.31,15800.0
2006-04-12 12:30:00,78.31,78.35,78.3,78.34,11200.0,78.31,78.35,78.3,78.34,11200.0
2006-04-12 13:00:00,78.36,78.5,78.36,78.43,8600.0,78.36,78.5,78.36,78.43,8600.0
2006-04-12 13:30:00,78.44,78.53,78.4,78.46,18300.0,78.44,78.53,78.4,78.46,18300.0
2006-04-12 14:00:00,78.46,78.67,78.35,78.35,34000.0,78.46,78.67,78.35,78.35,34000.0
2006-04-12 14:30:00,78.35,78.42,78.27,78.28,28900.0,78.35,78.42,78.27,78.28,28900.0
2006-04-12 15:00:00,78.29,78.44,78.23,78.44,51200.0,78.29,78.44,78.23,78.44,51200.0
2006-04-12 15:30:00,78.45,78.57,78.41,78.56,48700.0,78.45,78.57,78.41,78.56,48700.0
2006-04-13 09:30:00,78.42,78.78,78.21,78.78,36300.0,78.42,78.78,78.21,78.78,36300.0
2006-04-13 10:00:00,78.68,78.92,78.64,78.81,20300.0,78.68,78.92,78.64,78.81,20300.0
2006-04-13 10:30:00,78.81,78.98,78.8,78.83,18100.0,78.81,78.98,78.8,78.83,18100.0
2006-04-13 11:00:00,78.84,79.06,78.82,79.04,14000.0,78.84,79.06,78.82,79.04,14000.0
2006-04-13 11:30:00,79.0,79.13,79.0,79.11,6000.0,79.0,79.13,79.0,79.11,6000.0
2006-04-13 12:00:00,79.12,79.16,79.04,79.05,6700.0,79.12,79.16,79.04,79.05,6700.0
2006-04-13 12:30:00,79.05,79.05,78.98,79.0,11900.0,79.05,79.05,78.98,79.0,11900.0
2006-04-13 13:00:00,79.0,79.03,78.88,78.99,31100.0,79.0,79.03,78.88,78.99,31100.0
2006-04-13 13:30:00,78.97,79.16,78.95,79.15,14400.0,78.97,79.16,78.95,79.15,14400.0
2006-04-13 14:00:00,79.1,79.12,79.01,79.04,9400.0,79.1,79.12,79.01,79.04,9400.0
2006-04-13 14:30:00,79.05,79.11,78.98,79.06,18100.0,79.05,79.11,78.98,79.06,18100.0
2006-04-13 15:00:00,79.05,79.05,79.0,79.0,21800.0,79.05,79.05,79.0,79.0,21800.0
2006-04-13 15:30:00,79.01,79.09,78.92,78.96,44500.0,79.01,79.09,78.92,78.96,44500.0
2006-04-17 09:30:00,78.8,78.84,78.5,78.76,46300.0,78.8,78.84,78.5,78.76,46300.0
2006-04-17 10:00:00,78.76,78.91,78.74,78.74,23500.0,78.76,78.91,78.74,78.74,23500.0
2006-04-17 10:30:00,78.73,78.8,78.6,78.75,15800.0,78.73,78.8,78.6,78.75,15800.0
2006-04-17 11:00:00,78.75,78.79,78.75,78.78,15900.0,78.75,78.79,78.75,78.78,15900.0
2006-04-17 11:30:00,78.77,78.78,78.61,78.63,28200.0,78.77,78.78,78.61,78.63,28200.0
2006-04-17 12:00:00,78.64,78.75,78.61,78.72,7800.0,78.64,78.75,78.61,78.72,7800.0
2006-04-17 12:30:00,78.72,78.72,78.58,78.59,7900.0,78.72,78.72,78.58,78.59,7900.0
2006-04-17 13:00:00,78.58,78.58,78.35,78.57,20000.0,78.58,78.58,78.35,78.57,20000.0
2006-04-17 13:30:00,78.55,78.64,78.34,78.41,20400.0,78.55,78.64,78.34,78.41,20400.0
2006-04-17 14:00:00,78.42,78.45,78.34,78.4,31100.0,78.42,78.45,78.34,78.4,31100.0
2006-04-17 14:30:00,78.36,78.41,78.35,78.4,17800.0,78.36,78.41,78.35,78.4,17800.0
2006-04-17 15:00:00,78.39,78.5,78.36,78.48,31700.0,78.39,78.5,78.36,78.48,31700.0
2006-04-17 15:30:00,78.48,78.52,78.35,78.46,40900.0,78.48,78.52,78.35,78.46,40900.0
2006-04-18 09:30:00,78.7,79.05,78.7,78.95,54500.0,78.7,79.05,78.7,78.95,54500.0
2006-04-18 10:00:00,78.96,78.98,78.84,78.94,29200.0,78.96,78.98,78.84,78.94,29200.0
2006-04-18 10:30:00,78.93,78.93,78.49,78.56,34200.0,78.93,78.93,78.49,78.56,34200.0
2006-04-18 11:00:00,78.6,78.64,78.46,78.5,51000.0,78.6,78.64,78.46,78.5,51000.0
2006-04-18 11:30:00,78.49,78.66,78.47,78.57,39500.0,78.49,78.66,78.47,78.57,39500.0
2006-04-18 12:00:00,78.58,78.63,78.52,78.54,39500.0,78.58,78.63,78.52,78.54,39500.0
2006-04-18 12:30:00,78.52,78.64,78.46,78.53,43100.0,78.52,78.64,78.46,78.53,43100.0
2006-04-18 13:00:00,78.51,78.58,78.47,78.47,53700.0,78.51,78.58,78.47,78.47,53700.0
2006-04-18 13:30:00,78.49,78.5,78.4,78.43,30900.0,78.49,78.5,78.4,78.43,30900.0
2006-04-18 14:00:00,78.45,78.6,78.4,78.54,37500.0,78.45,78.6,78.4,78.54,37500.0
2006-04-18 14:30:00,78.55,78.75,78.5,78.64,47300.0,78.55,78.75,78.5,78.64,47300.0
2006-04-18 15:00:00,78.64,78.78,78.61,78.69,51000.0,78.64,78.78,78.61,78.69,51000.0
2006-04-18 15:30:00,78.69,78.8,78.4,78.4,136600.0,78.69,78.8,78.4,78.4,136600.0
2006-04-19 09:30:00,78.4,78.45,78.24,78.39,50200.0,78.4,78.45,78.24,78.39,50200.0
2006-04-19 10:00:00,78.38,78.48,78.31,78.45,30000.0,78.38,78.48,78.31,78.45,30000.0
2006-04-19 10:30:00,78.41,78.53,78.39,78.44,54600.0,78.41,78.53,78.39,78.44,54600.0
2006-04-19 11:00:00,78.45,78.58,78.44,78.5,20600.0,78.45,78.58,78.44,78.5,20600.0
2006-04-19 11:30:00,78.49,78.81,78.49,78.81,17900.0,78.49,78.81,78.49,78.81,17900.0
2006-04-19 12:00:00,78.78,78.8,78.69,78.7,17300.0,78.78,78.8,78.69,78.7,17300.0
2006-04-19 12:30:00,78.7,78.72,78.36,78.43,13400.0,78.7,78.72,78.36,78.43,13400.0
2006-04-19 13:00:00,78.43,78.54,78.39,78.46,18400.0,78.43,78.54,78.39,78.46,18400.0
2006-04-19 13:30:00,78.46,78.79,78.45,78.77,14200.0,78.46,78.79,78.45,78.77,14200.0
2006-04-19 14:00:00,78.77,78.84,78.54,78.68,12800.0,78.77,78.84,78.54,78.68,12800.0
2006-04-19 14:30:00,78.7,78.81,78.64,78.81,14100.0,78.7,78.81,78.64,78.81,14100.0
2006-04-19 15:00:00,78.8,78.84,78.73,78.75,26000.0,78.8,78.84,78.73,78.75,26000.0
2006-04-19 15:30:00,78.75,78.85,78.5,78.5,57700.0,78.75,78.85,78.5,78.5,57700.0
2006-04-20 09:30:00,78.4,78.75,78.26,78.7,24800.0,78.4,78.75,78.26,78.7,24800.0
2006-04-20 10:00:00,78.65,79.05,78.65,78.9,44800.0,78.65,79.05,78.65,78.9,44800.0
2006-04-20 10:30:00,78.9,78.96,78.7,78.7,26300.0,78.9,78.96,78.7,78.7,26300.0
2006-04-20 11:00:00,78.73,78.95,78.68,78.68,24100.0,78.73,78.95,78.68,78.68,24100.0
2006-04-20 11:30:00,78.69,78.73,78.67,78.71,10100.0,78.69,78.73,78.67,78.71,10100.0
2006-04-20 12:00:00,78.69,78.77,78.61,78.68,18600.0,78.69,78.77,78.61,78.68,18600.0
2006-04-20 12:30:00,78.67,78.78,78.67,78.72,9100.0,78.67,78.78,78.67,78.72,9100.0
2006-04-20 13:00:00,78.76,78.83,78.67,78.71,9600.0,78.76,78.83,78.67,78.71,9600.0
2006-04-20 13:30:00,78.71,78.9,78.71,78.89,10000.0,78.71,78.9,78.71,78.89,10000.0
2006-04-20 14:00:00,78.87,78.89,78.73,78.81,11600.0,78.87,78.89,78.73,78.81,11600.0
2006-04-20 14:30:00,78.81,78.9,78.71,78.84,12800.0,78.81,78.9,78.71,78.84,12800.0
2006-04-20 15:00:00,78.8,78.9,78.76,78.81,16000.0,78.8,78.9,78.76,78.81,16000.0
2006-04-20 15:30:00,78.82,79.02,78.79,78.86,30700.0,78.82,79.02,78.79,78.86,30700.0
2006-04-21 09:30:00,79.18,79.75,79.18,79.31,29900.0,79.18,79.75,79.18,79.31,29900.0
2006-04-21 10:00:00,79.32,79.36,79.02,79.03,16000.0,79.32,79.36,79.02,79.03,16000.0
2006-04-21 10:30:00,79.02,79.03,78.85,78.94,20500.0,79.02,79.03,78.85,78.94,20500.0
2006-04-21 11:00:00,78.94,78.94,78.85,78.9,17600.0,78.94,78.94,78.85,78.9,17600.0
2006-04-21 11:30:00,78.88,78.89,78.73,78.75,11200.0,78.88,78.89,78.73,78.75,11200.0
2006-04-21 12:00:00,78.75,78.8,78.7,78.71,8300.0,78.75,78.8,78.7,78.71,8300.0
2006-04-21 12:30:00,78.72,78.72,78.61,78.61,8400.0,78.72,78.72,78.61,78.61,8400.0
2006-04-21 13:00:00,78.61,78.93,78.61,78.92,15000.0,78.61,78.93,78.61,78.92,15000.0
2006-04-21 13:30:00,78.9,78.96,78.82,78.82,18200.0,78.9,78.96,78.82,78.82,18200.0
2006-04-21 14:00:00,78.85,79.01,78.72,78.82,25400.0,78.85,79.01,78.72,78.82,25400.0
2006-04-21 14:30:00,78.82,78.85,78.41,78.54,43400.0,78.82,78.85,78.41,78.54,43400.0
2006-04-21 15:00:00,78.53,78.54,78.35,78.37,33400.0,78.53,78.54,78.35,78.37,33400.0
2006-04-21 15:30:00,78.37,78.63,78.36,78.58,44400.0,78.37,78.63,78.36,78.58,44400.0
2006-04-24 09:30:00,78.6,78.65,78.18,78.25,20900.0,78.6,78.65,78.18,78.25,20900.0
2006-04-24 10:00:00,78.25,78.27,78.01,78.1,41000.0,78.25,78.27,78.01,78.1,41000.0
2006-04-24 10:30:00,78.12,78.43,78.1,78.26,30300.0,78.12,78.43,78.1,78.26,30300.0
2006-04-24 11:00:00,78.26,78.31,78.18,78.25,52100.0,78.26,78.31,78.18,78.25,52100.0
2006-04-24 11:30:00,78.25,78.28,78.15,78.2,10100.0,78.25,78.28,78.15,78.2,10100.0
2006-04-24 12:00:00,78.21,78.21,78.06,78.06,12400.0,78.21,78.21,78.06,78.06,12400.0
2006-04-24 12:30:00,78.03,78.12,78.0,78.08,48100.0,78.03,78.12,78.0,78.08,48100.0
2006-04-24 13:00:00,78.08,78.15,78.0,78.02,30200.0,78.08,78.15,78.0,78.02,30200.0
2006-04-24 13:30:00,78.02,78.1,77.97,77.98,49600.0,78.02,78.1,77.97,77.98,49600.0
2006-04-24 14:00:00,77.98,78.11,77.98,78.01,50600.0,77.98,78.11,77.98,78.01,50600.0
2006-04-24 14:30:00,78.0,78.06,77.9,78.0,49900.0,78.0,78.06,77.9,78.0,49900.0
2006-04-24 15:00:00,78.01,78.01,77.87,77.88,91600.0,78.01,78.01,77.87,77.88,91600.0
2006-04-24 15:30:00,77.88,77.95,77.79,77.86,118800.0,77.88,77.95,77.79,77.86,118800.0
2006-04-25 09:30:00,77.85,78.05,77.66,77.89,36800.0,77.85,78.05,77.66,77.89,36800.0
2006-04-25 10:00:00,77.86,77.87,77.5,77.55,72300.0,77.86,77.87,77.5,77.55,72300.0
2006-04-25 10:30:00,77.54,77.89,77.5,77.83,26200.0,77.54,77.89,77.5,77.83,26200.0
2006-04-25 11:00:00,77.82,77.96,77.82,77.84,31600.0,77.82,77.96,77.82,77.84,31600.0
2006-04-25 11:30:00,77.82,77.89,77.52,77.54,22400.0,77.82,77.89,77.52,77.54,22400.0
2006-04-25 12:00:00,77.53,77.53,77.36,77.48,45800.0,77.53,77.53,77.36,77.48,45800.0
2006-04-25 12:30:00,77.48,77.65,77.4,77.4,10500.0,77.48,77.65,77.4,77.4,10500.0
2006-04-25 13:00:00,77.41,77.54,77.36,77.45,13000.0,77.41,77.54,77.36,77.45,13000.0
2006-04-25 13:30:00,77.53,77.67,77.53,77.64,8500.0,77.53,77.67,77.53,77.64,8500.0
2006-04-25 14:00:00,77.64,77.67,77.55,77.65,9700.0,77.64,77.67,77.55,77.65,9700.0
2006-04-25 14:30:00,77.64,77.64,77.35,77.42,14900.0,77.64,77.64,77.35,77.42,14900.0
2006-04-25 15:00:00,77.38,77.48,77.3,77.45,27400.0,77.38,77.48,77.3,77.45,27400.0
2006-04-25 15:30:00,77.47,77.64,77.45,77.64,33600.0,77.47,77.64,77.45,77.64,33600.0
2006-04-26 09:30:00,77.85,78.2,77.8,78.05,28100.0,77.85,78.2,77.8,78.05,28100.0
2006-04-26 10:00:00,78.13,78.68,78.05,78.58,32900.0,78.13,78.68,78.05,78.58,32900.0
2006-04-26 10:30:00,78.59,78.61,78.16,78.36,20400.0,78.59,78.61,78.16,78.36,20400.0
2006-04-26 11:00:00,78.36,78.53,78.0,78.0,31300.0,78.36,78.53,78.0,78.0,31300.0
2006-04-26 11:30:00,77.94,78.17,77.9,78.13,22900.0,77.94,78.17,77.9,78.13,22900.0
2006-04-26 12:00:00,78.1,78.69,78.06,78.69,17600.0,78.1,78.69,78.06,78.69,17600.0
2006-04-26 12:30:00,78.68,78.88,78.65,78.82,15600.0,78.68,78.88,78.65,78.82,15600.0
2006-04-26 13:00:00,78.78,78.78,78.37,78.37,11200.0,78.78,78.78,78.37,78.37,11200.0
2006-04-26 13:30:00,78.37,78.53,78.12,78.53,16200.0,78.37,78.53,78.12,78.53,16200.0
2006-04-26 14:00:00,78.53,78.65,78.08,78.1,20100.0,78.53,78.65,78.08,78.1,20100.0
2006-04-26 14:30:00,78.1,78.55,78.1,78.23,23600.0,78.1,78.55,78.1,78.23,23600.0
2006-04-26 15:00:00,78.23,78.25,77.82,77.89,46300.0,78.23,78.25,77.82,77.89,46300.0
2006-04-26 15:30:00,77.88,78.24,77.88,78.23,57200.0,77.88,78.24,77.88,78.23,57200.0
2006-04-27 09:30:00,78.15,78.34,78.0,78.25,110500.0,78.15,78.34,78.0,78.25,110500.0
2006-04-27 10:00:00,78.25,78.75,78.13,78.44,40500.0,78.25,78.75,78.13,78.44,40500.0
2006-04-27 10:30:00,78.44,78.5,78.21,78.37,13100.0,78.44,78.5,78.21,78.37,13100.0
2006-04-27 11:00:00,78.37,78.64,78.2,78.64,26900.0,78.37,78.64,78.2,78.64,26900.0
2006-04-27 11:30:00,78.66,78.74,78.4,78.47,19700.0,78.66,78.74,78.4,78.47,19700.0
2006-04-27 12:00:00,78.51,78.77,78.35,78.42,29500.0,78.51,78.77,78.35,78.42,29500.0
2006-04-27 12:30:00,78.44,78.44,78.16,78.33,12200.0,78.44,78.44,78.16,78.33,12200.0
2006-04-27 13:00:00,78.38,78.5,78.28,78.32,12200.0,78.38,78.5,78.28,78.32,12200.0
2006-04-27 13:30:00,78.25,78.38,78.22,78.22,10900.0,78.25,78.38,78.22,78.22,10900.0
2006-04-27 14:00:00,78.23,78.23,77.85,77.92,112400.0,78.23,78.23,77.85,77.92,112400.0
2006-04-27 14:30:00,77.99,77.99,77.71,77.72,45100.0,77.99,77.99,77.71,77.72,45100.0
2006-04-27 15:00:00,77.72,78.02,77.6,77.89,82500.0,77.72,78.02,77.6,77.89,82500.0
2006-04-27 15:30:00,77.87,77.93,77.75,77.93,59200.0,77.87,77.93,77.75,77.93,59200.0
2006-04-28 09:30:00,77.84,81.1,77.83,80.51,145500.0,77.84,81.1,77.83,80.51,145500.0
2006-04-28 10:00:00,80.51,80.92,79.8,79.9,137000.0,80.51,80.92,79.8,79.9,137000.0
2006-04-28 10:30:00,79.86,79.97,79.63,79.8,27000.0,79.86,79.97,79.63,79.8,27000.0
2006-04-28 11:00:00,79.88,79.98,79.8,79.82,23400.0,79.88,79.98,79.8,79.82,23400.0
2006-04-28 11:30:00,79.82,79.92,79.8,79.86,29400.0,79.82,79.92,79.8,79.86,29400.0
2006-04-28 12:00:00,79.82,79.97,79.8,79.92,19200.0,79.82,79.97,79.8,79.92,19200.0
2006-04-28 12:30:00,79.93,80.19,79.52,79.53,49900.0,79.93,80.19,79.52,79.53,49900.0
2006-04-28 13:00:00,79.56,79.7,79.53,79.63,43100.0,79.56,79.7,79.53,79.63,43100.0
2006-04-28 13:30:00,79.68,79.89,79.58,79.81,54200.0,79.68,79.89,79.58,79.81,54200.0
2006-04-28 14:00:00,79.86,79.96,79.72,79.88,46900.0,79.86,79.96,79.72,79.88,46900.0
2006-04-28 14:30:00,79.85,80.08,79.76,80.07,52500.0,79.85,80.08,79.76,80.07,52500.0
2006-04-28 15:00:00,80.08,80.39,79.95,80.32,141500.0,80.08,80.39,79.95,80.32,141500.0
2006-04-28 15:30:00,80.3,80.3,79.86,79.93,168800.0,80.3,80.3,79.86,79.93,168800.0
2006-05-01 09:30:00,80.05,80.2,79.42,79.51,77200.0,80.05,80.2,79.42,79.51,77200.0
2006-05-01 10:00:00,79.45,79.46,79.0,79.14,54900.0,79.45,79.46,79.0,79.14,54900.0
2006-05-01 10:30:00,79.14,79.37,78.9,79.0,40600.0,79.14,79.37,78.9,79.0,40600.0
2006-05-01 11:00:00,79.04,79.08,78.9,79.0,23900.0,79.04,79.08,78.9,79.0,23900.0
2006-05-01 11:30:00,78.98,79.2,78.85,78.95,20700.0,78.98,79.2,78.85,78.95,20700.0
2006-05-01 12:00:00,78.97,79.02,78.9,78.97,54100.0,78.97,79.02,78.9,78.97,54100.0
2006-05-01 12:30:00,78.93,79.07,78.72,79.04,60900.0,78.93,79.07,78.72,79.04,60900.0
2006-05-01 13:00:00,79.02,79.03,78.81,78.91,27100.0,79.02,79.03,78.81,78.91,27100.0
2006-05-01 13:30:00,78.92,79.07,78.9,78.92,19100.0,78.92,79.07,78.9,78.92,19100.0
2006-05-01 14:00:00,78.88,78.92,78.81,78.83,16000.0,78.88,78.92,78.81,78.83,16000.0
2006-05-01 14:30:00,78.82,78.91,78.58,78.58,26300.0,78.82,78.91,78.58,78.58,26300.0
2006-05-01 15:00:00,78.59,78.59,78.1,78.15,50500.0,78.59,78.59,78.1,78.15,50500.0
2006-05-01 15:30:00,78.15,78.19,77.72,78.0,103700.0,78.15,78.19,77.72,78.0,103700.0
2006-05-02 09:30:00,78.3,78.5,77.81,78.15,47800.0,78.3,78.5,77.81,78.15,47800.0
2006-05-02 10:00:00,78.15,78.34,78.06,78.13,32700.0,78.15,78.34,78.06,78.13,32700.0
2006-05-02 10:30:00,78.13,78.15,77.86,77.87,35300.0,78.13,78.15,77.86,77.87,35300.0
2006-05-02 11:00:00,77.86,78.06,77.83,78.0,8500.0,77.86,78.06,77.83,78.0,8500.0
2006-05-02 11:30:00,78.05,78.06,77.93,78.0,22700.0,78.05,78.06,77.93,78.0,22700.0
2006-05-02 12:00:00,78.0,78.06,78.0,78.04,7300.0,78.0,78.06,78.0,78.04,7300.0
2006-05-02 12:30:00,78.04,78.26,78.04,78.15,12200.0,78.04,78.26,78.04,78.15,12200.0
2006-05-02 13:00:00,78.15,78.2,78.04,78.04,16300.0,78.15,78.2,78.04,78.04,16300.0
2006-05-02 13:30:00,78.05,78.08,77.97,77.97,36000.0,78.05,78.08,77.97,77.97,36000.0
2006-05-02 14:00:00,77.97,78.09,77.97,78.0,18800.0,77.97,78.09,77.97,78.0,18800.0
2006-05-02 14:30:00,78.0,78.05,78.0,78.0,20000.0,78.0,78.05,78.0,78.0,20000.0
2006-05-02 15:00:00,78.0,78.01,77.82,77.83,30000.0,78.0,78.01,77.82,77.83,30000.0
2006-05-02 15:30:00,77.82,77.85,77.75,77.85,52700.0,77.82,77.85,77.75,77.85,52700.0
2006-05-03 09:30:00,77.88,78.29,77.85,77.93,31700.0,77.88,78.29,77.85,77.93,31700.0
2006-05-03 10:00:00,77.91,77.91,77.71,77.91,18100.0,77.91,77.91,77.71,77.91,18100.0
2006-05-03 10:30:00,77.96,77.97,77.78,77.85,19200.0,77.96,77.97,77.78,77.85,19200.0
2006-05-03 11:00:00,77.85,78.02,77.78,77.87,21500.0,77.85,78.02,77.78,77.87,21500.0
2006-05-03 11:30:00,77.87,77.87,77.4,77.4,45200.0,77.87,77.87,77.4,77.4,45200.0
2006-05-03 12:00:00,77.39,77.4,77.0,77.14,46300.0,77.39,77.4,77.0,77.14,46300.0
2006-05-03 12:30:00,77.14,77.24,77.1,77.15,24200.0,77.14,77.24,77.1,77.15,24200.0
2006-05-03 13:00:00,77.15,77.15,76.81,76.96,37200.0,77.15,77.15,76.81,76.96,37200.0
2006-05-03 13:30:00,76.97,77.13,76.95,77.06,48200.0,76.97,77.13,76.95,77.06,48200.0
2006-05-03 14:00:00,77.08,77.12,77.05,77.08,37400.0,77.08,77.12,77.05,77.08,37400.0
2006-05-03 14:30:00,77.07,77.08,76.95,76.97,28700.0,77.07,77.08,76.95,76.97,28700.0
2006-05-03 15:00:00,76.95,77.04,76.95,77.03,51300.0,76.95,77.04,76.95,77.03,51300.0
2006-05-03 15:30:00,77.02,77.14,76.74,76.81,89900.0,77.02,77.14,76.74,76.81,89900.0
2006-05-04 09:30:00,76.98,77.2,76.91,77.1,20200.0,76.98,77.2,76.91,77.1,20200.0
2006-05-04 10:00:00,77.11,77.4,77.03,77.11,20000.0,77.11,77.4,77.03,77.11,20000.0
2006-05-04 10:30:00,77.08,77.15,77.03,77.14,5300.0,77.08,77.15,77.03,77.14,5300.0
2006-05-04 11:00:00,77.11,77.14,76.99,77.06,13800.0,77.11,77.14,76.99,77.06,13800.0
2006-05-04 11:30:00,77.07,77.18,77.03,77.09,14000.0,77.07,77.18,77.03,77.09,14000.0
2006-05-04 12:00:00,77.08,77.1,76.7,76.72,18400.0,77.08,77.1,76.7,76.72,18400.0
2006-05-04 12:30:00,76.76,76.76,76.62,76.62,22600.0,76.76,76.76,76.62,76.62,22600.0
2006-05-04 13:00:00,76.63,76.86,76.57,76.81,15600.0,76.63,76.86,76.57,76.81,15600.0
2006-05-04 13:30:00,76.85,77.04,76.79,76.91,15100.0,76.85,77.04,76.79,76.91,15100.0
2006-05-04 14:00:00,76.92,77.15,76.91,77.12,20600.0,76.92,77.15,76.91,77.12,20600.0
2006-05-04 14:30:00,77.17,77.24,77.04,77.09,16200.0,77.17,77.24,77.04,77.09,16200.0
2006-05-04 15:00:00,77.1,77.11,76.92,76.95,19200.0,77.1,77.11,76.92,76.95,19200.0
2006-05-04 15:30:00,76.95,77.08,76.9,76.95,35500.0,76.95,77.08,76.9,76.95,35500.0
2006-05-05 09:30:00,77.25,77.3,76.8,76.9,19100.0,77.25,77.3,76.8,76.9,19100.0
2006-05-05 10:00:00,76.91,77.0,76.65,76.66,19600.0,76.91,77.0,76.65,76.66,19600.0
2006-05-05 10:30:00,76.65,76.8,76.5,76.8,14900.0,76.65,76.8,76.5,76.8,14900.0
2006-05-05 11:00:00,76.81,76.85,76.7,76.8,35600.0,76.81,76.85,76.7,76.8,35600.0
2006-05-05 11:30:00,76.79,76.83,76.5,76.68,32700.0,76.79,76.83,76.5,76.68,32700.0
2006-05-05 12:00:00,76.68,76.68,76.45,76.46,23700.0,76.68,76.68,76.45,76.46,23700.0
2006-05-05 12:30:00,76.42,76.6,76.36,76.53,31500.0,76.42,76.6,76.36,76.53,31500.0
2006-05-05 13:00:00,76.53,76.56,76.3,76.3,30000.0,76.53,76.56,76.3,76.3,30000.0
2006-05-05 13:30:00,76.3,76.55,76.21,76.55,67800.0,76.3,76.55,76.21,76.55,67800.0
2006-05-05 14:00:00,76.55,76.62,76.48,76.61,28100.0,76.55,76.62,76.48,76.61,28100.0
2006-05-05 14:30:00,76.59,77.23,76.59,77.14,36900.0,76.59,77.23,76.59,77.14,36900.0
2006-05-05 15:00:00,77.15,77.15,77.04,77.08,15800.0,77.15,77.15,77.04,77.08,15800.0
2006-05-05 15:30:00,77.08,77.35,77.07,77.22,30000.0,77.08,77.35,77.07,77.22,30000.0
2006-05-08 09:30:00,77.15,77.82,77.1,77.69,51300.0,77.15,77.82,77.1,77.69,51300.0
2006-05-08 10:00:00,77.66,77.66,77.26,77.39,23600.0,77.66,77.66,77.26,77.39,23600.0
2006-05-08 10:30:00,77.4,77.42,77.3,77.3,24100.0,77.4,77.42,77.3,77.3,24100.0
2006-05-08 11:00:00,77.25,77.26,77.18,77.22,18600.0,77.25,77.26,77.18,77.22,18600.0
2006-05-08 11:30:00,77.21,77.23,77.15,77.2,21500.0,77.21,77.23,77.15,77.2,21500.0
2006-05-08 12:00:00,77.17,77.17,77.0,77.01,22100.0,77.17,77.17,77.0,77.01,22100.0
2006-05-08 12:30:00,77.0,77.02,76.94,76.96,22700.0,77.0,77.02,76.94,76.96,22700.0
2006-05-08 13:00:00,76.96,76.97,76.87,76.97,13800.0,76.96,76.97,76.87,76.97,13800.0
2006-05-08 13:30:00,76.94,76.94,76.64,76.65,22400.0,76.94,76.94,76.64,76.65,22400.0
2006-05-08 14:00:00,76.65,76.71,76.53,76.55,26000.0,76.65,76.71,76.53,76.55,26000.0
2006-05-08 14:30:00,76.54,76.69,76.5,76.67,27700.0,76.54,76.69,76.5,76.67,27700.0
2006-05-08 15:00:00,76.66,76.72,76.6,76.72,33400.0,76.66,76.72,76.6,76.72,33400.0
2006-05-08 15:30:00,76.72,76.81,76.65,76.8,105200.0,76.72,76.81,76.65,76.8,105200.0
2006-05-09 09:30:00,76.8,77.39,76.74,77.33,83800.0,76.8,77.39,76.74,77.33,83800.0
2006-05-09 10:00:00,77.31,77.59,77.25,77.52,40800.0,77.31,77.59,77.25,77.52,40800.0
2006-05-09 10:30:00,77.53,77.53,77.14,77.16,24100.0,77.53,77.53,77.14,77.16,24100.0
2006-05-09 11:00:00,77.15,77.3,77.15,77.23,15500.0,77.15,77.3,77.15,77.23,15500.0
2006-05-09 11:30:00,77.23,77.37,77.22,77.27,13800.0,77.23,77.37,77.22,77.27,13800.0
2006-05-09 12:00:00,77.26,77.3,77.2,77.24,17600.0,77.26,77.3,77.2,77.24,17600.0
2006-05-09 12:30:00,77.25,77.29,77.1,77.18,33000.0,77.25,77.29,77.1,77.18,33000.0
2006-05-09 13:00:00,77.18,77.28,77.18,77.25,30800.0,77.18,77.28,77.18,77.25,30800.0
2006-05-09 13:30:00,77.26,77.26,77.15,77.18,13800.0,77.26,77.26,77.15,77.18,13800.0
2006-05-09 14:00:00,77.16,77.23,77.16,77.23,13100.0,77.16,77.23,77.16,77.23,13100.0
2006-05-09 14:30:00,77.21,77.22,77.16,77.17,6500.0,77.21,77.22,77.16,77.17,6500.0
2006-05-09 15:00:00,77.16,77.22,77.15,77.2,13100.0,77.16,77.22,77.15,77.2,13100.0
2006-05-09 15:30:00,77.2,77.26,77.15,77.18,39200.0,77.2,77.26,77.15,77.18,39200.0
2006-05-10 09:30:00,77.18,77.38,77.1,77.31,28600.0,77.18,77.38,77.1,77.31,28600.0
2006-05-10 10:00:00,77.28,77.31,77.25,77.26,18000.0,77.28,77.31,77.25,77.26,18000.0
2006-05-10 10:30:00,77.27,77.29,77.25,77.25,24400.0,77.27,77.29,77.25,77.25,24400.0
2006-05-10 11:00:00,77.2,77.2,77.05,77.16,21700.0,77.2,77.2,77.05,77.16,21700.0
2006-05-10 11:30:00,77.17,77.25,77.1,77.25,12000.0,77.17,77.25,77.1,77.25,12000.0
2006-05-10 12:00:00,77.25,77.35,77.22,77.34,27500.0,77.25,77.35,77.22,77.34,27500.0
2006-05-10 12:30:00,77.34,77.48,77.33,77.48,3900.0,77.34,77.48,77.33,77.48,3900.0
2006-05-10 13:00:00,77.48,77.48,77.44,77.45,4300.0,77.48,77.48,77.44,77.45,4300.0
2006-05-10 13:30:00,77.44,77.5,77.44,77.47,16800.0,77.44,77.5,77.44,77.47,16800.0
2006-05-10 14:00:00,77.46,77.58,77.38,77.5,53200.0,77.46,77.58,77.38,77.5,53200.0
2006-05-10 14:30:00,77.48,77.83,77.37,77.62,78000.0,77.48,77.83,77.37,77.62,78000.0
2006-05-10 15:00:00,77.62,77.76,77.52,77.52,24300.0,77.62,77.76,77.52,77.52,24300.0
2006-05-10 15:30:00,77.52,77.68,77.45,77.67,75700.0,77.52,77.68,77.45,77.67,75700.0
2006-05-11 09:30:00,77.85,77.95,77.41,77.5,55000.0,77.85,77.95,77.41,77.5,55000.0
2006-05-11 10:00:00,77.55,77.8,77.38,77.63,74500.0,77.55,77.8,77.38,77.63,74500.0
2006-05-11 10:30:00,77.62,77.75,77.59,77.66,80900.0,77.62,77.75,77.59,77.66,80900.0
2006-05-11 11:00:00,77.65,77.7,77.65,77.67,114000.0,77.65,77.7,77.65,77.67,114000.0
2006-05-11 11:30:00,77.7,77.73,77.65,77.66,31500.0,77.7,77.73,77.65,77.66,31500.0
2006-05-11 12:00:00,77.67,77.71,77.65,77.67,47100.0,77.67,77.71,77.65,77.67,47100.0
2006-05-11 12:30:00,77.67,77.67,77.53,77.6,44600.0,77.67,77.67,77.53,77.6,44600.0
2006-05-11 13:00:00,77.6,77.64,77.51,77.55,43400.0,77.6,77.64,77.51,77.55,43400.0
2006-05-11 13:30:00,77.55,77.6,77.4,77.55,39200.0,77.55,77.6,77.4,77.55,39200.0
2006-05-11 14:00:00,77.55,77.65,77.55,77.59,27100.0,77.55,77.65,77.55,77.59,27100.0
2006-05-11 14:30:00,77.58,77.63,77.57,77.6,23300.0,77.58,77.63,77.57,77.6,23300.0
2006-05-11 15:00:00,77.6,77.7,77.58,77.66,38500.0,77.6,77.7,77.58,77.66,38500.0
2006-05-11 15:30:00,77.65,77.7,77.6,77.6,81200.0,77.65,77.7,77.6,77.6,81200.0
2006-05-12 09:30:00,77.55,77.65,77.45,77.6,44000.0,77.55,77.65,77.45,77.6,44000.0
2006-05-12 10:00:00,77.61,77.78,77.6,77.62,64900.0,77.61,77.78,77.6,77.62,64900.0
2006-05-12 10:30:00,77.62,77.63,77.06,77.26,48100.0,77.62,77.63,77.06,77.26,48100.0
2006-05-12 11:00:00,77.26,77.28,77.0,77.0,61300.0,77.26,77.28,77.0,77.0,61300.0
2006-05-12 11:30:00,76.96,76.96,76.5,76.63,28600.0,76.96,76.96,76.5,76.63,28600.0
2006-05-12 12:00:00,76.6,76.76,76.54,76.75,21600.0,76.6,76.76,76.54,76.75,21600.0
2006-05-12 12:30:00,76.75,76.91,76.69,76.86,52300.0,76.75,76.91,76.69,76.86,52300.0
2006-05-12 13:00:00,76.83,76.92,76.6,76.61,34400.0,76.83,76.92,76.6,76.61,34400.0
2006-05-12 13:30:00,76.6,76.64,76.55,76.57,33400.0,76.6,76.64,76.55,76.57,33400.0
2006-05-12 14:00:00,76.57,76.79,76.57,76.66,25900.0,76.57,76.79,76.57,76.66,25900.0
2006-05-12 14:30:00,76.66,76.69,76.55,76.55,27300.0,76.66,76.69,76.55,76.55,27300.0
2006-05-12 15:00:00,76.56,76.82,76.5,76.78,71000.0,76.56,76.82,76.5,76.78,71000.0
2006-05-12 15:30:00,76.78,76.8,76.48,76.5,132000.0,76.78,76.8,76.48,76.5,132000.0
2006-05-15 09:30:00,75.7,75.8,75.48,75.75,76100.0,75.7,75.8,75.48,75.75,76100.0
2006-05-15 10:00:00,75.76,76.0,75.7,76.0,138900.0,75.76,76.0,75.7,76.0,138900.0
2006-05-15 10:30:00,76.01,76.45,76.0,76.26,50200.0,76.01,76.45,76.0,76.26,50200.0
2006-05-15 11:00:00,76.25,76.37,76.25,76.29,57600.0,76.25,76.37,76.25,76.29,57600.0
2006-05-15 11:30:00,76.25,76.45,76.23,76.27,56700.0,76.25,76.45,76.23,76.27,56700.0
2006-05-15 12:00:00,76.27,76.39,76.25,76.26,22800.0,76.27,76.39,76.25,76.26,22800.0
2006-05-15 12:30:00,76.29,76.3,76.25,76.25,21600.0,76.29,76.3,76.25,76.25,21600.0
2006-05-15 13:00:00,76.27,76.29,76.04,76.06,38200.0,76.27,76.29,76.04,76.06,38200.0
2006-05-15 13:30:00,76.06,76.07,75.75,75.75,28600.0,76.06,76.07,75.75,75.75,28600.0
2006-05-15 14:00:00,75.75,75.83,75.68,75.8,39400.0,75.75,75.83,75.68,75.8,39400.0
2006-05-15 14:30:00,75.85,76.01,75.8,75.82,50300.0,75.85,76.01,75.8,75.82,50300.0
2006-05-15 15:00:00,75.8,76.29,75.76,76.29,55900.0,75.8,76.29,75.76,76.29,55900.0
2006-05-15 15:30:00,76.29,76.37,76.2,76.32,141000.0,76.29,76.37,76.2,76.32,141000.0
2006-05-16 09:30:00,76.3,76.31,75.2,75.34,76300.0,76.3,76.31,75.2,75.34,76300.0
2006-05-16 10:00:00,75.35,75.36,75.02,75.1,141900.0,75.35,75.36,75.02,75.1,141900.0
2006-05-16 10:30:00,75.08,75.19,74.61,74.75,135700.0,75.08,75.19,74.61,74.75,135700.0
2006-05-16 11:00:00,74.7,74.7,74.23,74.35,108600.0,74.7,74.7,74.23,74.35,108600.0
2006-05-16 11:30:00,74.32,74.52,74.25,74.5,137400.0,74.32,74.52,74.25,74.5,137400.0
2006-05-16 12:00:00,74.5,75.24,74.42,75.05,140700.0,74.5,75.24,74.42,75.05,140700.0
2006-05-16 12:30:00,75.06,75.12,74.96,75.08,146500.0,75.06,75.12,74.96,75.08,146500.0
2006-05-16 13:00:00,75.08,75.22,75.06,75.19,38500.0,75.08,75.22,75.06,75.19,38500.0
2006-05-16 13:30:00,75.18,75.25,75.02,75.09,35900.0,75.18,75.25,75.02,75.09,35900.0
2006-05-16 14:00:00,75.08,75.2,75.02,75.12,119000.0,75.08,75.2,75.02,75.12,119000.0
2006-05-16 14:30:00,75.13,75.31,75.1,75.22,56500.0,75.13,75.31,75.1,75.22,56500.0
2006-05-16 15:00:00,75.22,75.54,75.2,75.5,146300.0,75.22,75.54,75.2,75.5,146300.0
2006-05-16 15:30:00,75.54,75.8,75.5,75.51,78600.0,75.54,75.8,75.5,75.51,78600.0
2006-05-17 09:30:00,75.4,75.56,74.9,75.5,144900.0,75.4,75.56,74.9,75.5,144900.0
2006-05-17 10:00:00,75.48,75.55,75.27,75.37,153000.0,75.48,75.55,75.27,75.37,153000.0
2006-05-17 10:30:00,75.37,75.46,75.26,75.37,49700.0,75.37,75.46,75.26,75.37,49700.0
2006-05-17 11:00:00,75.37,75.4,75.2,75.21,62500.0,75.37,75.4,75.2,75.21,62500.0
2006-05-17 11:30:00,75.2,75.49,75.2,75.43,73100.0,75.2,75.49,75.2,75.43,73100.0
2006-05-17 12:00:00,75.43,75.65,75.41,75.46,29000.0,75.43,75.65,75.41,75.46,29000.0
2006-05-17 12:30:00,75.46,75.54,75.35,75.45,38200.0,75.46,75.54,75.35,75.45,38200.0
2006-05-17 13:00:00,75.45,75.55,75.41,75.47,35700.0,75.45,75.55,75.41,75.47,35700.0
2006-05-17 13:30:00,75.47,75.84,75.47,75.79,54200.0,75.47,75.84,75.47,75.79,54200.0
2006-05-17 14:00:00,75.75,75.88,75.7,75.86,73600.0,75.75,75.88,75.7,75.86,73600.0
2006-05-17 14:30:00,75.87,75.9,75.62,75.7,84400.0,75.87,75.9,75.62,75.7,84400.0
2006-05-17 15:00:00,75.7,75.86,75.65,75.73,66800.0,75.7,75.86,75.65,75.73,66800.0
2006-05-17 15:30:00,75.7,75.76,75.45,75.47,61300.0,75.7,75.76,75.45,75.47,61300.0
2006-05-18 09:30:00,75.52,75.76,75.52,75.72,39000.0,75.52,75.76,75.52,75.72,39000.0
2006-05-18 10:00:00,75.71,75.76,75.64,75.75,47600.0,75.71,75.76,75.64,75.75,47600.0
2006-05-18 10:30:00,75.75,75.83,75.67,75.75,24000.0,75.75,75.83,75.67,75.75,24000.0
2006-05-18 11:00:00,75.75,75.81,75.75,75.76,49600.0,75.75,75.81,75.75,75.76,49600.0
2006-05-18 11:30:00,75.76,75.9,75.76,75.84,17900.0,75.76,75.9,75.76,75.84,17900.0
2006-05-18 12:00:00,75.8,76.05,75.78,76.0,57000.0,75.8,76.05,75.78,76.0,57000.0
2006-05-18 12:30:00,76.03,76.06,75.91,75.96,25800.0,76.03,76.06,75.91,75.96,25800.0
2006-05-18 13:00:00,75.96,76.1,75.88,75.95,33300.0,75.96,76.1,75.88,75.95,33300.0
2006-05-18 13:30:00,75.96,76.12,75.9,76.11,24800.0,75.96,76.12,75.9,76.11,24800.0
2006-05-18 14:00:00,76.12,76.12,76.02,76.11,16400.0,76.12,76.12,76.02,76.11,16400.0
2006-05-18 14:30:00,76.1,76.15,76.03,76.04,45000.0,76.1,76.15,76.03,76.04,45000.0
2006-05-18 15:00:00,76.01,76.04,75.89,75.9,59600.0,76.01,76.04,75.89,75.9,59600.0
2006-05-18 15:30:00,75.9,75.92,75.77,75.81,88600.0,75.9,75.92,75.77,75.81,88600.0
2006-05-19 09:30:00,76.03,76.2,75.95,76.05,32600.0,76.03,76.2,75.95,76.05,32600.0
2006-05-19 10:00:00,76.09,76.09,75.7,75.7,32300.0,76.09,76.09,75.7,75.7,32300.0
2006-05-19 10:30:00,75.7,75.84,75.62,75.65,34900.0,75.7,75.84,75.62,75.65,34900.0
2006-05-19 11:00:00,75.65,75.65,74.9,74.9,108900.0,75.65,75.65,74.9,74.9,108900.0
2006-05-19 11:30:00,74.9,75.15,74.9,74.99,50600.0,74.9,75.15,74.9,74.99,50600.0
2006-05-19 12:00:00,74.99,75.05,74.94,75.0,29600.0,74.99,75.05,74.94,75.0,29600.0
2006-05-19 12:30:00,75.0,75.61,74.99,75.55,24100.0,75.0,75.61,74.99,75.55,24100.0
2006-05-19 13:00:00,75.53,76.07,75.47,76.07,27500.0,75.53,76.07,75.47,76.07,27500.0
2006-05-19 13:30:00,76.07,76.15,75.83,76.1,17200.0,76.07,76.15,75.83,76.1,17200.0
2006-05-19 14:00:00,76.06,76.11,75.82,75.9,33600.0,76.06,76.11,75.82,75.9,33600.0
2006-05-19 14:30:00,75.92,75.92,75.6,75.64,14900.0,75.92,75.92,75.6,75.64,14900.0
2006-05-19 15:00:00,75.65,75.7,75.48,75.68,60300.0,75.65,75.7,75.48,75.68,60300.0
2006-05-19 15:30:00,75.68,75.75,75.56,75.58,41400.0,75.68,75.75,75.56,75.58,41400.0
2006-05-22 09:30:00,75.45,75.45,74.75,74.75,28200.0,75.45,75.45,74.75,74.75,28200.0
2006-05-22 10:00:00,74.75,74.76,74.32,74.7,61800.0,74.75,74.76,74.32,74.7,61800.0
2006-05-22 10:30:00,74.73,74.94,74.69,74.76,27800.0,74.73,74.94,74.69,74.76,27800.0
2006-05-22 11:00:00,74.74,74.74,74.4,74.51,39900.0,74.74,74.74,74.4,74.51,39900.0
2006-05-22 11:30:00,74.54,74.7,74.4,74.5,58800.0,74.54,74.7,74.4,74.5,58800.0
2006-05-22 12:00:00,74.55,75.0,74.53,74.71,29300.0,74.55,75.0,74.53,74.71,29300.0
2006-05-22 12:30:00,74.75,74.87,74.7,74.79,21400.0,74.75,74.87,74.7,74.79,21400.0
2006-05-22 13:00:00,74.79,74.95,74.76,74.95,16500.0,74.79,74.95,74.76,74.95,16500.0
2006-05-22 13:30:00,74.95,75.02,74.8,74.94,20800.0,74.95,75.02,74.8,74.94,20800.0
2006-05-22 14:00:00,74.96,75.42,74.88,75.42,78300.0,74.96,75.42,74.88,75.42,78300.0
2006-05-22 14:30:00,75.42,75.46,75.03,75.12,23500.0,75.42,75.46,75.03,75.12,23500.0
2006-05-22 15:00:00,75.11,75.86,75.08,75.81,41700.0,75.11,75.86,75.08,75.81,41700.0
2006-05-22 15:30:00,75.81,75.86,75.41,75.51,153200.0,75.81,75.86,75.41,75.51,153200.0
2006-05-23 09:30:00,75.6,75.66,75.23,75.26,34100.0,75.6,75.66,75.23,75.26,34100.0
2006-05-23 10:00:00,75.26,75.35,74.89,75.12,74700.0,75.26,75.35,74.89,75.12,74700.0
2006-05-23 10:30:00,75.14,75.36,75.1,75.25,22700.0,75.14,75.36,75.1,75.25,22700.0
2006-05-23 11:00:00,75.21,75.21,74.79,74.83,67400.0,75.21,75.21,74.79,74.83,67400.0
2006-05-23 11:30:00,74.8,74.8,74.7,74.77,92300.0,74.8,74.8,74.7,74.77,92300.0
2006-05-23 12:00:00,74.76,74.89,74.68,74.73,57200.0,74.76,74.89,74.68,74.73,57200.0
2006-05-23 12:30:00,74.73,74.73,74.57,74.65,8600.0,74.73,74.73,74.57,74.65,8600.0
2006-05-23 13:00:00,74.65,74.77,74.62,74.77,14000.0,74.65,74.77,74.62,74.77,14000.0
2006-05-23 13:30:00,74.77,74.93,74.75,74.75,13000.0,74.77,74.93,74.75,74.75,13000.0
2006-05-23 14:00:00,74.75,74.8,74.65,74.66,38100.0,74.75,74.8,74.65,74.66,38100.0
2006-05-23 14:30:00,74.66,74.79,74.64,74.71,35900.0,74.66,74.79,74.64,74.71,35900.0
2006-05-23 15:00:00,74.72,74.79,74.6,74.7,100400.0,74.72,74.79,74.6,74.7,100400.0
2006-05-23 15:30:00,74.7,74.71,73.8,73.88,248300.0,74.7,74.71,73.8,73.88,248300.0
2006-05-24 09:30:00,73.81,74.5,73.76,74.25,111400.0,73.81,74.5,73.76,74.25,111400.0
2006-05-24 10:00:00,74.26,75.06,74.26,74.73,32200.0,74.26,75.06,74.26,74.73,32200.0
2006-05-24 10:30:00,74.73,74.73,74.15,74.32,32000.0,74.73,74.73,74.15,74.32,32000.0
2006-05-24 11:00:00,74.37,74.43,74.12,74.12,14400.0,74.37,74.43,74.12,74.12,14400.0
2006-05-24 11:30:00,74.12,74.13,74.0,74.06,31000.0,74.12,74.13,74.0,74.06,31000.0
2006-05-24 12:00:00,74.07,74.08,73.8,73.81,55200.0,74.07,74.08,73.8,73.81,55200.0
2006-05-24 12:30:00,73.81,73.82,73.33,73.4,43400.0,73.81,73.82,73.33,73.4,43400.0
2006-05-24 13:00:00,73.35,73.6,73.14,73.49,100600.0,73.35,73.6,73.14,73.49,100600.0
2006-05-24 13:30:00,73.5,74.1,73.44,74.1,42300.0,73.5,74.1,73.44,74.1,42300.0
2006-05-24 14:00:00,74.05,74.09,73.74,73.75,42100.0,74.05,74.09,73.74,73.75,42100.0
2006-05-24 14:30:00,73.78,74.07,73.75,74.03,70100.0,73.78,74.07,73.75,74.03,70100.0
2006-05-24 15:00:00,74.03,74.17,73.75,73.77,38200.0,74.03,74.17,73.75,73.77,38200.0
2006-05-24 15:30:00,73.77,74.2,73.77,74.13,85500.0,73.77,74.2,73.77,74.13,85500.0
2006-05-25 09:30:00,74.75,74.76,74.5,74.68,40200.0,74.75,74.76,74.5,74.68,40200.0
2006-05-25 10:00:00,74.73,74.74,74.52,74.57,29200.0,74.73,74.74,74.52,74.57,29200.0
2006-05-25 10:30:00,74.59,74.63,74.5,74.53,15500.0,74.59,74.63,74.5,74.53,15500.0
2006-05-25 11:00:00,74.5,74.61,74.4,74.48,11700.0,74.5,74.61,74.4,74.48,11700.0
2006-05-25 11:30:00,74.48,74.55,74.44,74.53,20000.0,74.48,74.55,74.44,74.53,20000.0
2006-05-25 12:00:00,74.53,74.56,74.4,74.42,29000.0,74.53,74.56,74.4,74.42,29000.0
2006-05-25 12:30:00,74.43,74.44,74.35,74.42,18400.0,74.43,74.44,74.35,74.42,18400.0
2006-05-25 13:00:00,74.37,74.43,74.3,74.41,49400.0,74.37,74.43,74.3,74.41,49400.0
2006-05-25 13:30:00,74.41,74.52,74.41,74.49,26700.0,74.41,74.52,74.41,74.49,26700.0
2006-05-25 14:00:00,74.51,74.71,74.47,74.68,39700.0,74.51,74.71,74.47,74.68,39700.0
2006-05-25 14:30:00,74.69,74.72,74.56,74.61,29400.0,74.69,74.72,74.56,74.61,29400.0
2006-05-25 15:00:00,74.61,74.73,74.55,74.58,53800.0,74.61,74.73,74.55,74.58,53800.0
2006-05-25 15:30:00,74.6,74.7,74.44,74.69,72100.0,74.6,74.7,74.44,74.69,72100.0
2006-05-26 09:30:00,75.35,75.35,74.9,74.9,23800.0,75.35,75.35,74.9,74.9,23800.0
2006-05-26 10:00:00,74.91,74.95,74.66,74.75,35100.0,74.91,74.95,74.66,74.75,35100.0
2006-05-26 10:30:00,74.73,74.73,74.49,74.65,10200.0,74.73,74.73,74.49,74.65,10200.0
2006-05-26 11:00:00,74.65,74.98,74.57,74.96,15300.0,74.65,74.98,74.57,74.96,15300.0
2006-05-26 11:30:00,74.95,74.98,74.92,74.94,11400.0,74.95,74.98,74.92,74.94,11400.0
2006-05-26 12:00:00,74.93,74.95,74.77,74.78,11000.0,74.93,74.95,74.77,74.78,11000.0
2006-05-26 12:30:00,74.76,74.8,74.73,74.77,13400.0,74.76,74.8,74.73,74.77,13400.0
2006-05-26 13:00:00,74.8,74.8,74.68,74.7,8800.0,74.8,74.8,74.68,74.7,8800.0
2006-05-26 13:30:00,74.7,74.8,74.6,74.7,13200.0,74.7,74.8,74.6,74.7,13200.0
2006-05-26 14:00:00,74.69,74.96,74.68,74.87,37100.0,74.69,74.96,74.68,74.87,37100.0
2006-05-26 14:30:00,74.88,75.17,74.88,75.09,16100.0,74.88,75.17,74.88,75.09,16100.0
2006-05-26 15:00:00,75.07,75.13,75.0,75.09,33000.0,75.07,75.13,75.0,75.09,33000.0
2006-05-26 15:30:00,75.11,75.3,75.08,75.08,69800.0,75.11,75.3,75.08,75.08,69800.0
2006-05-30 09:30:00,75.08,75.08,73.87,73.95,56700.0,75.08,75.08,73.87,73.95,56700.0
2006-05-30 10:00:00,73.95,74.28,73.85,74.28,54800.0,73.95,74.28,73.85,74.28,54800.0
2006-05-30 10:30:00,74.28,74.54,74.12,74.17,31300.0,74.28,74.54,74.12,74.17,31300.0
2006-05-30 11:00:00,74.2,74.35,73.91,74.2,53700.0,74.2,74.35,73.91,74.2,53700.0
2006-05-30 11:30:00,74.21,74.3,74.1,74.19,28800.0,74.21,74.3,74.1,74.19,28800.0
2006-05-30 12:00:00,74.18,74.18,73.95,74.0,35300.0,74.18,74.18,73.95,74.0,35300.0
2006-05-30 12:30:00,73.97,74.04,73.71,73.71,54800.0,73.97,74.04,73.71,73.71,54800.0
2006-05-30 13:00:00,73.7,73.79,73.61,73.69,21000.0,73.7,73.79,73.61,73.69,21000.0
2006-05-30 13:30:00,73.69,73.79,73.65,73.75,19300.0,73.69,73.79,73.65,73.75,19300.0
2006-05-30 14:00:00,73.75,73.85,73.65,73.7,43400.0,73.75,73.85,73.65,73.7,43400.0
2006-05-30 14:30:00,73.7,73.75,73.68,73.71,57900.0,73.7,73.75,73.68,73.71,57900.0
2006-05-30 15:00:00,73.74,73.75,73.6,73.61,105800.0,73.74,73.75,73.6,73.61,105800.0
2006-05-30 15:30:00,73.6,73.61,73.3,73.55,107800.0,73.6,73.61,73.3,73.55,107800.0
2006-05-31 09:30:00,73.7,74.15,73.59,74.07,44400.0,73.7,74.15,73.59,74.07,44400.0
2006-05-31 10:00:00,74.07,74.17,73.8,74.17,42800.0,74.07,74.17,73.8,74.17,42800.0
2006-05-31 10:30:00,74.2,74.73,74.07,74.22,54400.0,74.2,74.73,74.07,74.22,54400.0
2006-05-31 11:00:00,74.19,74.19,73.74,73.88,23500.0,74.19,74.19,73.74,73.88,23500.0
2006-05-31 11:30:00,73.92,74.01,73.83,73.99,22600.0,73.92,74.01,73.83,73.99,22600.0
2006-05-31 12:00:00,73.99,74.06,73.85,73.88,23600.0,73.99,74.06,73.85,73.88,23600.0
2006-05-31 12:30:00,73.9,74.01,73.88,73.94,13600.0,73.9,74.01,73.88,73.94,13600.0
2006-05-31 13:00:00,73.94,73.95,73.56,73.6,23500.0,73.94,73.95,73.56,73.6,23500.0
2006-05-31 13:30:00,73.6,73.75,73.6,73.72,15800.0,73.6,73.75,73.6,73.72,15800.0
2006-05-31 14:00:00,73.7,73.93,73.63,73.89,21600.0,73.7,73.93,73.63,73.89,21600.0
2006-05-31 14:30:00,73.89,73.97,73.51,73.55,32500.0,73.89,73.97,73.51,73.55,32500.0
2006-05-31 15:00:00,73.55,73.6,73.2,73.31,82300.0,73.55,73.6,73.2,73.31,82300.0
2006-05-31 15:30:00,73.31,73.83,73.19,73.77,65800.0,73.31,73.83,73.19,73.77,65800.0
2006-06-01 09:30:00,73.78,74.61,73.78,74.43,61000.0,73.78,74.61,73.78,74.43,61000.0
2006-06-01 10:00:00,74.37,74.37,73.66,74.05,52700.0,74.37,74.37,73.66,74.05,52700.0
2006-06-01 10:30:00,74.05,74.18,73.89,74.0,19700.0,74.05,74.18,73.89,74.0,19700.0
2006-06-01 11:00:00,74.07,74.32,74.03,74.21,17600.0,74.07,74.32,74.03,74.21,17600.0
2006-06-01 11:30:00,74.21,74.37,74.05,74.09,17400.0,74.21,74.37,74.05,74.09,17400.0
2006-06-01 12:00:00,74.08,74.09,73.96,73.99,13500.0,74.08,74.09,73.96,73.99,13500.0
2006-06-01 12:30:00,73.98,74.1,73.9,73.92,13200.0,73.98,74.1,73.9,73.92,13200.0
2006-06-01 13:00:00,73.9,74.02,73.9,74.01,16400.0,73.9,74.02,73.9,74.01,16400.0
2006-06-01 13:30:00,74.01,74.02,73.82,73.84,14800.0,74.01,74.02,73.82,73.84,14800.0
2006-06-01 14:00:00,73.84,73.84,73.69,73.69,20700.0,73.84,73.84,73.69,73.69,20700.0
2006-06-01 14:30:00,73.7,74.05,73.68,74.05,24700.0,73.7,74.05,73.68,74.05,24700.0
2006-06-01 15:00:00,74.04,74.2,73.94,74.18,32400.0,74.04,74.2,73.94,74.18,32400.0
2006-06-01 15:30:00,74.19,74.4,74.14,74.34,81900.0,74.19,74.4,74.14,74.34,81900.0
2006-06-02 09:30:00,74.41,74.61,73.72,73.72,18500.0,74.41,74.61,73.72,73.72,18500.0
2006-06-02 10:00:00,73.71,73.75,73.1,73.23,55400.0,73.71,73.75,73.1,73.23,55400.0
2006-06-02 10:30:00,73.22,73.38,73.02,73.32,64900.0,73.22,73.38,73.02,73.32,64900.0
2006-06-02 11:00:00,73.31,73.5,73.3,73.42,70100.0,73.31,73.5,73.3,73.42,70100.0
2006-06-02 11:30:00,73.45,73.5,73.4,73.44,37300.0,73.45,73.5,73.4,73.44,37300.0
2006-06-02 12:00:00,73.44,73.49,73.4,73.46,23800.0,73.44,73.49,73.4,73.46,23800.0
2006-06-02 12:30:00,73.45,73.57,73.4,73.42,32500.0,73.45,73.57,73.4,73.42,32500.0
2006-06-02 13:00:00,73.42,73.6,73.42,73.6,19700.0,73.42,73.6,73.42,73.6,19700.0
2006-06-02 13:30:00,73.6,73.6,73.41,73.52,19800.0,73.6,73.6,73.41,73.52,19800.0
2006-06-02 14:00:00,73.52,73.56,73.5,73.52,37800.0,73.52,73.56,73.5,73.52,37800.0
2006-06-02 14:30:00,73.51,73.68,73.5,73.56,31900.0,73.51,73.68,73.5,73.56,31900.0
2006-06-02 15:00:00,73.56,73.59,73.46,73.56,56300.0,73.56,73.59,73.46,73.56,56300.0
2006-06-02 15:30:00,73.54,73.91,73.54,73.76,47800.0,73.54,73.91,73.54,73.76,47800.0
2006-06-05 09:30:00,73.72,73.95,73.45,73.53,40200.0,73.72,73.95,73.45,73.53,40200.0
2006-06-05 10:00:00,73.5,73.55,73.4,73.42,42900.0,73.5,73.55,73.4,73.42,42900.0
2006-06-05 10:30:00,73.45,73.56,73.38,73.56,24700.0,73.45,73.56,73.38,73.56,24700.0
2006-06-05 11:00:00,73.56,73.6,73.52,73.53,5100.0,73.56,73.6,73.52,73.53,5100.0
2006-06-05 11:30:00,73.46,73.52,73.33,73.47,10800.0,73.46,73.52,73.33,73.47,10800.0
2006-06-05 12:00:00,73.52,73.71,73.45,73.54,19300.0,73.52,73.71,73.45,73.54,19300.0
2006-06-05 12:30:00,73.5,73.56,73.5,73.5,14800.0,73.5,73.56,73.5,73.5,14800.0
2006-06-05 13:00:00,73.5,73.57,73.5,73.52,19200.0,73.5,73.57,73.5,73.52,19200.0
2006-06-05 13:30:00,73.52,73.56,73.4,73.41,46300.0,73.52,73.56,73.4,73.41,46300.0
2006-06-05 14:00:00,73.41,73.59,73.36,73.39,62100.0,73.41,73.59,73.36,73.39,62100.0
2006-06-05 14:30:00,73.4,73.52,73.27,73.44,48000.0,73.4,73.52,73.27,73.44,48000.0
2006-06-05 15:00:00,73.45,73.48,73.3,73.3,87000.0,73.45,73.48,73.3,73.3,87000.0
2006-06-05 15:30:00,73.3,73.43,73.3,73.34,78800.0,73.3,73.43,73.3,73.34,78800.0
2006-06-06 09:30:00,73.34,73.46,71.48,71.48,102400.0,73.34,73.46,71.48,71.48,102400.0
2006-06-06 10:00:00,71.4,72.02,71.13,71.81,85100.0,71.4,72.02,71.13,71.81,85100.0
2006-06-06 10:30:00,71.78,71.78,71.22,71.25,71700.0,71.78,71.78,71.22,71.25,71700.0
2006-06-06 11:00:00,71.26,71.45,71.25,71.31,74300.0,71.26,71.45,71.25,71.31,74300.0
2006-06-06 11:30:00,71.32,71.5,71.3,71.39,136300.0,71.32,71.5,71.3,71.39,136300.0
2006-06-06 12:00:00,71.43,71.88,71.38,71.75,51200.0,71.43,71.88,71.38,71.75,51200.0
2006-06-06 12:30:00,71.76,72.35,71.76,72.2,92500.0,71.76,72.35,71.76,72.2,92500.0
2006-06-06 13:00:00,72.21,72.22,71.9,71.99,79300.0,72.21,72.22,71.9,71.99,79300.0
2006-06-06 13:30:00,71.97,72.08,71.78,71.95,74700.0,71.97,72.08,71.78,71.95,74700.0
2006-06-06 14:00:00,71.95,71.95,71.75,71.83,90000.0,71.95,71.95,71.75,71.83,90000.0
2006-06-06 14:30:00,71.83,71.84,71.54,71.54,37200.0,71.83,71.84,71.54,71.54,37200.0
2006-06-06 15:00:00,71.55,71.79,71.53,71.65,44200.0,71.55,71.79,71.53,71.65,44200.0
2006-06-06 15:30:00,71.62,72.11,71.6,72.03,169500.0,71.62,72.11,71.6,72.03,169500.0
2006-06-07 09:30:00,72.02,72.29,71.84,72.04,54500.0,72.02,72.29,71.84,72.04,54500.0
2006-06-07 10:00:00,72.04,73.26,72.04,73.19,83800.0,72.04,73.26,72.04,73.19,83800.0
2006-06-07 10:30:00,73.18,73.35,72.04,73.02,74400.0,73.18,73.35,72.04,73.02,74400.0
2006-06-07 11:00:00,73.01,73.03,72.41,72.46,77700.0,73.01,73.03,72.41,72.46,77700.0
2006-06-07 11:30:00,72.47,72.69,72.42,72.6,40400.0,72.47,72.69,72.42,72.6,40400.0
2006-06-07 12:00:00,72.67,72.68,72.36,72.41,17600.0,72.67,72.68,72.36,72.41,17600.0
2006-06-07 12:30:00,72.41,72.43,72.25,72.29,15700.0,72.41,72.43,72.25,72.29,15700.0
2006-06-07 13:00:00,72.25,72.43,72.21,72.23,13800.0,72.25,72.43,72.21,72.23,13800.0
2006-06-07 13:30:00,72.24,72.24,71.76,71.76,52200.0,72.24,72.24,71.76,71.76,52200.0
2006-06-07 14:00:00,71.75,71.75,71.21,71.57,29600.0,71.75,71.75,71.21,71.57,29600.0
2006-06-07 14:30:00,71.58,71.6,71.4,71.49,60200.0,71.58,71.6,71.4,71.49,60200.0
2006-06-07 15:00:00,71.47,71.55,71.3,71.3,83000.0,71.47,71.55,71.3,71.3,83000.0
2006-06-07 15:30:00,71.25,71.43,71.1,71.21,58400.0,71.25,71.43,71.1,71.21,58400.0
2006-06-08 09:30:00,71.21,71.25,71.06,71.07,41100.0,71.21,71.25,71.06,71.07,41100.0
2006-06-08 10:00:00,71.07,71.11,70.34,70.35,70200.0,71.07,71.11,70.34,70.35,70200.0
2006-06-08 10:30:00,70.32,70.43,70.1,70.23,34500.0,70.32,70.43,70.1,70.23,34500.0
2006-06-08 11:00:00,70.22,70.23,69.88,69.99,48600.0,70.22,70.23,69.88,69.99,48600.0
2006-06-08 11:30:00,69.99,70.14,69.84,70.01,72100.0,69.99,70.14,69.84,70.01,72100.0
2006-06-08 12:00:00,70.03,70.6,70.0,70.3,53900.0,70.03,70.6,70.0,70.3,53900.0
2006-06-08 12:30:00,70.3,70.63,70.3,70.52,40300.0,70.3,70.63,70.3,70.52,40300.0
2006-06-08 13:00:00,70.51,70.61,70.16,70.16,22600.0,70.51,70.61,70.16,70.16,22600.0
2006-06-08 13:30:00,70.13,70.75,70.08,70.73,31700.0,70.13,70.75,70.08,70.73,31700.0
2006-06-08 14:00:00,70.76,71.03,70.51,70.88,40800.0,70.76,71.03,70.51,70.88,40800.0
2006-06-08 14:30:00,70.9,71.12,70.76,70.98,48700.0,70.9,71.12,70.76,70.98,48700.0
2006-06-08 15:00:00,70.99,71.37,70.95,71.2,39600.0,70.99,71.37,70.95,71.2,39600.0
2006-06-08 15:30:00,71.2,71.35,71.09,71.21,48200.0,71.2,71.35,71.09,71.21,48200.0
2006-06-09 09:30:00,71.35,71.6,70.95,71.47,26000.0,71.35,71.6,70.95,71.47,26000.0
2006-06-09 10:00:00,71.47,71.65,71.34,71.47,29800.0,71.47,71.65,71.34,71.47,29800.0
2006-06-09 10:30:00,71.52,71.62,71.38,71.38,18000.0,71.52,71.62,71.38,71.38,18000.0
2006-06-09 11:00:00,71.38,71.83,71.38,71.82,21800.0,71.38,71.83,71.38,71.82,21800.0
2006-06-09 11:30:00,71.83,71.91,71.43,71.47,17500.0,71.83,71.91,71.43,71.47,17500.0
2006-06-09 12:00:00,71.47,71.73,71.47,71.65,10600.0,71.47,71.73,71.47,71.65,10600.0
2006-06-09 12:30:00,71.67,71.99,71.67,71.71,12100.0,71.67,71.99,71.67,71.71,12100.0
2006-06-09 13:00:00,71.73,71.75,71.54,71.6,48700.0,71.73,71.75,71.54,71.6,48700.0
2006-06-09 13:30:00,71.6,72.07,71.59,72.05,19400.0,71.6,72.07,71.59,72.05,19400.0
2006-06-09 14:00:00,72.01,72.1,71.86,71.92,16400.0,72.01,72.1,71.86,71.92,16400.0
2006-06-09 14:30:00,71.9,72.04,71.75,71.83,43900.0,71.9,72.04,71.75,71.83,43900.0
2006-06-09 15:00:00,71.84,71.94,71.7,71.72,30500.0,71.84,71.94,71.7,71.72,30500.0
2006-06-09 15:30:00,71.72,71.77,71.65,71.67,140700.0,71.72,71.77,71.65,71.67,140700.0
2006-06-12 09:30:00,71.7,72.21,71.21,71.55,30600.0,71.7,72.21,71.21,71.55,30600.0
2006-06-12 10:00:00,71.55,71.55,71.18,71.18,38500.0,71.55,71.55,71.18,71.18,38500.0
2006-06-12 10:30:00,71.13,71.45,71.1,71.16,40300.0,71.13,71.45,71.1,71.16,40300.0
2006-06-12 11:00:00,71.16,71.16,70.79,70.89,35500.0,71.16,71.16,70.79,70.89,35500.0
2006-06-12 11:30:00,70.89,71.28,70.85,71.25,33500.0,70.89,71.28,70.85,71.25,33500.0
2006-06-12 12:00:00,71.19,71.29,71.01,71.07,13500.0,71.19,71.29,71.01,71.07,13500.0
2006-06-12 12:30:00,71.04,71.2,71.0,71.08,100500.0,71.04,71.2,71.0,71.08,100500.0
2006-06-12 13:00:00,71.08,71.13,71.03,71.11,63500.0,71.08,71.13,71.03,71.11,63500.0
2006-06-12 13:30:00,71.09,71.22,71.01,71.06,70100.0,71.09,71.22,71.01,71.06,70100.0
2006-06-12 14:00:00,71.06,71.1,70.94,71.06,49000.0,71.06,71.1,70.94,71.06,49000.0
2006-06-12 14:30:00,71.05,71.11,71.0,71.1,70600.0,71.05,71.11,71.0,71.1,70600.0
2006-06-12 15:00:00,71.05,71.08,70.65,70.77,47000.0,71.05,71.08,70.65,70.77,47000.0
2006-06-12 15:30:00,70.77,70.84,70.45,70.65,40300.0,70.77,70.84,70.45,70.65,40300.0
2006-06-13 09:30:00,70.5,71.12,70.5,70.89,31400.0,70.5,71.12,70.5,70.89,31400.0
2006-06-13 10:00:00,70.89,70.96,70.3,70.57,31000.0,70.89,70.96,70.3,70.57,31000.0
2006-06-13 10:30:00,70.6,70.72,70.2,70.28,16900.0,70.6,70.72,70.2,70.28,16900.0
2006-06-13 11:00:00,70.23,70.46,70.17,70.25,17500.0,70.23,70.46,70.17,70.25,17500.0
2006-06-13 11:30:00,70.25,70.75,70.23,70.35,988900.0,70.25,70.75,70.23,70.35,988900.0
2006-06-13 12:00:00,70.37,70.6,70.25,70.28,33500.0,70.37,70.6,70.25,70.28,33500.0
2006-06-13 12:30:00,70.28,70.39,70.12,70.32,24500.0,70.28,70.39,70.12,70.32,24500.0
2006-06-13 13:00:00,70.32,70.32,70.05,70.16,33500.0,70.32,70.32,70.05,70.16,33500.0
2006-06-13 13:30:00,70.16,70.65,70.11,70.51,31500.0,70.16,70.65,70.11,70.51,31500.0
2006-06-13 14:00:00,70.46,70.5,70.07,70.15,31500.0,70.46,70.5,70.07,70.15,31500.0
2006-06-13 14:30:00,70.15,70.18,70.0,70.09,46600.0,70.15,70.18,70.0,70.09,46600.0
2006-06-13 15:00:00,70.14,70.22,69.89,70.13,75000.0,70.14,70.22,69.89,70.13,75000.0
2006-06-13 15:30:00,70.12,70.15,69.7,69.73,193500.0,70.12,70.15,69.7,69.73,193500.0
2006-06-14 09:30:00,69.74,70.1,69.47,69.75,51300.0,69.74,70.1,69.47,69.75,51300.0
2006-06-14 10:00:00,69.78,69.87,69.55,69.75,37100.0,69.78,69.87,69.55,69.75,37100.0
2006-06-14 10:30:00,69.74,70.03,69.73,69.95,66400.0,69.74,70.03,69.73,69.95,66400.0
2006-06-14 11:00:00,69.95,69.98,69.83,69.87,32600.0,69.95,69.98,69.83,69.87,32600.0
2006-06-14 11:30:00,69.85,70.02,69.83,69.93,33100.0,69.85,70.02,69.83,69.93,33100.0
2006-06-14 12:00:00,69.9,69.96,69.85,69.89,36300.0,69.9,69.96,69.85,69.89,36300.0
2006-06-14 12:30:00,69.93,69.95,69.87,69.92,8900.0,69.93,69.95,69.87,69.92,8900.0
2006-06-14 13:00:00,69.92,69.92,69.75,69.8,49500.0,69.92,69.92,69.75,69.8,49500.0
2006-06-14 13:30:00,69.8,69.9,69.73,69.9,40600.0,69.8,69.9,69.73,69.9,40600.0
2006-06-14 14:00:00,69.97,70.0,69.81,69.83,32300.0,69.97,70.0,69.81,69.83,32300.0
2006-06-14 14:30:00,69.85,69.89,69.72,69.89,20900.0,69.85,69.89,69.72,69.89,20900.0
2006-06-14 15:00:00,69.87,69.92,69.77,69.79,29900.0,69.87,69.92,69.77,69.79,29900.0
2006-06-14 15:30:00,69.79,70.09,69.78,69.95,63400.0,69.79,70.09,69.78,69.95,63400.0
2006-06-15 09:30:00,70.3,70.44,70.05,70.34,38700.0,70.3,70.44,70.05,70.34,38700.0
2006-06-15 10:00:00,70.43,70.68,70.17,70.68,27200.0,70.43,70.68,70.17,70.68,27200.0
2006-06-15 10:30:00,70.65,71.26,70.63,71.1,60300.0,70.65,71.26,70.63,71.1,60300.0
2006-06-15 11:00:00,71.09,71.26,70.8,70.96,43200.0,71.09,71.26,70.8,70.96,43200.0
2006-06-15 11:30:00,70.98,70.99,70.84,70.96,21500.0,70.98,70.99,70.84,70.96,21500.0
2006-06-15 12:00:00,70.9,70.97,70.69,70.69,22600.0,70.9,70.97,70.69,70.69,22600.0
2006-06-15 12:30:00,70.7,70.85,70.7,70.74,13300.0,70.7,70.85,70.7,70.74,13300.0
2006-06-15 13:00:00,70.75,70.87,70.75,70.78,14500.0,70.75,70.87,70.75,70.78,14500.0
2006-06-15 13:30:00,70.78,70.85,70.7,70.82,52400.0,70.78,70.85,70.7,70.82,52400.0
2006-06-15 14:00:00,70.83,71.05,70.82,71.01,79500.0,70.83,71.05,70.82,71.01,79500.0
2006-06-15 14:30:00,71.07,71.21,70.99,71.21,48300.0,71.07,71.21,70.99,71.21,48300.0
2006-06-15 15:00:00,71.23,71.31,71.1,71.19,31400.0,71.23,71.31,71.1,71.19,31400.0
2006-06-15 15:30:00,71.18,71.3,70.95,71.0,124200.0,71.18,71.3,70.95,71.0,124200.0
2006-06-16 09:30:00,71.2,71.26,70.76,70.88,81600.0,71.2,71.26,70.76,70.88,81600.0
2006-06-16 10:00:00,70.79,70.95,70.75,70.85,20700.0,70.79,70.95,70.75,70.85,20700.0
2006-06-16 10:30:00,70.85,70.98,70.8,70.93,16500.0,70.85,70.98,70.8,70.93,16500.0
2006-06-16 11:00:00,70.88,71.24,70.85,70.92,26000.0,70.88,71.24,70.85,70.92,26000.0
2006-06-16 11:30:00,70.89,71.16,70.89,70.93,20900.0,70.89,71.16,70.89,70.93,20900.0
2006-06-16 12:00:00,70.93,71.05,70.72,70.8,27100.0,70.93,71.05,70.72,70.8,27100.0
2006-06-16 12:30:00,70.79,71.0,70.79,70.98,19700.0,70.79,71.0,70.79,70.98,19700.0
2006-06-16 13:00:00,70.98,71.0,70.8,70.94,29800.0,70.98,71.0,70.8,70.94,29800.0
2006-06-16 13:30:00,70.97,71.11,70.83,71.11,14200.0,70.97,71.11,70.83,71.11,14200.0
2006-06-16 14:00:00,71.12,71.18,70.82,70.83,16600.0,71.12,71.18,70.82,70.83,16600.0
2006-06-16 14:30:00,70.83,70.96,70.76,70.94,46800.0,70.83,70.96,70.76,70.94,46800.0
2006-06-16 15:00:00,70.93,70.99,70.87,70.98,26800.0,70.93,70.99,70.87,70.98,26800.0
2006-06-16 15:30:00,70.96,71.07,70.89,70.89,53400.0,70.96,71.07,70.89,70.89,53400.0
2006-06-19 09:30:00,71.01,71.1,70.5,70.65,58900.0,71.01,71.1,70.5,70.65,58900.0
2006-06-19 10:00:00,70.6,70.86,70.41,70.76,97700.0,70.6,70.86,70.41,70.76,97700.0
2006-06-19 10:30:00,70.77,70.77,70.62,70.74,13200.0,70.77,70.77,70.62,70.74,13200.0
2006-06-19 11:00:00,70.7,70.87,70.68,70.75,17200.0,70.7,70.87,70.68,70.75,17200.0
2006-06-19 11:30:00,70.7,70.96,70.67,70.9,25400.0,70.7,70.96,70.67,70.9,25400.0
2006-06-19 12:00:00,70.9,71.11,70.87,71.05,47300.0,70.9,71.11,70.87,71.05,47300.0
2006-06-19 12:30:00,71.04,71.04,70.91,70.96,17100.0,71.04,71.04,70.91,70.96,17100.0
2006-06-19 13:00:00,70.96,70.97,70.67,70.69,37100.0,70.96,70.97,70.67,70.69,37100.0
2006-06-19 13:30:00,70.65,70.68,70.5,70.51,24600.0,70.65,70.68,70.5,70.51,24600.0
2006-06-19 14:00:00,70.51,70.86,70.42,70.73,35300.0,70.51,70.86,70.42,70.73,35300.0
2006-06-19 14:30:00,70.76,70.9,70.19,70.22,121800.0,70.76,70.9,70.19,70.22,121800.0
2006-06-19 15:00:00,70.26,70.4,70.08,70.23,79300.0,70.26,70.4,70.08,70.23,79300.0
2006-06-19 15:30:00,70.23,70.4,70.19,70.34,68400.0,70.23,70.4,70.19,70.34,68400.0
2006-06-20 09:30:00,70.15,70.64,70.15,70.41,43800.0,70.15,70.64,70.15,70.41,43800.0
2006-06-20 10:00:00,70.4,70.52,70.38,70.45,35600.0,70.4,70.52,70.38,70.45,35600.0
2006-06-20 10:30:00,70.45,70.73,70.41,70.6,9700.0,70.45,70.73,70.41,70.6,9700.0
2006-06-20 11:00:00,70.59,70.99,70.55,70.99,11100.0,70.59,70.99,70.55,70.99,11100.0
2006-06-20 11:30:00,70.99,71.17,70.99,71.07,30900.0,70.99,71.17,70.99,71.07,30900.0
2006-06-20 12:00:00,71.09,71.13,71.0,71.03,23500.0,71.09,71.13,71.0,71.03,23500.0
2006-06-20 12:30:00,71.01,71.06,70.9,71.0,58400.0,71.01,71.06,70.9,71.0,58400.0
2006-06-20 13:00:00,71.01,71.05,70.96,71.0,34100.0,71.01,71.05,70.96,71.0,34100.0
2006-06-20 13:30:00,71.0,71.01,70.9,70.93,22000.0,71.0,71.01,70.9,70.93,22000.0
2006-06-20 14:00:00,70.9,71.0,70.87,70.88,16900.0,70.9,71.0,70.87,70.88,16900.0
2006-06-20 14:30:00,70.88,70.93,70.8,70.9,61800.0,70.88,70.93,70.8,70.9,61800.0
2006-06-20 15:00:00,70.9,70.97,70.82,70.85,28800.0,70.9,70.97,70.82,70.85,28800.0
2006-06-20 15:30:00,70.83,70.84,70.66,70.69,50900.0,70.83,70.84,70.66,70.69,50900.0
2006-06-21 09:30:00,70.65,71.14,70.62,70.9,56700.0,70.65,71.14,70.62,70.9,56700.0
2006-06-21 10:00:00,70.9,71.5,70.86,71.3,37600.0,70.9,71.5,70.86,71.3,37600.0
2006-06-21 10:30:00,71.3,71.44,71.05,71.14,23100.0,71.3,71.44,71.05,71.14,23100.0
2006-06-21 11:00:00,71.11,71.5,71.03,71.37,17900.0,71.11,71.5,71.03,71.37,17900.0
2006-06-21 11:30:00,71.36,71.43,71.26,71.37,30300.0,71.36,71.43,71.26,71.37,30300.0
2006-06-21 12:00:00,71.38,71.75,71.31,71.75,38900.0,71.38,71.75,71.31,71.75,38900.0
2006-06-21 12:30:00,71.75,71.9,71.7,71.8,59500.0,71.75,71.9,71.7,71.8,59500.0
2006-06-21 13:00:00,71.79,72.11,71.79,71.86,39200.0,71.79,72.11,71.79,71.86,39200.0
2006-06-21 13:30:00,71.89,72.06,71.86,72.0,26800.0,71.89,72.06,71.86,72.0,26800.0
2006-06-21 14:00:00,72.03,72.1,71.93,72.02,26500.0,72.03,72.1,71.93,72.02,26500.0
2006-06-21 14:30:00,72.0,72.1,71.91,72.04,43100.0,72.0,72.1,71.91,72.04,43100.0
2006-06-21 15:00:00,72.1,72.24,71.99,72.01,80700.0,72.1,72.24,71.99,72.01,80700.0
2006-06-21 15:30:00,72.0,72.06,71.78,71.99,67800.0,72.0,72.06,71.78,71.99,67800.0
2006-06-22 09:30:00,71.86,71.87,71.37,71.41,66500.0,71.86,71.87,71.37,71.41,66500.0
2006-06-22 10:00:00,71.37,71.6,71.3,71.41,22000.0,71.37,71.6,71.3,71.41,22000.0
2006-06-22 10:30:00,71.35,71.4,71.2,71.28,16200.0,71.35,71.4,71.2,71.28,16200.0
2006-06-22 11:00:00,71.29,71.42,71.23,71.37,19100.0,71.29,71.42,71.23,71.37,19100.0
2006-06-22 11:30:00,71.34,71.37,71.22,71.25,10700.0,71.34,71.37,71.22,71.25,10700.0
2006-06-22 12:00:00,71.25,71.32,71.2,71.21,15400.0,71.25,71.32,71.2,71.21,15400.0
2006-06-22 12:30:00,71.2,71.2,71.0,71.09,23100.0,71.2,71.2,71.0,71.09,23100.0
2006-06-22 13:00:00,71.09,71.11,71.01,71.07,8300.0,71.09,71.11,71.01,71.07,8300.0
2006-06-22 13:30:00,71.08,71.25,70.97,71.25,18200.0,71.08,71.25,70.97,71.25,18200.0
2006-06-22 14:00:00,71.24,71.29,71.13,71.19,16900.0,71.24,71.29,71.13,71.19,16900.0
2006-06-22 14:30:00,71.14,71.63,71.06,71.58,31200.0,71.14,71.63,71.06,71.58,31200.0
2006-06-22 15:00:00,71.56,71.63,71.46,71.54,22100.0,71.56,71.63,71.46,71.54,22100.0
2006-06-22 15:30:00,71.55,71.77,71.47,71.62,53800.0,71.55,71.77,71.47,71.62,53800.0
2006-06-23 09:30:00,71.61,71.72,71.32,71.33,36100.0,71.61,71.72,71.32,71.33,36100.0
2006-06-23 10:00:00,71.24,71.5,71.1,71.44,22800.0,71.24,71.5,71.1,71.44,22800.0
2006-06-23 10:30:00,71.44,71.72,71.34,71.42,17500.0,71.44,71.72,71.34,71.42,17500.0
2006-06-23 11:00:00,71.42,71.73,71.42,71.54,13200.0,71.42,71.73,71.42,71.54,13200.0
2006-06-23 11:30:00,71.54,71.6,71.47,71.51,11400.0,71.54,71.6,71.47,71.51,11400.0
2006-06-23 12:00:00,71.51,71.9,71.49,71.87,27500.0,71.51,71.9,71.49,71.87,27500.0
2006-06-23 12:30:00,71.86,71.99,71.76,71.92,22600.0,71.86,71.99,71.76,71.92,22600.0
2006-06-23 13:00:00,71.9,71.98,71.58,71.73,38400.0,71.9,71.98,71.58,71.73,38400.0
2006-06-23 13:30:00,71.69,71.8,71.67,71.74,15700.0,71.69,71.8,71.67,71.74,15700.0
2006-06-23 14:00:00,71.74,71.75,71.52,71.65,23700.0,71.74,71.75,71.52,71.65,23700.0
2006-06-23 14:30:00,71.65,71.69,71.56,71.56,19500.0,71.65,71.69,71.56,71.56,19500.0
2006-06-23 15:00:00,71.5,71.51,71.35,71.48,27300.0,71.5,71.51,71.35,71.48,27300.0
2006-06-23 15:30:00,71.49,71.6,71.32,71.38,64100.0,71.49,71.6,71.32,71.38,64100.0
2006-06-26 09:30:00,71.3,71.31,70.89,71.12,31400.0,71.3,71.31,70.89,71.12,31400.0
2006-06-26 10:00:00,71.11,71.34,71.01,71.16,38200.0,71.11,71.34,71.01,71.16,38200.0
2006-06-26 10:30:00,71.16,71.29,71.1,71.2,15200.0,71.16,71.29,71.1,71.2,15200.0
2006-06-26 11:00:00,71.16,71.21,71.0,71.07,23900.0,71.16,71.21,71.0,71.07,23900.0
2006-06-26 11:30:00,71.08,71.1,70.8,70.95,63200.0,71.08,71.1,70.8,70.95,63200.0
2006-06-26 12:00:00,70.94,71.01,70.67,71.01,22800.0,70.94,71.01,70.67,71.01,22800.0
2006-06-26 12:30:00,71.01,71.02,70.85,70.97,20400.0,71.01,71.02,70.85,70.97,20400.0
2006-06-26 13:00:00,70.97,71.03,70.92,71.0,23800.0,70.97,71.03,70.92,71.0,23800.0
2006-06-26 13:30:00,71.0,71.01,70.8,70.83,12100.0,71.0,71.01,70.8,70.83,12100.0
2006-06-26 14:00:00,70.84,70.87,70.73,70.85,22600.0,70.84,70.87,70.73,70.85,22600.0
2006-06-26 14:30:00,70.85,70.99,70.82,70.97,18500.0,70.85,70.99,70.82,70.97,18500.0
2006-06-26 15:00:00,70.97,70.97,70.85,70.86,19700.0,70.97,70.97,70.85,70.86,19700.0
2006-06-26 15:30:00,70.87,71.02,70.85,71.0,44900.0,70.87,71.02,70.85,71.0,44900.0
2006-06-27 09:30:00,71.18,71.18,70.65,70.96,17100.0,71.18,71.18,70.65,70.96,17100.0
2006-06-27 10:00:00,70.98,71.19,70.4,70.46,25400.0,70.98,71.19,70.4,70.46,25400.0
2006-06-27 10:30:00,70.51,70.75,70.51,70.73,5600.0,70.51,70.75,70.51,70.73,5600.0
2006-06-27 11:00:00,70.7,70.7,70.43,70.55,11400.0,70.7,70.7,70.43,70.55,11400.0
2006-06-27 11:30:00,70.64,70.65,70.54,70.54,13700.0,70.64,70.65,70.54,70.54,13700.0
2006-06-27 12:00:00,70.54,70.56,70.28,70.49,28500.0,70.54,70.56,70.28,70.49,28500.0
2006-06-27 12:30:00,70.48,70.48,70.31,70.39,13700.0,70.48,70.48,70.31,70.39,13700.0
2006-06-27 13:00:00,70.35,70.49,70.25,70.49,10600.0,70.35,70.49,70.25,70.49,10600.0
2006-06-27 13:30:00,70.44,70.54,70.26,70.3,15100.0,70.44,70.54,70.26,70.3,15100.0
2006-06-27 14:00:00,70.33,70.59,70.33,70.4,36300.0,70.33,70.59,70.33,70.4,36300.0
2006-06-27 14:30:00,70.39,70.42,70.05,70.06,34600.0,70.39,70.42,70.05,70.06,34600.0
2006-06-27 15:00:00,70.04,70.17,70.01,70.1,13500.0,70.04,70.17,70.01,70.1,13500.0
2006-06-27 15:30:00,70.1,70.16,69.8,70.01,36700.0,70.1,70.16,69.8,70.01,36700.0
2006-06-28 09:30:00,70.23,70.62,70.15,70.18,58900.0,70.23,70.62,70.15,70.18,58900.0
2006-06-28 10:00:00,70.18,70.22,69.93,70.0,26700.0,70.18,70.22,69.93,70.0,26700.0
2006-06-28 10:30:00,70.0,70.0,69.83,69.92,19800.0,70.0,70.0,69.83,69.92,19800.0
2006-06-28 11:00:00,69.92,70.11,69.85,69.9,32000.0,69.92,70.11,69.85,69.9,32000.0
2006-06-28 11:30:00,69.91,69.96,69.75,69.93,14200.0,69.91,69.96,69.75,69.93,14200.0
2006-06-28 12:00:00,69.92,70.11,69.86,70.11,53600.0,69.92,70.11,69.86,70.11,53600.0
2006-06-28 12:30:00,70.13,70.24,69.9,69.9,8600.0,70.13,70.24,69.9,69.9,8600.0
2006-06-28 13:00:00,69.88,70.06,69.85,70.04,12500.0,69.88,70.06,69.85,70.04,12500.0
2006-06-28 13:30:00,70.03,70.03,69.83,69.93,22200.0,70.03,70.03,69.83,69.93,22200.0
2006-06-28 14:00:00,69.97,70.1,69.91,70.1,16200.0,69.97,70.1,69.91,70.1,16200.0
2006-06-28 14:30:00,70.1,70.4,70.1,70.23,20400.0,70.1,70.4,70.1,70.23,20400.0
2006-06-28 15:00:00,70.19,70.3,70.14,70.22,18700.0,70.19,70.3,70.14,70.22,18700.0
2006-06-28 15:30:00,70.23,70.4,70.2,70.39,62700.0,70.23,70.4,70.2,70.39,62700.0
2006-06-29 09:30:00,70.6,70.85,70.45,70.81,23100.0,70.6,70.85,70.45,70.81,23100.0
2006-06-29 10:00:00,70.88,71.08,70.75,70.76,17600.0,70.88,71.08,70.75,70.76,17600.0
2006-06-29 10:30:00,70.77,70.89,70.7,70.7,21700.0,70.77,70.89,70.7,70.7,21700.0
2006-06-29 11:00:00,70.72,70.9,70.71,70.71,16300.0,70.72,70.9,70.71,70.71,16300.0
2006-06-29 11:30:00,70.71,70.74,70.48,70.48,9900.0,70.71,70.74,70.48,70.48,9900.0
2006-06-29 12:00:00,70.48,70.64,70.43,70.61,8100.0,70.48,70.64,70.43,70.61,8100.0
2006-06-29 12:30:00,70.61,70.61,70.28,70.3,6000.0,70.61,70.61,70.28,70.3,6000.0
2006-06-29 13:00:00,70.3,70.35,70.18,70.18,10700.0,70.3,70.35,70.18,70.18,10700.0
2006-06-29 13:30:00,70.15,70.2,70.12,70.14,14100.0,70.15,70.2,70.12,70.14,14100.0
2006-06-29 14:00:00,70.13,70.89,70.13,70.51,30400.0,70.13,70.89,70.13,70.51,30400.0
2006-06-29 14:30:00,70.52,71.05,70.33,70.79,55300.0,70.52,71.05,70.33,70.79,55300.0
2006-06-29 15:00:00,70.75,71.05,70.68,70.94,43300.0,70.75,71.05,70.68,70.94,43300.0
2006-06-29 15:30:00,70.95,71.44,70.95,71.37,63500.0,70.95,71.44,70.95,71.37,63500.0
2006-06-30 09:30:00,71.56,71.85,71.04,71.19,31100.0,71.56,71.85,71.04,71.19,31100.0
2006-06-30 10:00:00,71.14,71.14,70.7,70.7,22300.0,71.14,71.14,70.7,70.7,22300.0
2006-06-30 10:30:00,70.76,71.0,70.71,71.0,16300.0,70.76,71.0,70.71,71.0,16300.0
2006-06-30 11:00:00,71.0,71.0,70.91,70.95,11800.0,71.0,71.0,70.91,70.95,11800.0
2006-06-30 11:30:00,70.97,71.04,70.89,70.96,10600.0,70.97,71.04,70.89,70.96,10600.0
2006-06-30 12:00:00,70.93,71.01,70.75,70.81,16400.0,70.93,71.01,70.75,70.81,16400.0
2006-06-30 12:30:00,70.81,70.85,70.73,70.74,8700.0,70.81,70.85,70.73,70.74,8700.0
2006-06-30 13:00:00,70.71,70.76,70.67,70.72,8900.0,70.71,70.76,70.67,70.72,8900.0
2006-06-30 13:30:00,70.72,70.77,70.65,70.75,10200.0,70.72,70.77,70.65,70.75,10200.0
2006-06-30 14:00:00,70.74,70.85,70.69,70.79,9900.0,70.74,70.85,70.69,70.79,9900.0
2006-06-30 14:30:00,70.79,70.85,70.68,70.82,14600.0,70.79,70.85,70.68,70.82,14600.0
2006-06-30 15:00:00,70.83,70.84,70.57,70.57,20700.0,70.83,70.84,70.57,70.57,20700.0
2006-06-30 15:30:00,70.58,70.58,70.14,70.45,103200.0,70.58,70.58,70.14,70.45,103200.0
2006-07-03 09:30:00,70.54,71.0,70.3,70.61,37100.0,70.54,71.0,70.3,70.61,37100.0
2006-07-03 10:00:00,70.6,70.65,70.36,70.45,26300.0,70.6,70.65,70.36,70.45,26300.0
2006-07-03 10:30:00,70.5,70.92,70.5,70.75,27400.0,70.5,70.92,70.5,70.75,27400.0
2006-07-03 11:00:00,70.75,70.94,70.7,70.8,13000.0,70.75,70.94,70.7,70.8,13000.0
2006-07-03 11:30:00,70.83,70.83,70.75,70.78,10200.0,70.83,70.83,70.75,70.78,10200.0
2006-07-03 12:00:00,70.75,70.98,70.75,70.84,12100.0,70.75,70.98,70.75,70.84,12100.0
2006-07-03 12:30:00,70.85,70.85,70.71,70.83,13400.0,70.85,70.85,70.71,70.83,13400.0
2006-07-03 13:00:00,70.83,70.83,70.83,70.83,0.0,70.83,70.83,70.83,70.83,0.0
2006-07-03 13:30:00,70.83,70.83,70.83,70.83,0.0,70.83,70.83,70.83,70.83,0.0
2006-07-03 14:00:00,70.83,70.83,70.83,70.83,0.0,70.83,70.83,70.83,70.83,0.0
2006-07-03 14:30:00,70.83,70.83,70.83,70.83,0.0,70.83,70.83,70.83,70.83,0.0
2006-07-03 15:00:00,70.83,70.83,70.83,70.83,0.0,70.83,70.83,70.83,70.83,0.0
2006-07-03 15:30:00,70.83,70.83,70.83,70.83,0.0,70.83,70.83,70.83,70.83,0.0
2006-07-05 09:30:00,70.74,70.75,70.03,70.25,56100.0,70.74,70.75,70.03,70.25,56100.0
2006-07-05 10:00:00,70.25,70.32,70.1,70.11,23300.0,70.25,70.32,70.1,70.11,23300.0
2006-07-05 10:30:00,70.07,70.07,69.61,69.67,25600.0,70.07,70.07,69.61,69.67,25600.0
2006-07-05 11:00:00,69.6,69.67,69.44,69.45,45900.0,69.6,69.67,69.44,69.45,45900.0
2006-07-05 11:30:00,69.45,69.82,69.44,69.82,11300.0,69.45,69.82,69.44,69.82,11300.0
2006-07-05 12:00:00,69.79,69.96,69.75,69.82,11800.0,69.79,69.96,69.75,69.82,11800.0
2006-07-05 12:30:00,69.82,69.87,69.76,69.82,9700.0,69.82,69.87,69.76,69.82,9700.0
2006-07-05 13:00:00,69.84,69.87,69.75,69.79,9200.0,69.84,69.87,69.75,69.79,9200.0
2006-07-05 13:30:00,69.75,69.81,69.73,69.73,31100.0,69.75,69.81,69.73,69.73,31100.0
2006-07-05 14:00:00,69.7,69.73,69.4,69.46,31600.0,69.7,69.73,69.4,69.46,31600.0
2006-07-05 14:30:00,69.46,69.55,69.36,69.4,69900.0,69.46,69.55,69.36,69.4,69900.0
2006-07-05 15:00:00,69.41,69.41,69.0,69.16,103900.0,69.41,69.41,69.0,69.16,103900.0
2006-07-05 15:30:00,69.16,69.35,69.13,69.24,101000.0,69.16,69.35,69.13,69.24,101000.0
2006-07-06 09:30:00,69.15,69.22,68.5,68.65,61200.0,69.15,69.22,68.5,68.65,61200.0
2006-07-06 10:00:00,68.65,68.98,68.65,68.96,33900.0,68.65,68.98,68.65,68.96,33900.0
2006-07-06 10:30:00,68.96,68.99,68.75,68.83,26400.0,68.96,68.99,68.75,68.83,26400.0
2006-07-06 11:00:00,68.84,68.91,68.74,68.84,31500.0,68.84,68.91,68.74,68.84,31500.0
2006-07-06 11:30:00,68.85,69.06,68.84,68.93,26000.0,68.85,69.06,68.84,68.93,26000.0
2006-07-06 12:00:00,68.93,69.02,68.9,68.97,26700.0,68.93,69.02,68.9,68.97,26700.0
2006-07-06 12:30:00,68.99,69.04,68.94,68.99,21200.0,68.99,69.04,68.94,68.99,21200.0
2006-07-06 13:00:00,68.99,69.14,68.99,69.11,20700.0,68.99,69.14,68.99,69.11,20700.0
2006-07-06 13:30:00,69.11,69.25,69.03,69.07,25100.0,69.11,69.25,69.03,69.07,25100.0
2006-07-06 14:00:00,69.06,69.06,68.9,68.95,35000.0,69.06,69.06,68.9,68.95,35000.0
2006-07-06 14:30:00,68.91,69.1,68.88,68.99,42100.0,68.91,69.1,68.88,68.99,42100.0
2006-07-06 15:00:00,68.99,69.03,68.9,69.0,44700.0,68.99,69.03,68.9,69.0,44700.0
2006-07-06 15:30:00,69.0,69.06,68.88,68.9,68200.0,69.0,69.06,68.88,68.9,68200.0
2006-07-07 09:30:00,68.92,69.4,68.89,69.25,28800.0,68.92,69.4,68.89,69.25,28800.0
2006-07-07 10:00:00,69.25,69.62,69.25,69.45,24600.0,69.25,69.62,69.25,69.45,24600.0
2006-07-07 10:30:00,69.43,69.43,69.25,69.25,18800.0,69.43,69.43,69.25,69.25,18800.0
2006-07-07 11:00:00,69.25,69.26,69.12,69.17,14100.0,69.25,69.26,69.12,69.17,14100.0
2006-07-07 11:30:00,69.18,69.29,69.17,69.2,23700.0,69.18,69.29,69.17,69.2,23700.0
2006-07-07 12:00:00,69.19,69.19,69.07,69.08,24400.0,69.19,69.19,69.07,69.08,24400.0
2006-07-07 12:30:00,69.08,69.08,69.0,69.0,30400.0,69.08,69.08,69.0,69.0,30400.0
2006-07-07 13:00:00,69.01,69.01,68.61,68.62,16800.0,69.01,69.01,68.61,68.62,16800.0
2006-07-07 13:30:00,68.62,68.64,68.5,68.53,18800.0,68.62,68.64,68.5,68.53,18800.0
2006-07-07 14:00:00,68.53,68.58,68.5,68.54,17600.0,68.53,68.58,68.5,68.54,17600.0
2006-07-07 14:30:00,68.54,68.54,68.3,68.34,84000.0,68.54,68.54,68.3,68.34,84000.0
2006-07-07 15:00:00,68.34,68.47,68.3,68.4,65600.0,68.34,68.47,68.3,68.4,65600.0
2006-07-07 15:30:00,68.4,68.4,68.29,68.4,89600.0,68.4,68.4,68.29,68.4,89600.0
2006-07-10 09:30:00,68.65,69.15,68.65,69.14,32200.0,68.65,69.15,68.65,69.14,32200.0
2006-07-10 10:00:00,69.19,69.38,68.99,69.02,22600.0,69.19,69.38,68.99,69.02,22600.0
2006-07-10 10:30:00,69.02,69.33,68.96,69.28,21200.0,69.02,69.33,68.96,69.28,21200.0
2006-07-10 11:00:00,69.28,69.3,68.91,68.96,16500.0,69.28,69.3,68.91,68.96,16500.0
2006-07-10 11:30:00,68.95,69.08,68.82,69.05,14700.0,68.95,69.08,68.82,69.05,14700.0
2006-07-10 12:00:00,69.04,69.05,68.9,69.04,13800.0,69.04,69.05,68.9,69.04,13800.0
2006-07-10 12:30:00,69.04,69.07,68.89,68.89,13600.0,69.04,69.07,68.89,68.89,13600.0
2006-07-10 13:00:00,68.87,68.97,68.76,68.97,9500.0,68.87,68.97,68.76,68.97,9500.0
2006-07-10 13:30:00,68.97,69.19,68.94,69.16,14500.0,68.97,69.19,68.94,69.16,14500.0
2006-07-10 14:00:00,69.16,69.17,68.99,69.12,15900.0,69.16,69.17,68.99,69.12,15900.0
2006-07-10 14:30:00,69.11,69.11,68.8,68.89,25900.0,69.11,69.11,68.8,68.89,25900.0
2006-07-10 15:00:00,68.88,69.16,68.83,69.15,26800.0,68.88,69.16,68.83,69.15,26800.0
2006-07-10 15:30:00,69.17,69.19,69.01,69.07,37200.0,69.17,69.19,69.01,69.07,37200.0
2006-07-11 09:30:00,69.11,69.15,68.5,68.8,111100.0,69.11,69.15,68.5,68.8,111100.0
2006-07-11 10:00:00,68.79,68.8,68.25,68.65,26100.0,68.79,68.8,68.25,68.65,26100.0
2006-07-11 10:30:00,68.7,68.7,68.4,68.61,33600.0,68.7,68.7,68.4,68.61,33600.0
2006-07-11 11:00:00,68.6,68.61,68.54,68.59,13500.0,68.6,68.61,68.54,68.59,13500.0
2006-07-11 11:30:00,68.59,68.6,68.56,68.59,12800.0,68.59,68.6,68.56,68.59,12800.0
2006-07-11 12:00:00,68.59,68.6,68.38,68.54,17400.0,68.59,68.6,68.38,68.54,17400.0
2006-07-11 12:30:00,68.54,68.55,68.35,68.35,3600.0,68.54,68.55,68.35,68.35,3600.0
2006-07-11 13:00:00,68.31,68.31,68.21,68.3,22600.0,68.31,68.31,68.21,68.3,22600.0
2006-07-11 13:30:00,68.3,68.44,68.29,68.44,30500.0,68.3,68.44,68.29,68.44,30500.0
2006-07-11 14:00:00,68.43,68.62,68.21,68.59,57900.0,68.43,68.62,68.21,68.59,57900.0
2006-07-11 14:30:00,68.59,68.59,68.2,68.49,40100.0,68.59,68.59,68.2,68.49,40100.0
2006-07-11 15:00:00,68.44,68.65,68.4,68.5,27100.0,68.44,68.65,68.4,68.5,27100.0
2006-07-11 15:30:00,68.5,68.84,68.49,68.78,88900.0,68.5,68.84,68.49,68.78,88900.0
2006-07-12 09:30:00,68.72,69.21,68.46,68.72,32700.0,68.72,69.21,68.46,68.72,32700.0
2006-07-12 10:00:00,68.72,68.82,68.59,68.61,43100.0,68.72,68.82,68.59,68.61,43100.0
2006-07-12 10:30:00,68.6,68.62,67.87,67.97,66600.0,68.6,68.62,67.87,67.97,66600.0
2006-07-12 11:00:00,67.95,68.33,67.9,68.11,44900.0,67.95,68.33,67.9,68.11,44900.0
2006-07-12 11:30:00,68.13,68.31,68.13,68.16,22700.0,68.13,68.31,68.13,68.16,22700.0
2006-07-12 12:00:00,68.15,68.21,68.04,68.16,28200.0,68.15,68.21,68.04,68.16,28200.0
2006-07-12 12:30:00,68.17,68.17,68.05,68.13,12100.0,68.17,68.17,68.05,68.13,12100.0
2006-07-12 13:00:00,68.11,68.15,67.99,68.03,40400.0,68.11,68.15,67.99,68.03,40400.0
2006-07-12 13:30:00,68.03,68.04,67.9,67.92,27500.0,68.03,68.04,67.9,67.92,27500.0
2006-07-12 14:00:00,67.92,68.0,67.9,68.0,47600.0,67.92,68.0,67.9,68.0,47600.0
2006-07-12 14:30:00,68.0,68.01,67.9,67.99,38700.0,68.0,68.01,67.9,67.99,38700.0
2006-07-12 15:00:00,67.99,68.13,67.98,68.12,31000.0,67.99,68.13,67.98,68.12,31000.0
2006-07-12 15:30:00,68.12,68.13,68.06,68.1,69700.0,68.12,68.13,68.06,68.1,69700.0
2006-07-13 09:30:00,68.05,68.05,67.05,67.05,68700.0,68.05,68.05,67.05,67.05,68700.0
2006-07-13 10:00:00,67.06,67.33,66.93,67.08,42600.0,67.06,67.33,66.93,67.08,42600.0
2006-07-13 10:30:00,67.08,67.74,67.08,67.66,38100.0,67.08,67.74,67.08,67.66,38100.0
2006-07-13 11:00:00,67.67,67.75,67.55,67.75,21900.0,67.67,67.75,67.55,67.75,21900.0
2006-07-13 11:30:00,67.68,67.95,67.67,67.86,44200.0,67.68,67.95,67.67,67.86,44200.0
2006-07-13 12:00:00,67.86,68.22,67.82,68.2,24700.0,67.86,68.22,67.82,68.2,24700.0
2006-07-13 12:30:00,68.2,68.2,67.97,68.0,10000.0,68.2,68.2,67.97,68.0,10000.0
2006-07-13 13:00:00,68.0,68.04,67.79,67.8,25300.0,68.0,68.04,67.79,67.8,25300.0
2006-07-13 13:30:00,67.71,67.74,67.35,67.44,37000.0,67.71,67.74,67.35,67.44,37000.0
2006-07-13 14:00:00,67.4,67.6,67.35,67.41,22600.0,67.4,67.6,67.35,67.41,22600.0
2006-07-13 14:30:00,67.48,67.48,67.15,67.16,35200.0,67.48,67.48,67.15,67.16,35200.0
2006-07-13 15:00:00,67.16,67.16,67.02,67.04,77800.0,67.16,67.16,67.02,67.04,77800.0
2006-07-13 15:30:00,67.04,67.28,66.97,67.22,71800.0,67.04,67.28,66.97,67.22,71800.0
2006-07-14 09:30:00,67.15,67.16,66.5,66.51,30500.0,67.15,67.16,66.5,66.51,30500.0
2006-07-14 10:00:00,66.51,66.82,66.15,66.27,54900.0,66.51,66.82,66.15,66.27,54900.0
2006-07-14 10:30:00,66.29,66.44,66.2,66.31,52400.0,66.29,66.44,66.2,66.31,52400.0
2006-07-14 11:00:00,66.3,66.3,65.95,65.96,81600.0,66.3,66.3,65.95,65.96,81600.0
2006-07-14 11:30:00,65.96,66.26,65.93,66.26,50500.0,65.96,66.26,65.93,66.26,50500.0
2006-07-14 12:00:00,66.26,66.3,66.1,66.21,37900.0,66.26,66.3,66.1,66.21,37900.0
2006-07-14 12:30:00,66.19,66.26,66.14,66.18,26800.0,66.19,66.26,66.14,66.18,26800.0
2006-07-14 13:00:00,66.21,66.22,65.99,66.14,25400.0,66.21,66.22,65.99,66.14,25400.0
2006-07-14 13:30:00,66.15,66.26,66.11,66.18,57100.0,66.15,66.26,66.11,66.18,57100.0
2006-07-14 14:00:00,66.16,66.2,66.0,66.08,38600.0,66.16,66.2,66.0,66.08,38600.0
2006-07-14 14:30:00,66.09,66.14,66.06,66.13,76000.0,66.09,66.14,66.06,66.13,76000.0
2006-07-14 15:00:00,66.15,66.21,65.95,66.05,74200.0,66.15,66.21,65.95,66.05,74200.0
2006-07-14 15:30:00,66.04,66.51,66.0,66.06,71900.0,66.04,66.51,66.0,66.06,71900.0
2006-07-17 09:30:00,66.12,66.43,65.87,65.93,24000.0,66.12,66.43,65.87,65.93,24000.0
2006-07-17 10:00:00,65.93,66.15,65.89,66.0,31100.0,65.93,66.15,65.89,66.0,31100.0
2006-07-17 10:30:00,66.01,66.08,65.54,65.88,55500.0,66.01,66.08,65.54,65.88,55500.0
2006-07-17 11:00:00,65.88,66.1,65.74,65.75,26100.0,65.88,66.1,65.74,65.75,26100.0
2006-07-17 11:30:00,65.78,65.95,65.75,65.91,36100.0,65.78,65.95,65.75,65.91,36100.0
2006-07-17 12:00:00,65.91,65.94,65.77,65.83,31100.0,65.91,65.94,65.77,65.83,31100.0
2006-07-17 12:30:00,65.83,65.9,65.61,65.75,29900.0,65.83,65.9,65.61,65.75,29900.0
2006-07-17 13:00:00,65.75,65.88,65.59,65.73,28400.0,65.75,65.88,65.59,65.73,28400.0
2006-07-17 13:30:00,65.73,65.84,65.69,65.8,16900.0,65.73,65.84,65.69,65.8,16900.0
2006-07-17 14:00:00,65.8,65.87,65.65,65.8,62600.0,65.8,65.87,65.65,65.8,62600.0
2006-07-17 14:30:00,65.8,65.87,65.7,65.77,112100.0,65.8,65.87,65.7,65.77,112100.0
2006-07-17 15:00:00,65.82,65.82,65.6,65.65,86000.0,65.82,65.82,65.6,65.65,86000.0
2006-07-17 15:30:00,65.65,65.88,65.61,65.67,77900.0,65.65,65.88,65.61,65.67,77900.0
2006-07-18 09:30:00,65.65,65.84,65.16,65.41,51600.0,65.65,65.84,65.16,65.41,51600.0
2006-07-18 10:00:00,65.37,65.37,64.9,64.9,53500.0,65.37,65.37,64.9,64.9,53500.0
2006-07-18 10:30:00,64.92,64.92,64.56,64.59,37800.0,64.92,64.92,64.56,64.59,37800.0
2006-07-18 11:00:00,64.59,64.89,64.52,64.89,50500.0,64.59,64.89,64.52,64.89,50500.0
2006-07-18 11:30:00,64.89,65.07,64.85,65.04,33600.0,64.89,65.07,64.85,65.04,33600.0
2006-07-18 12:00:00,65.05,65.05,64.93,65.03,23500.0,65.05,65.05,64.93,65.03,23500.0
2006-07-18 12:30:00,65.02,65.03,64.8,65.0,29900.0,65.02,65.03,64.8,65.0,29900.0
2006-07-18 13:00:00,65.0,65.0,64.8,64.8,61100.0,65.0,65.0,64.8,64.8,61100.0
2006-07-18 13:30:00,64.8,64.81,64.6,64.64,57700.0,64.8,64.81,64.6,64.64,57700.0
2006-07-18 14:00:00,64.65,64.99,64.65,64.99,33700.0,64.65,64.99,64.65,64.99,33700.0
2006-07-18 14:30:00,64.95,65.24,64.9,65.08,23200.0,64.95,65.24,64.9,65.08,23200.0
2006-07-18 15:00:00,65.08,65.09,64.77,64.91,31700.0,65.08,65.09,64.77,64.91,31700.0
2006-07-18 15:30:00,64.94,65.2,64.93,65.12,49900.0,64.94,65.2,64.93,65.12,49900.0
2006-07-19 09:30:00,65.25,65.72,65.15,65.68,52100.0,65.25,65.72,65.15,65.68,52100.0
2006-07-19 10:00:00,65.68,66.6,65.67,66.16,97500.0,65.68,66.6,65.67,66.16,97500.0
2006-07-19 10:30:00,66.11,66.42,65.97,66.28,39700.0,66.11,66.42,65.97,66.28,39700.0
2006-07-19 11:00:00,66.34,66.56,66.32,66.54,15500.0,66.34,66.56,66.32,66.54,15500.0
2006-07-19 11:30:00,66.47,66.55,66.38,66.51,23700.0,66.47,66.55,66.38,66.51,23700.0
2006-07-19 12:00:00,66.5,66.6,66.42,66.52,22000.0,66.5,66.6,66.42,66.52,22000.0
2006-07-19 12:30:00,66.5,66.59,66.45,66.55,9100.0,66.5,66.59,66.45,66.55,9100.0
2006-07-19 13:00:00,66.55,66.68,66.46,66.55,33900.0,66.55,66.68,66.46,66.55,33900.0
2006-07-19 13:30:00,66.65,66.73,66.53,66.54,32600.0,66.65,66.73,66.53,66.54,32600.0
2006-07-19 14:00:00,66.53,66.63,66.48,66.58,21600.0,66.53,66.63,66.48,66.58,21600.0
2006-07-19 14:30:00,66.63,66.91,66.58,66.9,36800.0,66.63,66.91,66.58,66.9,36800.0
2006-07-19 15:00:00,66.9,67.03,66.8,67.02,39200.0,66.9,67.03,66.8,67.02,39200.0
2006-07-19 15:30:00,67.02,67.04,66.84,66.91,99300.0,67.02,67.04,66.84,66.91,99300.0
2006-07-20 09:30:00,66.91,67.12,66.7,66.7,92100.0,66.91,67.12,66.7,66.7,92100.0
2006-07-20 10:00:00,66.71,66.71,66.41,66.5,85300.0,66.71,66.71,66.41,66.5,85300.0
2006-07-20 10:30:00,66.5,66.53,66.31,66.5,48300.0,66.5,66.53,66.31,66.5,48300.0
2006-07-20 11:00:00,66.47,66.56,66.25,66.25,25400.0,66.47,66.56,66.25,66.25,25400.0
2006-07-20 11:30:00,66.2,66.21,65.89,65.94,28600.0,66.2,66.21,65.89,65.94,28600.0
2006-07-20 12:00:00,65.93,65.99,65.75,65.75,30100.0,65.93,65.99,65.75,65.75,30100.0
2006-07-20 12:30:00,65.73,65.74,65.65,65.71,13200.0,65.73,65.74,65.65,65.71,13200.0
2006-07-20 13:00:00,65.71,65.81,65.6,65.63,33200.0,65.71,65.81,65.6,65.63,33200.0
2006-07-20 13:30:00,65.63,65.63,65.25,65.26,86700.0,65.63,65.63,65.25,65.26,86700.0
2006-07-20 14:00:00,65.26,65.4,64.55,64.55,124900.0,65.26,65.4,64.55,64.55,124900.0
2006-07-20 14:30:00,64.56,64.75,64.4,64.65,87700.0,64.56,64.75,64.4,64.65,87700.0
2006-07-20 15:00:00,64.62,65.06,64.58,65.06,83600.0,64.62,65.06,64.58,65.06,83600.0
2006-07-20 15:30:00,65.06,65.21,65.0,65.01,75300.0,65.06,65.21,65.0,65.01,75300.0
2006-07-21 09:30:00,64.9,65.1,63.34,63.89,309900.0,64.9,65.1,63.34,63.89,309900.0
2006-07-21 10:00:00,63.89,63.89,62.8,62.89,329600.0,63.89,63.89,62.8,62.89,329600.0
2006-07-21 10:30:00,62.89,63.96,62.88,63.75,125200.0,62.89,63.96,62.88,63.75,125200.0
2006-07-21 11:00:00,63.7,63.77,63.52,63.77,72500.0,63.7,63.77,63.52,63.77,72500.0
2006-07-21 11:30:00,63.77,64.44,63.75,64.44,30300.0,63.77,64.44,63.75,64.44,30300.0
2006-07-21 12:00:00,64.44,64.52,63.95,64.13,187400.0,64.44,64.52,63.95,64.13,187400.0
2006-07-21 12:30:00,64.16,64.29,64.1,64.29,20400.0,64.16,64.29,64.1,64.29,20400.0
2006-07-21 13:00:00,64.27,64.62,64.17,64.55,25600.0,64.27,64.62,64.17,64.55,25600.0
2006-07-21 13:30:00,64.56,64.85,64.53,64.56,65100.0,64.56,64.85,64.53,64.56,65100.0
2006-07-21 14:00:00,64.55,65.02,64.5,65.02,63600.0,64.55,65.02,64.5,65.02,63600.0
2006-07-21 14:30:00,65.1,65.15,64.94,65.09,74400.0,65.1,65.15,64.94,65.09,74400.0
2006-07-21 15:00:00,65.08,65.63,65.07,65.59,83800.0,65.08,65.63,65.07,65.59,83800.0
2006-07-21 15:30:00,65.6,65.7,65.49,65.51,184400.0,65.6,65.7,65.49,65.51,184400.0
2006-07-24 09:30:00,66.0,67.55,65.99,66.49,116600.0,66.0,67.55,65.99,66.49,116600.0
2006-07-24 10:00:00,66.49,66.69,66.49,66.67,52800.0,66.49,66.69,66.49,66.67,52800.0
2006-07-24 10:30:00,66.67,67.05,66.62,67.01,45400.0,66.67,67.05,66.62,67.01,45400.0
2006-07-24 11:00:00,67.0,67.07,66.88,67.07,22600.0,67.0,67.07,66.88,67.07,22600.0
2006-07-24 11:30:00,67.02,67.05,66.6,66.61,67600.0,67.02,67.05,66.6,66.61,67600.0
2006-07-24 12:00:00,66.6,66.76,66.56,66.6,29100.0,66.6,66.76,66.56,66.6,29100.0
2006-07-24 12:30:00,66.6,66.61,66.29,66.3,48800.0,66.6,66.61,66.29,66.3,48800.0
2006-07-24 13:00:00,66.26,66.27,66.1,66.14,33300.0,66.26,66.27,66.1,66.14,33300.0
2006-07-24 13:30:00,66.14,66.3,66.12,66.16,40600.0,66.14,66.3,66.12,66.16,40600.0
2006-07-24 14:00:00,66.16,66.2,66.08,66.08,36400.0,66.16,66.2,66.08,66.08,36400.0
2006-07-24 14:30:00,66.07,66.21,66.01,66.2,46700.0,66.07,66.21,66.01,66.2,46700.0
2006-07-24 15:00:00,66.2,66.59,66.15,66.55,54000.0,66.2,66.59,66.15,66.55,54000.0
2006-07-24 15:30:00,66.51,66.6,66.39,66.51,61900.0,66.51,66.6,66.39,66.51,61900.0
2006-07-25 09:30:00,66.45,66.48,66.2,66.48,46600.0,66.45,66.48,66.2,66.48,46600.0
2006-07-25 10:00:00,66.48,67.82,66.48,67.42,79000.0,66.48,67.82,66.48,67.42,79000.0
2006-07-25 10:30:00,67.42,67.5,66.68,66.77,93200.0,67.42,67.5,66.68,66.77,93200.0
2006-07-25 11:00:00,66.79,66.99,66.43,66.92,36400.0,66.79,66.99,66.43,66.92,36400.0
2006-07-25 11:30:00,66.91,66.91,66.23,66.44,42400.0,66.91,66.91,66.23,66.44,42400.0
2006-07-25 12:00:00,66.45,66.79,66.44,66.74,19500.0,66.45,66.79,66.44,66.74,19500.0
2006-07-25 12:30:00,66.74,66.8,66.45,66.45,16400.0,66.74,66.8,66.45,66.45,16400.0
2006-07-25 13:00:00,66.45,66.48,66.32,66.48,17900.0,66.45,66.48,66.32,66.48,17900.0
2006-07-25 13:30:00,66.47,66.47,66.35,66.44,17800.0,66.47,66.47,66.35,66.44,17800.0
2006-07-25 14:00:00,66.48,66.54,66.39,66.44,17600.0,66.48,66.54,66.39,66.44,17600.0
2006-07-25 14:30:00,66.47,66.7,66.43,66.68,53200.0,66.47,66.7,66.43,66.68,53200.0
2006-07-25 15:00:00,66.69,67.14,66.69,67.14,46700.0,66.69,67.14,66.69,67.14,46700.0
2006-07-25 15:30:00,67.14,67.41,67.14,67.24,64400.0,67.14,67.41,67.14,67.24,64400.0
2006-07-26 09:30:00,67.22,67.22,66.62,67.04,100800.0,67.22,67.22,66.62,67.04,100800.0
2006-07-26 10:00:00,67.04,67.16,66.81,66.84,83800.0,67.04,67.16,66.81,66.84,83800.0
2006-07-26 10:30:00,66.84,67.1,66.84,67.0,86800.0,66.84,67.1,66.84,67.0,86800.0
2006-07-26 11:00:00,66.96,67.0,66.59,66.63,50700.0,66.96,67.0,66.59,66.63,50700.0
2006-07-26 11:30:00,66.63,66.81,66.58,66.7,39400.0,66.63,66.81,66.58,66.7,39400.0
2006-07-26 12:00:00,66.7,66.96,66.7,66.93,43800.0,66.7,66.96,66.7,66.93,43800.0
2006-07-26 12:30:00,66.94,66.99,66.8,66.89,30900.0,66.94,66.99,66.8,66.89,30900.0
2006-07-26 13:00:00,66.89,67.0,66.89,66.97,34900.0,66.89,67.0,66.89,66.97,34900.0
2006-07-26 13:30:00,66.96,67.1,66.96,67.08,37100.0,66.96,67.1,66.96,67.08,37100.0
2006-07-26 14:00:00,67.08,67.1,66.78,67.04,63600.0,67.08,67.1,66.78,67.04,63600.0
2006-07-26 14:30:00,67.03,67.28,67.0,67.23,67000.0,67.03,67.28,67.0,67.23,67000.0
2006-07-26 15:00:00,67.23,67.24,67.04,67.05,62000.0,67.23,67.24,67.04,67.05,62000.0
2006-07-26 15:30:00,67.05,67.3,67.05,67.22,79900.0,67.05,67.3,67.05,67.22,79900.0
2006-07-27 09:30:00,67.25,67.88,67.24,67.61,27700.0,67.25,67.88,67.24,67.61,27700.0
2006-07-27 10:00:00,67.59,67.6,67.1,67.11,68500.0,67.59,67.6,67.1,67.11,68500.0
2006-07-27 10:30:00,67.15,67.21,66.7,66.79,26400.0,67.15,67.21,66.7,66.79,26400.0
2006-07-27 11:00:00,66.73,66.84,66.48,66.67,35800.0,66.73,66.84,66.48,66.67,35800.0
2006-07-27 11:30:00,66.67,66.67,66.22,66.23,26400.0,66.67,66.67,66.22,66.23,26400.0
2006-07-27 12:00:00,66.23,66.57,66.2,66.5,39300.0,66.23,66.57,66.2,66.5,39300.0
2006-07-27 12:30:00,66.51,66.6,66.4,66.5,26000.0,66.51,66.6,66.4,66.5,26000.0
2006-07-27 13:00:00,66.43,66.5,66.3,66.39,30400.0,66.43,66.5,66.3,66.39,30400.0
2006-07-27 13:30:00,66.35,66.36,66.1,66.13,45600.0,66.35,66.36,66.1,66.13,45600.0
2006-07-27 14:00:00,66.12,66.12,65.88,65.89,46900.0,66.12,66.12,65.88,65.89,46900.0
2006-07-27 14:30:00,65.89,65.89,65.66,65.82,48800.0,65.89,65.89,65.66,65.82,48800.0
2006-07-27 15:00:00,65.82,65.82,65.4,65.47,120000.0,65.82,65.82,65.4,65.47,120000.0
2006-07-27 15:30:00,65.45,65.87,65.38,65.84,110500.0,65.45,65.87,65.38,65.84,110500.0
2006-07-28 09:30:00,71.79,72.54,70.5,70.56,1113100.0,71.79,72.54,70.5,70.56,1113100.0
2006-07-28 10:00:00,70.56,70.56,68.73,69.17,802000.0,70.56,70.56,68.73,69.17,802000.0
2006-07-28 10:30:00,69.16,70.4,69.12,69.88,156400.0,69.16,70.4,69.12,69.88,156400.0
2006-07-28 11:00:00,69.9,70.26,69.76,69.98,113300.0,69.9,70.26,69.76,69.98,113300.0
2006-07-28 11:30:00,69.98,70.2,69.84,69.99,55800.0,69.98,70.2,69.84,69.99,55800.0
2006-07-28 12:00:00,69.97,70.15,69.7,70.0,98000.0,69.97,70.15,69.7,70.0,98000.0
2006-07-28 12:30:00,70.0,70.29,69.95,70.1,57200.0,70.0,70.29,69.95,70.1,57200.0
2006-07-28 13:00:00,70.1,70.3,70.0,70.22,89500.0,70.1,70.3,70.0,70.22,89500.0
2006-07-28 13:30:00,70.22,70.22,69.94,69.97,69000.0,70.22,70.22,69.94,69.97,69000.0
2006-07-28 14:00:00,69.98,70.08,69.95,70.03,69700.0,69.98,70.08,69.95,70.03,69700.0
2006-07-28 14:30:00,70.02,70.03,69.96,70.0,69500.0,70.02,70.03,69.96,70.0,69500.0
2006-07-28 15:00:00,70.0,70.06,69.96,70.04,144200.0,70.0,70.06,69.96,70.04,144200.0
2006-07-28 15:30:00,70.05,70.06,69.6,69.96,151400.0,70.05,70.06,69.6,69.96,151400.0
2006-07-31 09:30:00,69.25,69.36,68.75,69.01,68000.0,69.25,69.36,68.75,69.01,68000.0
2006-07-31 10:00:00,68.99,68.99,68.13,68.67,81700.0,68.99,68.99,68.13,68.67,81700.0
2006-07-31 10:30:00,68.67,68.67,68.34,68.62,16800.0,68.67,68.67,68.34,68.62,16800.0
2006-07-31 11:00:00,68.62,68.77,68.47,68.48,24700.0,68.62,68.77,68.47,68.48,24700.0
2006-07-31 11:30:00,68.48,68.91,68.48,68.78,35900.0,68.48,68.91,68.48,68.78,35900.0
2006-07-31 12:00:00,68.77,68.78,68.64,68.7,13900.0,68.77,68.78,68.64,68.7,13900.0
2006-07-31 12:30:00,68.64,68.8,68.6,68.76,30400.0,68.64,68.8,68.6,68.76,30400.0
2006-07-31 13:00:00,68.76,68.76,68.6,68.7,13300.0,68.76,68.76,68.6,68.7,13300.0
2006-07-31 13:30:00,68.7,68.95,68.68,68.95,17500.0,68.7,68.95,68.68,68.95,17500.0
2006-07-31 14:00:00,68.91,68.96,68.77,68.93,28700.0,68.91,68.96,68.77,68.93,28700.0
2006-07-31 14:30:00,68.89,69.05,68.89,69.01,33000.0,68.89,69.05,68.89,69.01,33000.0
2006-07-31 15:00:00,69.01,69.25,68.96,69.22,58900.0,69.01,69.25,68.96,69.22,58900.0
2006-07-31 15:30:00,69.21,69.35,68.83,68.98,97800.0,69.21,69.35,68.83,68.98,97800.0
2006-08-01 09:30:00,68.92,68.92,68.24,68.4,66400.0,68.92,68.92,68.24,68.4,66400.0
2006-08-01 10:00:00,68.4,68.6,67.95,68.13,78400.0,68.4,68.6,67.95,68.13,78400.0
2006-08-01 10:30:00,68.13,68.22,67.87,67.87,34100.0,68.13,68.22,67.87,67.87,34100.0
2006-08-01 11:00:00,67.87,68.0,67.8,67.93,46600.0,67.87,68.0,67.8,67.93,46600.0
2006-08-01 11:30:00,67.93,68.0,67.71,67.8,44600.0,67.93,68.0,67.71,67.8,44600.0
2006-08-01 12:00:00,67.8,67.91,67.7,67.79,41500.0,67.8,67.91,67.7,67.79,41500.0
2006-08-01 12:30:00,67.78,67.78,67.5,67.59,58200.0,67.78,67.78,67.5,67.59,58200.0
2006-08-01 13:00:00,67.58,67.61,67.47,67.59,34600.0,67.58,67.61,67.47,67.59,34600.0
2006-08-01 13:30:00,67.59,67.8,67.58,67.77,28400.0,67.59,67.8,67.58,67.77,28400.0
2006-08-01 14:00:00,67.77,67.92,67.77,67.85,61800.0,67.77,67.92,67.77,67.85,61800.0
2006-08-01 14:30:00,67.85,67.85,67.48,67.68,51000.0,67.85,67.85,67.48,67.68,51000.0
2006-08-01 15:00:00,67.66,67.71,67.54,67.69,45500.0,67.66,67.71,67.54,67.69,45500.0
2006-08-01 15:30:00,67.69,67.91,67.61,67.7,89800.0,67.69,67.91,67.61,67.7,89800.0
2006-08-02 09:30:00,67.76,68.16,67.7,67.89,37900.0,67.76,68.16,67.7,67.89,37900.0
2006-08-02 10:00:00,67.84,67.99,67.7,67.7,34100.0,67.84,67.99,67.7,67.7,34100.0
2006-08-02 10:30:00,67.71,68.16,67.68,67.89,27500.0,67.71,68.16,67.68,67.89,27500.0
2006-08-02 11:00:00,67.91,68.35,67.8,68.23,32800.0,67.91,68.35,67.8,68.23,32800.0
2006-08-02 11:30:00,68.25,68.37,68.12,68.37,25200.0,68.25,68.37,68.12,68.37,25200.0
2006-08-02 12:00:00,68.37,68.59,68.37,68.46,18100.0,68.37,68.59,68.37,68.46,18100.0
2006-08-02 12:30:00,68.43,68.45,68.29,68.42,8200.0,68.43,68.45,68.29,68.42,8200.0
2006-08-02 13:00:00,68.37,68.5,68.37,68.5,11000.0,68.37,68.5,68.37,68.5,11000.0
2006-08-02 13:30:00,68.45,68.48,68.33,68.37,23300.0,68.45,68.48,68.33,68.37,23300.0
2006-08-02 14:00:00,68.3,68.59,68.21,68.38,27000.0,68.3,68.59,68.21,68.38,27000.0
2006-08-02 14:30:00,68.38,68.47,68.31,68.4,31800.0,68.38,68.47,68.31,68.4,31800.0
2006-08-02 15:00:00,68.45,68.7,68.4,68.64,69600.0,68.45,68.7,68.4,68.64,69600.0
2006-08-02 15:30:00,68.64,68.72,68.49,68.7,63100.0,68.64,68.72,68.49,68.7,63100.0
2006-08-03 09:30:00,68.63,68.63,68.2,68.6,17000.0,68.63,68.63,68.2,68.6,17000.0
2006-08-03 10:00:00,68.56,68.96,68.29,68.86,14700.0,68.56,68.96,68.29,68.86,14700.0
2006-08-03 10:30:00,68.86,69.3,68.75,69.28,28500.0,68.86,69.3,68.75,69.28,28500.0
2006-08-03 11:00:00,69.29,69.37,69.05,69.05,21700.0,69.29,69.37,69.05,69.05,21700.0
2006-08-03 11:30:00,69.02,69.12,68.91,69.11,11200.0,69.02,69.12,68.91,69.11,11200.0
2006-08-03 12:00:00,69.1,69.17,69.0,69.15,11800.0,69.1,69.17,69.0,69.15,11800.0
2006-08-03 12:30:00,69.16,69.31,69.13,69.3,37600.0,69.16,69.31,69.13,69.3,37600.0
2006-08-03 13:00:00,69.3,70.0,69.3,69.78,44800.0,69.3,70.0,69.3,69.78,44800.0
2006-08-03 13:30:00,69.73,70.07,69.61,70.01,34800.0,69.73,70.07,69.61,70.01,34800.0
2006-08-03 14:00:00,70.01,70.3,69.88,70.23,33900.0,70.01,70.3,69.88,70.23,33900.0
2006-08-03 14:30:00,70.26,70.32,70.2,70.25,111900.0,70.26,70.32,70.2,70.25,111900.0
2006-08-03 15:00:00,70.25,70.3,70.21,70.26,79900.0,70.25,70.3,70.21,70.26,79900.0
2006-08-03 15:30:00,70.26,70.32,70.1,70.2,113100.0,70.26,70.32,70.1,70.2,113100.0
2006-08-04 09:30:00,71.1,71.95,70.98,71.5,83000.0,71.1,71.95,70.98,71.5,83000.0
2006-08-04 10:00:00,71.5,71.6,70.92,71.0,48500.0,71.5,71.6,70.92,71.0,48500.0
2006-08-04 10:30:00,70.97,71.08,70.75,70.78,14500.0,70.97,71.08,70.75,70.78,14500.0
2006-08-04 11:00:00,70.73,70.73,70.31,70.55,24100.0,70.73,70.73,70.31,70.55,24100.0
2006-08-04 11:30:00,70.56,70.69,70.11,70.2,31000.0,70.56,70.69,70.11,70.2,31000.0
2006-08-04 12:00:00,70.14,70.2,69.66,69.71,36200.0,70.14,70.2,69.66,69.71,36200.0
2006-08-04 12:30:00,69.71,69.71,69.39,69.52,30200.0,69.71,69.71,69.39,69.52,30200.0
2006-08-04 13:00:00,69.52,69.75,69.41,69.5,23200.0,69.52,69.75,69.41,69.5,23200.0
2006-08-04 13:30:00,69.48,69.51,69.31,69.4,17600.0,69.48,69.51,69.31,69.4,17600.0
2006-08-04 14:00:00,69.4,69.65,69.2,69.26,22100.0,69.4,69.65,69.2,69.26,22100.0
2006-08-04 14:30:00,69.33,69.65,69.2,69.56,27600.0,69.33,69.65,69.2,69.56,27600.0
2006-08-04 15:00:00,69.56,69.75,69.47,69.7,37700.0,69.56,69.75,69.47,69.7,37700.0
2006-08-04 15:30:00,69.7,69.85,69.6,69.82,76200.0,69.7,69.85,69.6,69.82,76200.0
2006-08-07 09:30:00,69.82,69.88,69.23,69.83,58500.0,69.82,69.88,69.23,69.83,58500.0
2006-08-07 10:00:00,69.83,69.84,69.39,69.41,41500.0,69.83,69.84,69.39,69.41,41500.0
2006-08-07 10:30:00,69.41,69.43,69.02,69.16,83400.0,69.41,69.43,69.02,69.16,83400.0
2006-08-07 11:00:00,69.17,69.25,69.0,69.23,30300.0,69.17,69.25,69.0,69.23,30300.0
2006-08-07 11:30:00,69.19,69.35,68.8,68.83,105600.0,69.19,69.35,68.8,68.83,105600.0
2006-08-07 12:00:00,68.83,68.83,68.5,68.74,115100.0,68.83,68.83,68.5,68.74,115100.0
2006-08-07 12:30:00,68.74,69.15,68.74,69.08,38900.0,68.74,69.15,68.74,69.08,38900.0
2006-08-07 13:00:00,69.07,69.36,68.99,69.36,21100.0,69.07,69.36,68.99,69.36,21100.0
2006-08-07 13:30:00,69.37,69.56,69.37,69.49,25500.0,69.37,69.56,69.37,69.49,25500.0
2006-08-07 14:00:00,69.48,69.71,69.48,69.5,29000.0,69.48,69.71,69.48,69.5,29000.0
2006-08-07 14:30:00,69.5,69.64,69.5,69.59,25900.0,69.5,69.64,69.5,69.59,25900.0
2006-08-07 15:00:00,69.59,69.83,69.35,69.77,21900.0,69.59,69.83,69.35,69.77,21900.0
2006-08-07 15:30:00,69.76,69.83,69.45,69.5,33100.0,69.76,69.83,69.45,69.5,33100.0
2006-08-08 09:30:00,69.6,69.9,69.1,69.49,29600.0,69.6,69.9,69.1,69.49,29600.0
2006-08-08 10:00:00,69.49,69.85,69.49,69.82,15500.0,69.49,69.85,69.49,69.82,15500.0
2006-08-08 10:30:00,69.85,69.85,69.52,69.7,15900.0,69.85,69.85,69.52,69.7,15900.0
2006-08-08 11:00:00,69.67,69.67,69.21,69.52,13800.0,69.67,69.67,69.21,69.52,13800.0
2006-08-08 11:30:00,69.47,69.54,69.34,69.35,10600.0,69.47,69.54,69.34,69.35,10600.0
2006-08-08 12:00:00,69.33,69.41,69.15,69.35,13800.0,69.33,69.41,69.15,69.35,13800.0
2006-08-08 12:30:00,69.33,69.42,69.2,69.4,9500.0,69.33,69.42,69.2,69.4,9500.0
2006-08-08 13:00:00,69.4,69.43,69.3,69.3,15000.0,69.4,69.43,69.3,69.3,15000.0
2006-08-08 13:30:00,69.3,69.44,69.26,69.33,11900.0,69.3,69.44,69.26,69.33,11900.0
2006-08-08 14:00:00,69.33,69.97,69.02,69.03,61300.0,69.33,69.97,69.02,69.03,61300.0
2006-08-08 14:30:00,69.06,69.09,68.7,68.71,76900.0,69.06,69.09,68.7,68.71,76900.0
2006-08-08 15:00:00,68.7,68.7,68.27,68.49,103600.0,68.7,68.7,68.27,68.49,103600.0
2006-08-08 15:30:00,68.49,68.95,68.21,68.84,76000.0,68.49,68.95,68.21,68.84,76000.0
2006-08-09 09:30:00,68.95,68.95,67.59,68.1,73000.0,68.95,68.95,67.59,68.1,73000.0
2006-08-09 10:00:00,68.02,68.24,67.38,67.55,58900.0,68.02,68.24,67.38,67.55,58900.0
2006-08-09 10:30:00,67.55,67.69,67.02,67.57,113000.0,67.55,67.69,67.02,67.57,113000.0
2006-08-09 11:00:00,67.57,67.67,67.38,67.38,25700.0,67.57,67.67,67.38,67.38,25700.0
2006-08-09 11:30:00,67.32,67.82,67.28,67.38,48500.0,67.32,67.82,67.28,67.38,48500.0
2006-08-09 12:00:00,67.4,67.48,67.16,67.17,37500.0,67.4,67.48,67.16,67.17,37500.0
2006-08-09 12:30:00,67.16,67.17,67.0,67.02,74700.0,67.16,67.17,67.0,67.02,74700.0
2006-08-09 13:00:00,67.01,67.07,66.6,66.66,119600.0,67.01,67.07,66.6,66.66,119600.0
2006-08-09 13:30:00,66.68,66.7,66.25,66.61,97400.0,66.68,66.7,66.25,66.61,97400.0
2006-08-09 14:00:00,66.69,67.1,66.6,66.87,64700.0,66.69,67.1,66.6,66.87,64700.0
2006-08-09 14:30:00,66.88,66.89,66.2,66.2,73700.0,66.88,66.89,66.2,66.2,73700.0
2006-08-09 15:00:00,66.17,66.63,66.04,66.62,158800.0,66.17,66.63,66.04,66.62,158800.0
2006-08-09 15:30:00,66.6,67.0,66.5,66.85,154700.0,66.6,67.0,66.5,66.85,154700.0
2006-08-10 09:30:00,66.77,67.25,66.5,67.17,53100.0,66.77,67.25,66.5,67.17,53100.0
2006-08-10 10:00:00,67.18,67.18,66.9,67.13,17500.0,67.18,67.18,66.9,67.13,17500.0
2006-08-10 10:30:00,67.13,67.41,67.0,67.2,14200.0,67.13,67.41,67.0,67.2,14200.0
2006-08-10 11:00:00,67.22,67.85,67.13,67.64,23600.0,67.22,67.85,67.13,67.64,23600.0
2006-08-10 11:30:00,67.63,67.65,67.3,67.44,31000.0,67.63,67.65,67.3,67.44,31000.0
2006-08-10 12:00:00,67.44,67.45,67.13,67.18,41400.0,67.44,67.45,67.13,67.18,41400.0
2006-08-10 12:30:00,67.18,67.3,67.12,67.13,10200.0,67.18,67.3,67.12,67.13,10200.0
2006-08-10 13:00:00,67.12,67.13,66.95,66.95,11700.0,67.12,67.13,66.95,66.95,11700.0
2006-08-10 13:30:00,67.0,67.28,66.95,67.11,25600.0,67.0,67.28,66.95,67.11,25600.0
2006-08-10 14:00:00,67.16,67.33,67.09,67.17,24900.0,67.16,67.33,67.09,67.17,24900.0
2006-08-10 14:30:00,67.25,67.26,66.81,66.9,26700.0,67.25,67.26,66.81,66.9,26700.0
2006-08-10 15:00:00,66.96,67.03,66.7,66.91,33400.0,66.96,67.03,66.7,66.91,33400.0
2006-08-10 15:30:00,66.89,67.27,66.82,67.16,28600.0,66.89,67.27,66.82,67.16,28600.0
2006-08-11 09:30:00,67.18,67.19,66.8,66.95,21100.0,67.18,67.19,66.8,66.95,21100.0
2006-08-11 10:00:00,66.9,67.0,66.7,66.96,13700.0,66.9,67.0,66.7,66.96,13700.0
2006-08-11 10:30:00,66.96,67.05,66.89,66.94,23700.0,66.96,67.05,66.89,66.94,23700.0
2006-08-11 11:00:00,66.94,67.0,66.8,66.83,23700.0,66.94,67.0,66.8,66.83,23700.0
2006-08-11 11:30:00,66.87,67.0,66.74,66.74,15100.0,66.87,67.0,66.74,66.74,15100.0
2006-08-11 12:00:00,66.74,66.75,66.6,66.71,10800.0,66.74,66.75,66.6,66.71,10800.0
2006-08-11 12:30:00,66.71,66.77,66.64,66.74,8900.0,66.71,66.77,66.64,66.74,8900.0
2006-08-11 13:00:00,66.74,66.78,66.59,66.59,23900.0,66.74,66.78,66.59,66.59,23900.0
2006-08-11 13:30:00,66.6,66.79,66.59,66.79,13800.0,66.6,66.79,66.59,66.79,13800.0
2006-08-11 14:00:00,66.79,66.81,66.6,66.65,12000.0,66.79,66.81,66.6,66.65,12000.0
2006-08-11 14:30:00,66.62,66.92,66.61,66.72,25700.0,66.62,66.92,66.61,66.72,25700.0
2006-08-11 15:00:00,66.69,66.81,66.58,66.81,32700.0,66.69,66.81,66.58,66.81,32700.0
2006-08-11 15:30:00,66.81,66.97,66.72,66.77,42000.0,66.81,66.97,66.72,66.77,42000.0
2006-08-14 09:30:00,65.89,68.3,65.89,67.56,74300.0,65.89,68.3,65.89,67.56,74300.0
2006-08-14 10:00:00,67.56,68.0,67.56,67.94,19500.0,67.56,68.0,67.56,67.94,19500.0
2006-08-14 10:30:00,67.94,68.0,67.89,67.99,17600.0,67.94,68.0,67.89,67.99,17600.0
2006-08-14 11:00:00,68.0,68.05,67.83,67.84,28300.0,68.0,68.05,67.83,67.84,28300.0
2006-08-14 11:30:00,67.87,68.03,67.81,67.96,21700.0,67.87,68.03,67.81,67.96,21700.0
2006-08-14 12:00:00,67.96,68.0,67.87,67.91,11800.0,67.96,68.0,67.87,67.91,11800.0
2006-08-14 12:30:00,67.91,67.91,67.66,67.75,19000.0,67.91,67.91,67.66,67.75,19000.0
2006-08-14 13:00:00,67.75,67.77,67.49,67.5,13800.0,67.75,67.77,67.49,67.5,13800.0
2006-08-14 13:30:00,67.51,67.58,67.1,67.14,19800.0,67.51,67.58,67.1,67.14,19800.0
2006-08-14 14:00:00,67.15,67.22,66.99,67.04,34800.0,67.15,67.22,66.99,67.04,34800.0
2006-08-14 14:30:00,67.04,67.19,67.0,67.03,24500.0,67.04,67.19,67.0,67.03,24500.0
2006-08-14 15:00:00,67.01,67.19,66.9,67.16,52500.0,67.01,67.19,66.9,67.16,52500.0
2006-08-14 15:30:00,67.13,67.19,67.0,67.14,35900.0,67.13,67.19,67.0,67.14,35900.0
2006-08-15 09:30:00,68.0,68.95,68.0,68.25,58400.0,68.0,68.95,68.0,68.25,58400.0
2006-08-15 10:00:00,68.25,68.38,68.05,68.1,27100.0,68.25,68.38,68.05,68.1,27100.0
2006-08-15 10:30:00,68.1,68.4,68.02,68.39,45900.0,68.1,68.4,68.02,68.39,45900.0
2006-08-15 11:00:00,68.36,68.87,68.36,68.62,68600.0,68.36,68.87,68.36,68.62,68600.0
2006-08-15 11:30:00,68.62,68.72,68.35,68.35,14300.0,68.62,68.72,68.35,68.35,14300.0
2006-08-15 12:00:00,68.35,68.45,68.3,68.36,15100.0,68.35,68.45,68.3,68.36,15100.0
2006-08-15 12:30:00,68.32,68.43,68.31,68.33,16300.0,68.32,68.43,68.31,68.33,16300.0
2006-08-15 13:00:00,68.29,68.29,68.16,68.24,16300.0,68.29,68.29,68.16,68.24,16300.0
2006-08-15 13:30:00,68.24,68.25,68.03,68.06,25000.0,68.24,68.25,68.03,68.06,25000.0
2006-08-15 14:00:00,68.08,68.38,68.0,68.37,30600.0,68.08,68.38,68.0,68.37,30600.0
2006-08-15 14:30:00,68.34,68.71,68.34,68.69,16700.0,68.34,68.71,68.34,68.69,16700.0
2006-08-15 15:00:00,68.7,68.77,68.56,68.76,22600.0,68.7,68.77,68.56,68.76,22600.0
2006-08-15 15:30:00,68.74,68.92,68.7,68.84,49200.0,68.74,68.92,68.7,68.84,49200.0
2006-08-16 09:30:00,68.99,69.25,68.54,68.61,91200.0,68.99,69.25,68.54,68.61,91200.0
2006-08-16 10:00:00,68.7,68.9,68.6,68.67,16800.0,68.7,68.9,68.6,68.67,16800.0
2006-08-16 10:30:00,68.64,68.79,68.6,68.79,33000.0,68.64,68.79,68.6,68.79,33000.0
2006-08-16 11:00:00,68.79,68.79,68.52,68.68,12900.0,68.79,68.79,68.52,68.68,12900.0
2006-08-16 11:30:00,68.68,68.68,68.48,68.54,12400.0,68.68,68.68,68.48,68.54,12400.0
2006-08-16 12:00:00,68.53,68.63,68.41,68.61,35300.0,68.53,68.63,68.41,68.61,35300.0
2006-08-16 12:30:00,68.59,68.69,68.56,68.64,16200.0,68.59,68.69,68.56,68.64,16200.0
2006-08-16 13:00:00,68.63,68.66,68.39,68.4,13800.0,68.63,68.66,68.39,68.4,13800.0
2006-08-16 13:30:00,68.4,68.42,68.33,68.34,30400.0,68.4,68.42,68.33,68.34,30400.0
2006-08-16 14:00:00,68.34,68.37,68.06,68.15,39000.0,68.34,68.37,68.06,68.15,39000.0
2006-08-16 14:30:00,68.18,68.37,68.18,68.3,36200.0,68.18,68.37,68.18,68.3,36200.0
2006-08-16 15:00:00,68.3,68.51,68.26,68.4,91900.0,68.3,68.51,68.26,68.4,91900.0
2006-08-16 15:30:00,68.41,68.53,68.37,68.41,69900.0,68.41,68.53,68.37,68.41,69900.0
2006-08-17 09:30:00,68.52,68.81,68.46,68.75,43800.0,68.52,68.81,68.46,68.75,43800.0
2006-08-17 10:00:00,68.77,69.35,68.6,69.17,104400.0,68.77,69.35,68.6,69.17,104400.0
2006-08-17 10:30:00,69.21,69.31,68.9,69.11,85700.0,69.21,69.31,68.9,69.11,85700.0
2006-08-17 11:00:00,69.13,69.67,69.09,69.63,19700.0,69.13,69.67,69.09,69.63,19700.0
2006-08-17 11:30:00,69.65,69.7,69.54,69.55,24200.0,69.65,69.7,69.54,69.55,24200.0
2006-08-17 12:00:00,69.55,70.0,69.52,69.98,40200.0,69.55,70.0,69.52,69.98,40200.0
2006-08-17 12:30:00,69.98,70.07,69.9,69.92,45500.0,69.98,70.07,69.9,69.92,45500.0
2006-08-17 13:00:00,69.97,69.97,69.81,69.83,22600.0,69.97,69.97,69.81,69.83,22600.0
2006-08-17 13:30:00,69.83,69.97,69.61,69.61,48900.0,69.83,69.97,69.61,69.61,48900.0
2006-08-17 14:00:00,69.6,69.61,69.25,69.27,48100.0,69.6,69.61,69.25,69.27,48100.0
2006-08-17 14:30:00,69.28,69.62,69.24,69.54,41500.0,69.28,69.62,69.24,69.54,41500.0
2006-08-17 15:00:00,69.54,70.05,69.54,70.04,84500.0,69.54,70.05,69.54,70.04,84500.0
2006-08-17 15:30:00,70.02,70.15,69.93,70.05,104300.0,70.02,70.15,69.93,70.05,104300.0
2006-08-18 09:30:00,70.3,71.35,70.3,71.04,211200.0,70.3,71.35,70.3,71.04,211200.0
2006-08-18 10:00:00,71.04,71.04,70.86,70.91,80900.0,71.04,71.04,70.86,70.91,80900.0
2006-08-18 10:30:00,70.89,70.95,70.81,70.81,53800.0,70.89,70.95,70.81,70.81,53800.0
2006-08-18 11:00:00,70.85,71.06,70.85,70.9,34400.0,70.85,71.06,70.85,70.9,34400.0
2006-08-18 11:30:00,70.88,70.91,70.72,70.75,32500.0,70.88,70.91,70.72,70.75,32500.0
2006-08-18 12:00:00,70.81,70.81,70.5,70.6,18200.0,70.81,70.81,70.5,70.6,18200.0
2006-08-18 12:30:00,70.63,70.69,70.59,70.59,14500.0,70.63,70.69,70.59,70.59,14500.0
2006-08-18 13:00:00,70.59,70.75,70.48,70.64,24800.0,70.59,70.75,70.48,70.64,24800.0
2006-08-18 13:30:00,70.64,70.64,70.5,70.52,17900.0,70.64,70.64,70.5,70.52,17900.0
2006-08-18 14:00:00,70.53,70.75,70.46,70.72,23200.0,70.53,70.75,70.46,70.72,23200.0
2006-08-18 14:30:00,70.76,70.93,70.76,70.83,15900.0,70.76,70.93,70.76,70.83,15900.0
2006-08-18 15:00:00,70.84,70.85,70.69,70.77,19000.0,70.84,70.85,70.69,70.77,19000.0
2006-08-18 15:30:00,70.81,70.93,70.74,70.8,37300.0,70.81,70.93,70.74,70.8,37300.0
2006-08-21 09:30:00,70.9,71.12,70.7,71.02,64000.0,70.9,71.12,70.7,71.02,64000.0
2006-08-21 10:00:00,71.01,71.42,70.88,71.09,64200.0,71.01,71.42,70.88,71.09,64200.0
2006-08-21 10:30:00,71.09,71.2,71.0,71.2,46400.0,71.09,71.2,71.0,71.2,46400.0
2006-08-21 11:00:00,71.2,71.3,71.1,71.27,52800.0,71.2,71.3,71.1,71.27,52800.0
2006-08-21 11:30:00,71.27,71.34,71.17,71.2,52300.0,71.27,71.34,71.17,71.2,52300.0
2006-08-21 12:00:00,71.19,71.32,71.02,71.02,33000.0,71.19,71.32,71.02,71.02,33000.0
2006-08-21 12:30:00,71.02,71.02,70.88,70.94,33900.0,71.02,71.02,70.88,70.94,33900.0
2006-08-21 13:00:00,70.94,70.95,70.79,70.8,30300.0,70.94,70.95,70.79,70.8,30300.0
2006-08-21 13:30:00,70.78,70.89,70.77,70.89,41500.0,70.78,70.89,70.77,70.89,41500.0
2006-08-21 14:00:00,70.89,70.97,70.69,70.7,48100.0,70.89,70.97,70.69,70.7,48100.0
2006-08-21 14:30:00,70.71,70.97,70.7,70.95,66400.0,70.71,70.97,70.7,70.95,66400.0
2006-08-21 15:00:00,70.94,71.01,70.83,70.95,23800.0,70.94,71.01,70.83,70.95,23800.0
2006-08-21 15:30:00,70.95,71.0,70.81,70.85,38400.0,70.95,71.0,70.81,70.85,38400.0
2006-08-22 09:30:00,70.85,71.12,70.8,70.99,53600.0,70.85,71.12,70.8,70.99,53600.0
2006-08-22 10:00:00,70.99,71.03,70.71,70.98,46000.0,70.99,71.03,70.71,70.98,46000.0
2006-08-22 10:30:00,70.97,70.97,70.81,70.86,20400.0,70.97,70.97,70.81,70.86,20400.0
2006-08-22 11:00:00,70.86,70.86,70.73,70.8,13100.0,70.86,70.86,70.73,70.8,13100.0
2006-08-22 11:30:00,70.8,70.94,70.79,70.94,11800.0,70.8,70.94,70.79,70.94,11800.0
2006-08-22 12:00:00,70.94,71.01,70.92,70.94,10800.0,70.94,71.01,70.92,70.94,10800.0
2006-08-22 12:30:00,70.94,71.05,70.91,71.05,18800.0,70.94,71.05,70.91,71.05,18800.0
2006-08-22 13:00:00,71.05,71.05,70.67,70.81,15100.0,71.05,71.05,70.67,70.81,15100.0
2006-08-22 13:30:00,70.8,70.8,70.34,70.62,15000.0,70.8,70.8,70.34,70.62,15000.0
2006-08-22 14:00:00,70.55,70.59,70.45,70.58,18300.0,70.55,70.59,70.45,70.58,18300.0
2006-08-22 14:30:00,70.59,70.59,70.45,70.51,20000.0,70.59,70.59,70.45,70.51,20000.0
2006-08-22 15:00:00,70.5,70.6,70.4,70.42,20500.0,70.5,70.6,70.4,70.42,20500.0
2006-08-22 15:30:00,70.41,70.46,70.35,70.44,27900.0,70.41,70.46,70.35,70.44,27900.0
2006-08-23 09:30:00,70.75,70.83,70.5,70.76,42600.0,70.75,70.83,70.5,70.76,42600.0
2006-08-23 10:00:00,70.74,70.75,70.42,70.46,61300.0,70.74,70.75,70.42,70.46,61300.0
2006-08-23 10:30:00,70.44,70.44,69.77,69.77,21000.0,70.44,70.44,69.77,69.77,21000.0
2006-08-23 11:00:00,69.77,69.78,69.3,69.37,43600.0,69.77,69.78,69.3,69.37,43600.0
2006-08-23 11:30:00,69.37,69.99,69.37,69.94,25500.0,69.37,69.99,69.37,69.94,25500.0
2006-08-23 12:00:00,69.99,70.15,69.99,70.11,13100.0,69.99,70.15,69.99,70.11,13100.0
2006-08-23 12:30:00,70.15,70.39,70.09,70.39,8700.0,70.15,70.39,70.09,70.39,8700.0
2006-08-23 13:00:00,70.34,70.34,70.18,70.25,7500.0,70.34,70.34,70.18,70.25,7500.0
2006-08-23 13:30:00,70.23,70.23,69.65,69.68,15600.0,70.23,70.23,69.65,69.68,15600.0
2006-08-23 14:00:00,69.69,69.75,69.62,69.62,12700.0,69.69,69.75,69.62,69.62,12700.0
2006-08-23 14:30:00,69.65,69.75,69.53,69.53,8500.0,69.65,69.75,69.53,69.53,8500.0
2006-08-23 15:00:00,69.44,69.65,69.32,69.5,22300.0,69.44,69.65,69.32,69.5,22300.0
2006-08-23 15:30:00,69.5,69.59,69.42,69.5,41100.0,69.5,69.59,69.42,69.5,41100.0
2006-08-24 09:30:00,69.7,70.44,69.58,70.28,59300.0,69.7,70.44,69.58,70.28,59300.0
2006-08-24 10:00:00,70.23,70.3,69.96,69.99,73200.0,70.23,70.3,69.96,69.99,73200.0
2006-08-24 10:30:00,70.0,70.01,69.58,69.58,53500.0,70.0,70.01,69.58,69.58,53500.0
2006-08-24 11:00:00,69.59,69.59,69.4,69.4,28000.0,69.59,69.59,69.4,69.4,28000.0
2006-08-24 11:30:00,69.41,69.49,69.39,69.46,21000.0,69.41,69.49,69.39,69.46,21000.0
2006-08-24 12:00:00,69.46,69.5,69.2,69.21,58200.0,69.46,69.5,69.2,69.21,58200.0
2006-08-24 12:30:00,69.21,69.23,68.97,68.97,53900.0,69.21,69.23,68.97,68.97,53900.0
2006-08-24 13:00:00,68.97,69.18,68.95,69.15,52900.0,68.97,69.18,68.95,69.15,52900.0
2006-08-24 13:30:00,69.15,69.29,68.98,69.08,26800.0,69.15,69.29,68.98,69.08,26800.0
2006-08-24 14:00:00,69.06,69.2,69.03,69.07,38500.0,69.06,69.2,69.03,69.07,38500.0
2006-08-24 14:30:00,69.09,69.09,68.76,68.99,61900.0,69.09,69.09,68.76,68.99,61900.0
2006-08-24 15:00:00,68.99,68.99,68.72,68.77,58800.0,68.99,68.99,68.72,68.77,58800.0
2006-08-24 15:30:00,68.77,69.01,68.66,68.75,159700.0,68.77,69.01,68.66,68.75,159700.0
2006-08-25 09:30:00,68.76,68.82,68.4,68.45,134900.0,68.76,68.82,68.4,68.45,134900.0
2006-08-25 10:00:00,68.46,68.59,67.99,68.0,77700.0,68.46,68.59,67.99,68.0,77700.0
2006-08-25 10:30:00,68.01,68.25,68.01,68.1,30000.0,68.01,68.25,68.01,68.1,30000.0
2006-08-25 11:00:00,68.09,68.35,68.03,68.31,47800.0,68.09,68.35,68.03,68.31,47800.0
2006-08-25 11:30:00,68.31,68.35,68.16,68.25,71800.0,68.31,68.35,68.16,68.25,71800.0
2006-08-25 12:00:00,68.28,68.39,68.25,68.29,21200.0,68.28,68.39,68.25,68.29,21200.0
2006-08-25 12:30:00,68.3,68.35,68.25,68.29,12400.0,68.3,68.35,68.25,68.29,12400.0
2006-08-25 13:00:00,68.28,68.3,68.25,68.3,13000.0,68.28,68.3,68.25,68.3,13000.0
2006-08-25 13:30:00,68.3,68.32,68.23,68.23,22100.0,68.3,68.32,68.23,68.23,22100.0
2006-08-25 14:00:00,68.24,68.34,68.18,68.26,28400.0,68.24,68.34,68.18,68.26,28400.0
2006-08-25 14:30:00,68.26,68.35,68.2,68.35,31800.0,68.26,68.35,68.2,68.35,31800.0
2006-08-25 15:00:00,68.37,68.4,68.14,68.26,57900.0,68.37,68.4,68.14,68.26,57900.0
2006-08-25 15:30:00,68.26,68.39,68.21,68.23,55100.0,68.26,68.39,68.21,68.23,55100.0
2006-08-28 09:30:00,68.27,68.79,68.27,68.75,76500.0,68.27,68.79,68.27,68.75,76500.0
2006-08-28 10:00:00,68.75,69.25,68.75,69.21,57300.0,68.75,69.25,68.75,69.21,57300.0
2006-08-28 10:30:00,69.25,69.4,69.0,69.28,55500.0,69.25,69.4,69.0,69.28,55500.0
2006-08-28 11:00:00,69.28,69.35,69.17,69.35,38000.0,69.28,69.35,69.17,69.35,38000.0
2006-08-28 11:30:00,69.37,69.59,69.36,69.49,57900.0,69.37,69.59,69.36,69.49,57900.0
2006-08-28 12:00:00,69.49,69.5,69.28,69.28,28900.0,69.49,69.5,69.28,69.28,28900.0
2006-08-28 12:30:00,69.27,69.3,68.97,69.13,17300.0,69.27,69.3,68.97,69.13,17300.0
2006-08-28 13:00:00,69.11,69.28,69.09,69.25,15400.0,69.11,69.28,69.09,69.25,15400.0
2006-08-28 13:30:00,69.24,69.28,69.16,69.28,16200.0,69.24,69.28,69.16,69.28,16200.0
2006-08-28 14:00:00,69.28,69.49,69.27,69.37,23700.0,69.28,69.49,69.27,69.37,23700.0
2006-08-28 14:30:00,69.39,69.67,69.38,69.6,56600.0,69.39,69.67,69.38,69.6,56600.0
2006-08-28 15:00:00,69.6,69.68,69.52,69.65,55200.0,69.6,69.68,69.52,69.65,55200.0
2006-08-28 15:30:00,69.69,69.71,69.38,69.45,81700.0,69.69,69.71,69.38,69.45,81700.0
2006-08-29 09:30:00,69.6,70.1,69.6,69.96,66200.0,69.6,70.1,69.6,69.96,66200.0
2006-08-29 10:00:00,69.96,70.0,69.54,69.62,34300.0,69.96,70.0,69.54,69.62,34300.0
2006-08-29 10:30:00,69.65,69.72,69.41,69.42,33700.0,69.65,69.72,69.41,69.42,33700.0
2006-08-29 11:00:00,69.42,69.54,69.42,69.43,14500.0,69.42,69.54,69.42,69.43,14500.0
2006-08-29 11:30:00,69.42,69.43,69.04,69.09,22700.0,69.42,69.43,69.04,69.09,22700.0
2006-08-29 12:00:00,69.1,69.34,69.09,69.26,15600.0,69.1,69.34,69.09,69.26,15600.0
2006-08-29 12:30:00,69.26,69.3,69.2,69.21,8800.0,69.26,69.3,69.2,69.21,8800.0
2006-08-29 13:00:00,69.21,69.43,69.15,69.4,28300.0,69.21,69.43,69.15,69.4,28300.0
2006-08-29 13:30:00,69.4,69.62,69.31,69.48,22900.0,69.4,69.62,69.31,69.48,22900.0
2006-08-29 14:00:00,69.44,69.91,69.36,69.65,47000.0,69.44,69.91,69.36,69.65,47000.0
2006-08-29 14:30:00,69.65,69.89,69.61,69.71,29900.0,69.65,69.89,69.61,69.71,29900.0
2006-08-29 15:00:00,69.71,69.71,69.49,69.7,48500.0,69.71,69.71,69.49,69.7,48500.0
2006-08-29 15:30:00,69.7,69.79,69.62,69.7,68000.0,69.7,69.79,69.62,69.7,68000.0
2006-08-30 09:30:00,69.66,69.8,69.25,69.27,36300.0,69.66,69.8,69.25,69.27,36300.0
2006-08-30 10:00:00,69.27,69.98,69.25,69.93,21700.0,69.27,69.98,69.25,69.93,21700.0
2006-08-30 10:30:00,69.94,70.36,69.94,70.15,51000.0,69.94,70.36,69.94,70.15,51000.0
2006-08-30 11:00:00,70.15,70.32,70.15,70.3,24600.0,70.15,70.32,70.15,70.3,24600.0
2006-08-30 11:30:00,70.3,70.3,69.92,69.98,27300.0,70.3,70.3,69.92,69.98,27300.0
2006-08-30 12:00:00,69.99,70.07,69.9,69.97,16000.0,69.99,70.07,69.9,69.97,16000.0
2006-08-30 12:30:00,70.0,70.17,69.9,70.17,20300.0,70.0,70.17,69.9,70.17,20300.0
2006-08-30 13:00:00,70.15,70.26,70.12,70.18,11600.0,70.15,70.26,70.12,70.18,11600.0
2006-08-30 13:30:00,70.18,70.22,70.07,70.13,7600.0,70.18,70.22,70.07,70.13,7600.0
2006-08-30 14:00:00,70.13,70.16,70.02,70.12,14100.0,70.13,70.16,70.02,70.12,14100.0
2006-08-30 14:30:00,70.11,70.18,70.02,70.08,46800.0,70.11,70.18,70.02,70.08,46800.0
2006-08-30 15:00:00,70.08,70.3,70.08,70.3,24800.0,70.08,70.3,70.08,70.3,24800.0
2006-08-30 15:30:00,70.3,70.3,70.1,70.15,54000.0,70.3,70.3,70.1,70.15,54000.0
2006-08-31 09:30:00,70.75,70.77,70.07,70.39,48000.0,70.75,70.77,70.07,70.39,48000.0
2006-08-31 10:00:00,70.44,70.6,70.2,70.21,23800.0,70.44,70.6,70.2,70.21,23800.0
2006-08-31 10:30:00,70.2,70.25,70.11,70.2,15000.0,70.2,70.25,70.11,70.2,15000.0
2006-08-31 11:00:00,70.2,70.27,70.1,70.14,13700.0,70.2,70.27,70.1,70.14,13700.0
2006-08-31 11:30:00,70.14,70.4,70.14,70.32,14100.0,70.14,70.4,70.14,70.32,14100.0
2006-08-31 12:00:00,70.3,70.33,70.15,70.19,13200.0,70.3,70.33,70.15,70.19,13200.0
2006-08-31 12:30:00,70.17,70.33,70.16,70.31,8900.0,70.17,70.33,70.16,70.31,8900.0
2006-08-31 13:00:00,70.29,70.58,70.24,70.54,15300.0,70.29,70.58,70.24,70.54,15300.0
2006-08-31 13:30:00,70.54,70.63,70.5,70.51,19700.0,70.54,70.63,70.5,70.51,19700.0
2006-08-31 14:00:00,70.51,70.52,70.39,70.52,15400.0,70.51,70.52,70.39,70.52,15400.0
2006-08-31 14:30:00,70.53,70.69,70.4,70.64,55100.0,70.53,70.69,70.4,70.64,55100.0
2006-08-31 15:00:00,70.65,70.84,70.65,70.83,55400.0,70.65,70.84,70.65,70.83,55400.0
2006-08-31 15:30:00,70.83,70.88,70.75,70.86,88500.0,70.83,70.88,70.75,70.86,88500.0
2006-09-01 09:30:00,70.95,71.2,70.44,71.2,53400.0,70.95,71.2,70.44,71.2,53400.0
2006-09-01 10:00:00,71.15,71.16,70.4,70.54,78900.0,71.15,71.16,70.4,70.54,78900.0
2006-09-01 10:30:00,70.55,70.9,70.55,70.87,33600.0,70.55,70.9,70.55,70.87,33600.0
2006-09-01 11:00:00,70.88,70.95,70.81,70.9,23500.0,70.88,70.95,70.81,70.9,23500.0
2006-09-01 11:30:00,70.9,71.33,70.9,71.28,13600.0,70.9,71.33,70.9,71.28,13600.0
2006-09-01 12:00:00,71.26,71.42,71.21,71.41,19400.0,71.26,71.42,71.21,71.41,19400.0
2006-09-01 12:30:00,71.42,71.65,71.35,71.61,27900.0,71.42,71.65,71.35,71.61,27900.0
2006-09-01 13:00:00,71.62,71.66,71.4,71.52,13700.0,71.62,71.66,71.4,71.52,13700.0
2006-09-01 13:30:00,71.52,71.83,71.52,71.74,23600.0,71.52,71.83,71.52,71.74,23600.0
2006-09-01 14:00:00,71.75,71.77,71.61,71.67,24500.0,71.75,71.77,71.61,71.67,24500.0
2006-09-01 14:30:00,71.68,71.74,71.38,71.56,31200.0,71.68,71.74,71.38,71.56,31200.0
2006-09-01 15:00:00,71.57,71.72,71.46,71.65,31900.0,71.57,71.72,71.46,71.65,31900.0
2006-09-01 15:30:00,71.65,71.65,71.44,71.56,49700.0,71.65,71.65,71.44,71.56,49700.0
2006-09-05 09:30:00,71.58,71.82,71.38,71.77,29400.0,71.58,71.82,71.38,71.77,29400.0
2006-09-05 10:00:00,71.77,71.99,71.74,71.91,40900.0,71.77,71.99,71.74,71.91,40900.0
2006-09-05 10:30:00,71.91,71.98,71.79,71.79,21100.0,71.91,71.98,71.79,71.79,21100.0
2006-09-05 11:00:00,71.79,71.8,71.57,71.65,22700.0,71.79,71.8,71.57,71.65,22700.0
2006-09-05 11:30:00,71.65,71.73,71.61,71.68,14900.0,71.65,71.73,71.61,71.68,14900.0
2006-09-05 12:00:00,71.67,71.73,71.52,71.53,13800.0,71.67,71.73,71.52,71.53,13800.0
2006-09-05 12:30:00,71.55,71.57,71.45,71.46,17700.0,71.55,71.57,71.45,71.46,17700.0
2006-09-05 13:00:00,71.46,71.56,71.3,71.3,19600.0,71.46,71.56,71.3,71.3,19600.0
2006-09-05 13:30:00,71.31,71.42,71.26,71.34,15500.0,71.31,71.42,71.26,71.34,15500.0
2006-09-05 14:00:00,71.33,71.44,71.25,71.28,16500.0,71.33,71.44,71.25,71.28,16500.0
2006-09-05 14:30:00,71.28,71.44,71.18,71.39,24900.0,71.28,71.44,71.18,71.39,24900.0
2006-09-05 15:00:00,71.39,71.39,71.1,71.36,30000.0,71.39,71.39,71.1,71.36,30000.0
2006-09-05 15:30:00,71.38,71.6,71.36,71.52,27800.0,71.38,71.6,71.36,71.52,27800.0
2006-09-06 09:30:00,71.3,71.3,70.6,70.8,38100.0,71.3,71.3,70.6,70.8,38100.0
2006-09-06 10:00:00,70.75,70.95,70.52,70.58,39100.0,70.75,70.95,70.52,70.58,39100.0
2006-09-06 10:30:00,70.58,70.71,70.4,70.49,54200.0,70.58,70.71,70.4,70.49,54200.0
2006-09-06 11:00:00,70.55,70.58,70.4,70.41,22200.0,70.55,70.58,70.4,70.41,22200.0
2006-09-06 11:30:00,70.4,70.41,69.97,69.99,20800.0,70.4,70.41,69.97,69.99,20800.0
2006-09-06 12:00:00,69.99,70.01,69.91,69.97,15500.0,69.99,70.01,69.91,69.97,15500.0
2006-09-06 12:30:00,69.98,70.29,69.98,70.29,12600.0,69.98,70.29,69.98,70.29,12600.0
2006-09-06 13:00:00,70.26,70.41,70.24,70.41,32400.0,70.26,70.41,70.24,70.41,32400.0
2006-09-06 13:30:00,70.41,70.59,70.41,70.55,39400.0,70.41,70.59,70.41,70.55,39400.0
2006-09-06 14:00:00,70.54,70.75,70.5,70.67,42700.0,70.54,70.75,70.5,70.67,42700.0
2006-09-06 14:30:00,70.68,70.69,70.57,70.68,37200.0,70.68,70.69,70.57,70.68,37200.0
2006-09-06 15:00:00,70.68,70.8,70.67,70.69,50500.0,70.68,70.8,70.67,70.69,50500.0
2006-09-06 15:30:00,70.66,70.66,70.23,70.37,53900.0,70.66,70.66,70.23,70.37,53900.0
2006-09-07 09:30:00,69.95,69.95,69.25,69.82,62900.0,69.95,69.95,69.25,69.82,62900.0
2006-09-07 10:00:00,69.86,70.02,69.62,69.63,75300.0,69.86,70.02,69.62,69.63,75300.0
2006-09-07 10:30:00,69.65,69.87,69.6,69.85,31900.0,69.65,69.87,69.6,69.85,31900.0
2006-09-07 11:00:00,69.86,70.32,69.86,70.08,29100.0,69.86,70.32,69.86,70.08,29100.0
2006-09-07 11:30:00,70.08,70.21,69.93,70.06,60400.0,70.08,70.21,69.93,70.06,60400.0
2006-09-07 12:00:00,70.1,70.2,70.05,70.05,21400.0,70.1,70.2,70.05,70.05,21400.0
2006-09-07 12:30:00,70.06,70.15,69.95,70.02,17300.0,70.06,70.15,69.95,70.02,17300.0
2006-09-07 13:00:00,70.02,70.3,69.96,70.3,30900.0,70.02,70.3,69.96,70.3,30900.0
2006-09-07 13:30:00,70.3,71.0,70.27,70.9,20200.0,70.3,71.0,70.27,70.9,20200.0
2006-09-07 14:00:00,70.89,70.89,70.67,70.75,21300.0,70.89,70.89,70.67,70.75,21300.0
2006-09-07 14:30:00,70.71,70.85,70.55,70.77,18900.0,70.71,70.85,70.55,70.77,18900.0
2006-09-07 15:00:00,70.74,70.81,70.44,70.59,39400.0,70.74,70.81,70.44,70.59,39400.0
2006-09-07 15:30:00,70.55,70.62,70.2,70.52,37000.0,70.55,70.62,70.2,70.52,37000.0
2006-09-08 09:30:00,70.65,70.7,70.23,70.56,30500.0,70.65,70.7,70.23,70.56,30500.0
2006-09-08 10:00:00,70.56,70.62,70.4,70.5,37300.0,70.56,70.62,70.4,70.5,37300.0
2006-09-08 10:30:00,70.56,70.75,70.37,70.75,34000.0,70.56,70.75,70.37,70.75,34000.0
2006-09-08 11:00:00,70.75,70.83,70.65,70.73,15300.0,70.75,70.83,70.65,70.73,15300.0
2006-09-08 11:30:00,70.78,70.9,70.72,70.76,26000.0,70.78,70.9,70.72,70.76,26000.0
2006-09-08 12:00:00,70.78,71.02,70.77,71.02,33700.0,70.78,71.02,70.77,71.02,33700.0
2006-09-08 12:30:00,71.02,71.18,70.98,71.18,36500.0,71.02,71.18,70.98,71.18,36500.0
2006-09-08 13:00:00,71.2,71.44,71.2,71.44,16800.0,71.2,71.44,71.2,71.44,16800.0
2006-09-08 13:30:00,71.45,71.61,71.38,71.61,21700.0,71.45,71.61,71.38,71.61,21700.0
2006-09-08 14:00:00,71.62,71.77,71.55,71.71,29400.0,71.62,71.77,71.55,71.71,29400.0
2006-09-08 14:30:00,71.72,71.74,71.58,71.63,22400.0,71.72,71.74,71.58,71.63,22400.0
2006-09-08 15:00:00,71.64,71.75,71.51,71.71,33600.0,71.64,71.75,71.51,71.71,33600.0
2006-09-08 15:30:00,71.71,71.78,71.53,71.59,53000.0,71.71,71.78,71.53,71.59,53000.0
2006-09-11 09:30:00,71.55,72.53,71.55,72.52,105000.0,71.55,72.53,71.55,72.52,105000.0
2006-09-11 10:00:00,72.53,72.77,72.49,72.62,72700.0,72.53,72.77,72.49,72.62,72700.0
2006-09-11 10:30:00,72.57,72.91,72.42,72.89,73300.0,72.57,72.91,72.42,72.89,73300.0
2006-09-11 11:00:00,72.9,73.04,72.57,73.02,60500.0,72.9,73.04,72.57,73.02,60500.0
2006-09-11 11:30:00,73.04,73.5,73.04,73.49,59700.0,73.04,73.5,73.04,73.49,59700.0
2006-09-11 12:00:00,73.48,74.52,73.48,74.52,81600.0,73.48,74.52,73.48,74.52,81600.0
2006-09-11 12:30:00,74.48,74.56,74.38,74.52,58100.0,74.48,74.56,74.38,74.52,58100.0
2006-09-11 13:00:00,74.53,75.21,74.39,75.01,119900.0,74.53,75.21,74.39,75.01,119900.0
2006-09-11 13:30:00,75.01,75.01,74.3,74.3,64400.0,75.01,75.01,74.3,74.3,64400.0
2006-09-11 14:00:00,74.3,74.49,74.19,74.45,51800.0,74.3,74.49,74.19,74.45,51800.0
2006-09-11 14:30:00,74.47,74.58,74.3,74.33,48900.0,74.47,74.58,74.3,74.33,48900.0
2006-09-11 15:00:00,74.33,74.48,73.96,74.27,74500.0,74.33,74.48,73.96,74.27,74500.0
2006-09-11 15:30:00,74.26,74.5,74.26,74.42,63800.0,74.26,74.5,74.26,74.42,63800.0
2006-09-12 09:30:00,74.49,74.73,74.4,74.48,34300.0,74.49,74.73,74.4,74.48,34300.0
2006-09-12 10:00:00,74.48,74.94,74.45,74.93,109400.0,74.48,74.94,74.45,74.93,109400.0
2006-09-12 10:30:00,75.0,75.0,74.3,74.7,88800.0,75.0,75.0,74.3,74.7,88800.0
2006-09-12 11:00:00,74.7,74.9,74.59,74.64,29300.0,74.7,74.9,74.59,74.64,29300.0
2006-09-12 11:30:00,74.65,74.89,74.6,74.87,21500.0,74.65,74.89,74.6,74.87,21500.0
2006-09-12 12:00:00,74.86,75.0,74.76,74.96,17700.0,74.86,75.0,74.76,74.96,17700.0
2006-09-12 12:30:00,74.95,75.0,74.76,74.88,29600.0,74.95,75.0,74.76,74.88,29600.0
2006-09-12 13:00:00,74.88,75.1,74.8,74.81,49300.0,74.88,75.1,74.8,74.81,49300.0
2006-09-12 13:30:00,74.8,75.15,74.76,75.15,39900.0,74.8,75.15,74.76,75.15,39900.0
2006-09-12 14:00:00,75.15,75.34,74.97,75.18,50900.0,75.15,75.34,74.97,75.18,50900.0
2006-09-12 14:30:00,75.2,75.42,75.08,75.37,69200.0,75.2,75.42,75.08,75.37,69200.0
2006-09-12 15:00:00,75.37,75.41,74.97,74.98,62100.0,75.37,75.41,74.97,74.98,62100.0
2006-09-12 15:30:00,74.96,75.06,74.83,75.03,89700.0,74.96,75.06,74.83,75.03,89700.0
2006-09-13 09:30:00,75.2,75.75,74.89,75.41,40500.0,75.2,75.75,74.89,75.41,40500.0
2006-09-13 10:00:00,75.37,75.47,74.83,74.94,46100.0,75.37,75.47,74.83,74.94,46100.0
2006-09-13 10:30:00,74.92,75.2,74.73,75.0,59200.0,74.92,75.2,74.73,75.0,59200.0
2006-09-13 11:00:00,75.0,75.2,74.94,75.01,63400.0,75.0,75.2,74.94,75.01,63400.0
2006-09-13 11:30:00,75.14,75.41,75.09,75.23,25400.0,75.14,75.41,75.09,75.23,25400.0
2006-09-13 12:00:00,75.24,75.28,75.1,75.25,16200.0,75.24,75.28,75.1,75.25,16200.0
2006-09-13 12:30:00,75.29,75.3,75.16,75.18,12900.0,75.29,75.3,75.16,75.18,12900.0
2006-09-13 13:00:00,75.19,75.19,75.03,75.1,14700.0,75.19,75.19,75.03,75.1,14700.0
2006-09-13 13:30:00,75.11,75.15,75.0,75.15,30200.0,75.11,75.15,75.0,75.15,30200.0
2006-09-13 14:00:00,75.13,75.29,75.13,75.2,74900.0,75.13,75.29,75.13,75.2,74900.0
2006-09-13 14:30:00,75.2,75.25,75.17,75.18,44200.0,75.2,75.25,75.17,75.18,44200.0
2006-09-13 15:00:00,75.18,75.18,74.82,75.0,56000.0,75.18,75.18,74.82,75.0,56000.0
2006-09-13 15:30:00,75.0,75.1,74.95,75.01,83700.0,75.0,75.1,74.95,75.01,83700.0
2006-09-14 09:30:00,75.0,75.0,74.0,74.6,30600.0,75.0,75.0,74.0,74.6,30600.0
2006-09-14 10:00:00,74.59,74.71,74.13,74.62,58100.0,74.59,74.71,74.13,74.62,58100.0
2006-09-14 10:30:00,74.62,74.62,73.8,74.09,45500.0,74.62,74.62,73.8,74.09,45500.0
2006-09-14 11:00:00,74.09,74.46,73.95,74.4,48600.0,74.09,74.46,73.95,74.4,48600.0
2006-09-14 11:30:00,74.38,74.6,74.22,74.6,23900.0,74.38,74.6,74.22,74.6,23900.0
2006-09-14 12:00:00,74.6,74.8,74.45,74.48,31000.0,74.6,74.8,74.45,74.48,31000.0
2006-09-14 12:30:00,74.48,75.0,74.48,75.0,18900.0,74.48,75.0,74.48,75.0,18900.0
2006-09-14 13:00:00,74.99,75.1,74.69,75.03,43400.0,74.99,75.1,74.69,75.03,43400.0
2006-09-14 13:30:00,75.03,75.33,75.03,75.19,36400.0,75.03,75.33,75.03,75.19,36400.0
2006-09-14 14:00:00,75.21,75.39,75.14,75.19,17700.0,75.21,75.39,75.14,75.19,17700.0
2006-09-14 14:30:00,75.22,75.56,75.22,75.49,41700.0,75.22,75.56,75.22,75.49,41700.0
2006-09-14 15:00:00,75.49,75.55,75.21,75.34,20600.0,75.49,75.55,75.21,75.34,20600.0
2006-09-14 15:30:00,75.34,75.53,75.22,75.34,28800.0,75.34,75.53,75.22,75.34,28800.0
2006-09-15 09:30:00,75.65,76.0,75.55,76.0,103900.0,75.65,76.0,75.55,76.0,103900.0
2006-09-15 10:00:00,76.02,76.89,75.9,76.88,103700.0,76.02,76.89,75.9,76.88,103700.0
2006-09-15 10:30:00,76.88,76.96,76.51,76.72,62800.0,76.88,76.96,76.51,76.72,62800.0
2006-09-15 11:00:00,76.73,77.18,76.73,76.87,62800.0,76.73,77.18,76.73,76.87,62800.0
2006-09-15 11:30:00,76.82,76.84,76.46,76.53,98800.0,76.82,76.84,76.46,76.53,98800.0
2006-09-15 12:00:00,76.53,76.8,76.39,76.69,71800.0,76.53,76.8,76.39,76.69,71800.0
2006-09-15 12:30:00,76.68,76.68,76.3,76.56,53900.0,76.68,76.68,76.3,76.56,53900.0
2006-09-15 13:00:00,76.56,76.6,76.42,76.55,12100.0,76.56,76.6,76.42,76.55,12100.0
2006-09-15 13:30:00,76.5,76.5,76.04,76.29,76700.0,76.5,76.5,76.04,76.29,76700.0
2006-09-15 14:00:00,76.29,76.55,76.27,76.42,62100.0,76.29,76.55,76.27,76.42,62100.0
2006-09-15 14:30:00,76.4,76.43,75.99,76.01,28900.0,76.4,76.43,75.99,76.01,28900.0
2006-09-15 15:00:00,76.03,76.27,75.98,76.27,39600.0,76.03,76.27,75.98,76.27,39600.0
2006-09-15 15:30:00,76.25,76.4,76.19,76.26,93900.0,76.25,76.4,76.19,76.26,93900.0
2006-09-18 09:30:00,76.05,76.09,75.61,75.84,65100.0,76.05,76.09,75.61,75.84,65100.0
2006-09-18 10:00:00,75.84,76.59,75.82,76.28,67900.0,75.84,76.59,75.82,76.28,67900.0
2006-09-18 10:30:00,76.27,76.47,76.18,76.18,16700.0,76.27,76.47,76.18,76.18,16700.0
2006-09-18 11:00:00,76.18,76.18,75.65,75.81,108300.0,76.18,76.18,75.65,75.81,108300.0
2006-09-18 11:30:00,75.81,75.95,75.7,75.7,29300.0,75.81,75.95,75.7,75.7,29300.0
2006-09-18 12:00:00,75.62,75.72,75.57,75.6,28500.0,75.62,75.72,75.57,75.6,28500.0
2006-09-18 12:30:00,75.57,75.75,75.4,75.75,58700.0,75.57,75.75,75.4,75.75,58700.0
2006-09-18 13:00:00,75.75,75.77,75.6,75.71,9000.0,75.75,75.77,75.6,75.71,9000.0
2006-09-18 13:30:00,75.64,75.65,75.41,75.41,29600.0,75.64,75.65,75.41,75.41,29600.0
2006-09-18 14:00:00,75.42,75.73,75.3,75.54,29500.0,75.42,75.73,75.3,75.54,29500.0
2006-09-18 14:30:00,75.54,75.55,74.9,74.91,35400.0,75.54,75.55,74.9,74.91,35400.0
2006-09-18 15:00:00,74.9,75.36,74.85,75.35,39200.0,74.9,75.36,74.85,75.35,39200.0
2006-09-18 15:30:00,75.35,75.43,75.01,75.29,28300.0,75.35,75.43,75.01,75.29,28300.0
2006-09-19 09:30:00,75.06,75.06,74.29,74.79,52900.0,75.06,75.06,74.29,74.79,52900.0
2006-09-19 10:00:00,74.8,75.07,74.29,74.44,38200.0,74.8,75.07,74.29,74.44,38200.0
2006-09-19 10:30:00,74.5,74.65,74.4,74.46,25900.0,74.5,74.65,74.4,74.46,25900.0
2006-09-19 11:00:00,74.42,74.62,73.99,74.0,45800.0,74.42,74.62,73.99,74.0,45800.0
2006-09-19 11:30:00,74.0,74.13,73.5,73.7,46500.0,74.0,74.13,73.5,73.7,46500.0
2006-09-19 12:00:00,73.64,74.0,73.63,73.92,26300.0,73.64,74.0,73.63,73.92,26300.0
2006-09-19 12:30:00,73.88,74.23,73.85,74.23,39200.0,73.88,74.23,73.85,74.23,39200.0
2006-09-19 13:00:00,74.2,74.2,74.0,74.08,17300.0,74.2,74.2,74.0,74.08,17300.0
2006-09-19 13:30:00,74.08,74.1,73.91,73.98,25600.0,74.08,74.1,73.91,73.98,25600.0
2006-09-19 14:00:00,73.97,74.15,73.95,74.14,41400.0,73.97,74.15,73.95,74.14,41400.0
2006-09-19 14:30:00,74.13,74.2,74.02,74.07,34800.0,74.13,74.2,74.02,74.07,34800.0
2006-09-19 15:00:00,74.07,74.25,74.03,74.25,49600.0,74.07,74.25,74.03,74.25,49600.0
2006-09-19 15:30:00,74.25,74.25,74.08,74.15,70700.0,74.25,74.25,74.08,74.15,70700.0
2006-09-20 09:30:00,74.12,74.6,73.34,73.71,141500.0,74.12,74.6,73.34,73.71,141500.0
2006-09-20 10:00:00,73.75,74.0,73.74,73.95,90800.0,73.75,74.0,73.74,73.95,90800.0
2006-09-20 10:30:00,73.94,74.0,73.82,73.89,63600.0,73.94,74.0,73.82,73.89,63600.0
2006-09-20 11:00:00,73.89,73.95,73.73,73.88,57400.0,73.89,73.95,73.73,73.88,57400.0
2006-09-20 11:30:00,73.88,74.0,73.79,73.81,51000.0,73.88,74.0,73.79,73.81,51000.0
2006-09-20 12:00:00,73.81,73.98,73.81,73.98,64800.0,73.81,73.98,73.81,73.98,64800.0
2006-09-20 12:30:00,73.99,74.0,73.79,73.83,91700.0,73.99,74.0,73.79,73.83,91700.0
2006-09-20 13:00:00,73.82,73.82,73.6,73.76,69100.0,73.82,73.82,73.6,73.76,69100.0
2006-09-20 13:30:00,73.76,73.94,73.63,73.64,41800.0,73.76,73.94,73.63,73.64,41800.0
2006-09-20 14:00:00,73.64,73.69,73.16,73.25,109300.0,73.64,73.69,73.16,73.25,109300.0
2006-09-20 14:30:00,73.25,73.4,73.12,73.15,101300.0,73.25,73.4,73.12,73.15,101300.0
2006-09-20 15:00:00,73.15,73.22,72.93,72.96,149300.0,73.15,73.22,72.93,72.96,149300.0
2006-09-20 15:30:00,72.96,73.07,72.75,72.89,192300.0,72.96,73.07,72.75,72.89,192300.0
2006-09-21 09:30:00,72.98,73.3,72.81,73.06,87000.0,72.98,73.3,72.81,73.06,87000.0
2006-09-21 10:00:00,73.08,73.39,72.91,73.17,92700.0,73.08,73.39,72.91,73.17,92700.0
2006-09-21 10:30:00,73.1,73.11,72.8,72.8,112000.0,73.1,73.11,72.8,72.8,112000.0
2006-09-21 11:00:00,72.8,72.99,72.8,72.81,175500.0,72.8,72.99,72.8,72.81,175500.0
2006-09-21 11:30:00,72.8,72.93,72.7,72.76,45800.0,72.8,72.93,72.7,72.76,45800.0
2006-09-21 12:00:00,72.78,72.82,72.63,72.72,69800.0,72.78,72.82,72.63,72.72,69800.0
2006-09-21 12:30:00,72.72,72.83,72.6,72.61,63500.0,72.72,72.83,72.6,72.61,63500.0
2006-09-21 13:00:00,72.61,72.86,72.6,72.8,59400.0,72.61,72.86,72.6,72.8,59400.0
2006-09-21 13:30:00,72.8,73.24,72.74,73.19,41700.0,72.8,73.24,72.74,73.19,41700.0
2006-09-21 14:00:00,73.23,73.48,73.0,73.0,48200.0,73.23,73.48,73.0,73.0,48200.0
2006-09-21 14:30:00,73.0,73.06,72.75,72.82,51700.0,73.0,73.06,72.75,72.82,51700.0
2006-09-21 15:00:00,72.82,72.85,72.69,72.71,64100.0,72.82,72.85,72.69,72.71,64100.0
2006-09-21 15:30:00,72.71,73.0,72.7,72.99,75700.0,72.71,73.0,72.7,72.99,75700.0
2006-09-22 09:30:00,72.89,72.89,72.3,72.43,52900.0,72.89,72.89,72.3,72.43,52900.0
2006-09-22 10:00:00,72.43,72.44,72.01,72.4,30200.0,72.43,72.44,72.01,72.4,30200.0
2006-09-22 10:30:00,72.4,72.6,72.27,72.28,32600.0,72.4,72.6,72.27,72.28,32600.0
2006-09-22 11:00:00,72.27,72.64,72.2,72.49,31900.0,72.27,72.64,72.2,72.49,31900.0
2006-09-22 11:30:00,72.5,72.68,72.28,72.54,56200.0,72.5,72.68,72.28,72.54,56200.0
2006-09-22 12:00:00,72.57,72.58,72.32,72.42,11300.0,72.57,72.58,72.32,72.42,11300.0
2006-09-22 12:30:00,72.42,72.6,72.26,72.48,18500.0,72.42,72.6,72.26,72.48,18500.0
2006-09-22 13:00:00,72.47,72.9,72.47,72.79,39000.0,72.47,72.9,72.47,72.79,39000.0
2006-09-22 13:30:00,72.79,72.85,72.63,72.85,32000.0,72.79,72.85,72.63,72.85,32000.0
2006-09-22 14:00:00,72.81,73.0,72.79,72.99,24100.0,72.81,73.0,72.79,72.99,24100.0
2006-09-22 14:30:00,72.99,73.12,72.77,72.95,58300.0,72.99,73.12,72.77,72.95,58300.0
2006-09-22 15:00:00,72.96,73.5,72.96,73.5,46300.0,72.96,73.5,72.96,73.5,46300.0
2006-09-22 15:30:00,73.5,73.63,73.38,73.56,88700.0,73.5,73.63,73.38,73.56,88700.0
2006-09-25 09:30:00,73.54,73.55,72.3,72.36,81300.0,73.54,73.55,72.3,72.36,81300.0
2006-09-25 10:00:00,72.33,72.79,72.15,72.49,48300.0,72.33,72.79,72.15,72.49,48300.0
2006-09-25 10:30:00,72.48,72.79,72.3,72.71,38200.0,72.48,72.79,72.3,72.71,38200.0
2006-09-25 11:00:00,72.72,72.97,72.65,72.88,29900.0,72.72,72.97,72.65,72.88,29900.0
2006-09-25 11:30:00,72.88,73.02,72.73,72.96,26000.0,72.88,73.02,72.73,72.96,26000.0
2006-09-25 12:00:00,72.92,73.25,72.89,73.23,17900.0,72.92,73.25,72.89,73.23,17900.0
2006-09-25 12:30:00,73.22,73.98,73.22,73.98,29100.0,73.22,73.98,73.22,73.98,29100.0
2006-09-25 13:00:00,73.98,74.16,73.8,73.82,44000.0,73.98,74.16,73.8,73.82,44000.0
2006-09-25 13:30:00,73.8,73.8,73.36,73.55,27900.0,73.8,73.8,73.36,73.55,27900.0
2006-09-25 14:00:00,73.55,73.99,73.54,73.71,24600.0,73.55,73.99,73.54,73.71,24600.0
2006-09-25 14:30:00,73.78,74.31,73.78,74.27,31000.0,73.78,74.31,73.78,74.27,31000.0
2006-09-25 15:00:00,74.27,74.27,73.92,73.98,48100.0,74.27,74.27,73.92,73.98,48100.0
2006-09-25 15:30:00,73.99,74.0,73.55,73.69,83700.0,73.99,74.0,73.55,73.69,83700.0
2006-09-26 09:30:00,73.53,74.39,73.32,74.06,47900.0,73.53,74.39,73.32,74.06,47900.0
2006-09-26 10:00:00,74.12,74.75,74.11,74.68,23200.0,74.12,74.75,74.11,74.68,23200.0
2006-09-26 10:30:00,74.74,74.81,74.42,74.43,27000.0,74.74,74.81,74.42,74.43,27000.0
2006-09-26 11:00:00,74.43,74.43,73.95,73.95,32800.0,74.43,74.43,73.95,73.95,32800.0
2006-09-26 11:30:00,73.95,74.0,73.38,73.38,22100.0,73.95,74.0,73.38,73.38,22100.0
2006-09-26 12:00:00,73.33,73.97,73.24,73.97,24400.0,73.33,73.97,73.24,73.97,24400.0
2006-09-26 12:30:00,73.92,74.0,73.5,74.0,17000.0,73.92,74.0,73.5,74.0,17000.0
2006-09-26 13:00:00,73.95,74.14,73.75,74.14,14100.0,73.95,74.14,73.75,74.14,14100.0
2006-09-26 13:30:00,74.14,74.49,74.1,74.49,16400.0,74.14,74.49,74.1,74.49,16400.0
2006-09-26 14:00:00,74.49,74.62,74.28,74.56,31200.0,74.49,74.62,74.28,74.56,31200.0
2006-09-26 14:30:00,74.56,74.76,74.48,74.48,35300.0,74.56,74.76,74.48,74.48,35300.0
2006-09-26 15:00:00,74.46,74.74,74.27,74.64,35400.0,74.46,74.74,74.27,74.64,35400.0
2006-09-26 15:30:00,74.64,75.0,74.59,74.89,65300.0,74.64,75.0,74.59,74.89,65300.0
2006-09-27 09:30:00,74.89,75.4,74.89,75.11,26000.0,74.89,75.4,74.89,75.11,26000.0
2006-09-27 10:00:00,75.12,75.3,74.84,74.88,48000.0,75.12,75.3,74.84,74.88,48000.0
2006-09-27 10:30:00,74.89,75.43,74.89,75.38,46200.0,74.89,75.43,74.89,75.38,46200.0
2006-09-27 11:00:00,75.38,75.57,75.26,75.51,30500.0,75.38,75.57,75.26,75.51,30500.0
2006-09-27 11:30:00,75.51,75.7,75.48,75.6,43100.0,75.51,75.7,75.48,75.6,43100.0
2006-09-27 12:00:00,75.61,75.69,75.49,75.62,30000.0,75.61,75.69,75.49,75.62,30000.0
2006-09-27 12:30:00,75.62,75.62,75.35,75.35,26800.0,75.62,75.62,75.35,75.35,26800.0
2006-09-27 13:00:00,75.31,75.5,75.31,75.39,19900.0,75.31,75.5,75.31,75.39,19900.0
2006-09-27 13:30:00,75.37,75.37,74.99,75.04,44700.0,75.37,75.37,74.99,75.04,44700.0
2006-09-27 14:00:00,75.04,75.31,74.94,74.94,67700.0,75.04,75.31,74.94,74.94,67700.0
2006-09-27 14:30:00,74.92,74.92,74.25,74.29,118300.0,74.92,74.92,74.25,74.29,118300.0
2006-09-27 15:00:00,74.29,74.3,73.95,74.12,105400.0,74.29,74.3,73.95,74.12,105400.0
2006-09-27 15:30:00,74.12,74.29,73.9,73.94,114200.0,74.12,74.29,73.9,73.94,114200.0
2006-09-28 09:30:00,73.95,74.14,73.54,73.68,45500.0,73.95,74.14,73.54,73.68,45500.0
2006-09-28 10:00:00,73.68,74.07,73.64,73.98,32100.0,73.68,74.07,73.64,73.98,32100.0
2006-09-28 10:30:00,74.01,74.14,73.71,73.89,21100.0,74.01,74.14,73.71,73.89,21100.0
2006-09-28 11:00:00,73.87,73.88,73.63,73.68,37900.0,73.87,73.88,73.63,73.68,37900.0
2006-09-28 11:30:00,73.68,74.02,73.67,73.94,32100.0,73.68,74.02,73.67,73.94,32100.0
2006-09-28 12:00:00,73.93,73.95,73.77,73.95,12200.0,73.93,73.95,73.77,73.95,12200.0
2006-09-28 12:30:00,73.95,74.25,73.94,74.25,13400.0,73.95,74.25,73.94,74.25,13400.0
2006-09-28 13:00:00,74.23,74.32,74.08,74.28,15100.0,74.23,74.32,74.08,74.28,15100.0
2006-09-28 13:30:00,74.29,74.7,74.29,74.5,31700.0,74.29,74.7,74.29,74.5,31700.0
2006-09-28 14:00:00,74.55,74.96,74.52,74.89,35400.0,74.55,74.96,74.52,74.89,35400.0
2006-09-28 14:30:00,74.89,75.33,74.77,75.13,53700.0,74.89,75.33,74.77,75.13,53700.0
2006-09-28 15:00:00,75.12,75.42,75.0,75.0,118200.0,75.12,75.42,75.0,75.0,118200.0
2006-09-28 15:30:00,74.95,75.08,74.66,74.92,87600.0,74.95,75.08,74.66,74.92,87600.0
2006-09-29 09:30:00,74.9,75.45,74.82,75.0,26500.0,74.9,75.45,74.82,75.0,26500.0
2006-09-29 10:00:00,75.01,75.65,74.92,75.65,44300.0,75.01,75.65,74.92,75.65,44300.0
2006-09-29 10:30:00,75.65,75.69,75.06,75.23,47100.0,75.65,75.69,75.06,75.23,47100.0
2006-09-29 11:00:00,75.23,75.54,75.0,75.17,30500.0,75.23,75.54,75.0,75.17,30500.0
2006-09-29 11:30:00,75.19,75.27,75.14,75.24,14500.0,75.19,75.27,75.14,75.24,14500.0
2006-09-29 12:00:00,75.24,75.47,75.24,75.46,10900.0,75.24,75.47,75.24,75.46,10900.0
2006-09-29 12:30:00,75.44,75.45,75.17,75.31,14300.0,75.44,75.45,75.17,75.31,14300.0
2006-09-29 13:00:00,75.28,75.36,75.18,75.19,17200.0,75.28,75.36,75.18,75.19,17200.0
2006-09-29 13:30:00,75.18,75.25,75.15,75.23,25900.0,75.18,75.25,75.15,75.23,25900.0
2006-09-29 14:00:00,75.23,75.23,74.93,75.01,17700.0,75.23,75.23,74.93,75.01,17700.0
2006-09-29 14:30:00,74.97,74.97,74.64,74.71,24900.0,74.97,74.97,74.64,74.71,24900.0
2006-09-29 15:00:00,74.7,74.79,74.66,74.7,42500.0,74.7,74.79,74.66,74.7,42500.0
2006-09-29 15:30:00,74.7,74.7,74.39,74.43,89000.0,74.7,74.7,74.39,74.43,89000.0
2006-10-02 09:30:00,74.45,74.75,74.4,74.45,56700.0,74.45,74.75,74.4,74.45,56700.0
2006-10-02 10:00:00,74.45,74.72,74.44,74.53,34800.0,74.45,74.72,74.44,74.53,34800.0
2006-10-02 10:30:00,74.54,75.08,74.54,75.08,27600.0,74.54,75.08,74.54,75.08,27600.0
2006-10-02 11:00:00,75.08,75.32,75.04,75.32,34700.0,75.08,75.32,75.04,75.32,34700.0
2006-10-02 11:30:00,75.32,75.91,75.32,75.82,43000.0,75.32,75.91,75.32,75.82,43000.0
2006-10-02 12:00:00,75.78,75.78,75.37,75.58,34600.0,75.78,75.78,75.37,75.58,34600.0
2006-10-02 12:30:00,75.62,75.94,75.6,75.77,27600.0,75.62,75.94,75.6,75.77,27600.0
2006-10-02 13:00:00,75.77,75.83,75.6,75.69,15500.0,75.77,75.83,75.6,75.69,15500.0
2006-10-02 13:30:00,75.69,75.7,74.82,74.96,57300.0,75.69,75.7,74.82,74.96,57300.0
2006-10-02 14:00:00,74.98,75.23,74.7,75.12,50800.0,74.98,75.23,74.7,75.12,50800.0
2006-10-02 14:30:00,75.15,75.26,74.77,74.87,24500.0,75.15,75.26,74.77,74.87,24500.0
2006-10-02 15:00:00,74.87,75.24,74.81,75.24,17700.0,74.87,75.24,74.81,75.24,17700.0
2006-10-02 15:30:00,75.23,75.35,75.12,75.22,22900.0,75.23,75.35,75.12,75.22,22900.0
2006-10-03 09:30:00,75.26,75.26,74.02,74.51,25300.0,75.26,75.26,74.02,74.51,25300.0
2006-10-03 10:00:00,74.51,74.55,73.83,74.05,33700.0,74.51,74.55,73.83,74.05,33700.0
2006-10-03 10:30:00,74.07,74.74,74.07,74.71,21500.0,74.07,74.74,74.07,74.71,21500.0
2006-10-03 11:00:00,74.71,75.32,74.7,75.22,44500.0,74.71,75.32,74.7,75.22,44500.0
2006-10-03 11:30:00,75.26,75.47,75.11,75.47,43500.0,75.26,75.47,75.11,75.47,43500.0
2006-10-03 12:00:00,75.47,75.82,75.43,75.71,27100.0,75.47,75.82,75.43,75.71,27100.0
2006-10-03 12:30:00,75.64,75.64,75.39,75.54,25900.0,75.64,75.64,75.39,75.54,25900.0
2006-10-03 13:00:00,75.6,75.71,75.47,75.51,10800.0,75.6,75.71,75.47,75.51,10800.0
2006-10-03 13:30:00,75.57,75.67,75.53,75.65,14100.0,75.57,75.67,75.53,75.65,14100.0
2006-10-03 14:00:00,75.65,75.9,75.48,75.52,21600.0,75.65,75.9,75.48,75.52,21600.0
2006-10-03 14:30:00,75.47,75.62,75.36,75.41,28800.0,75.47,75.62,75.36,75.41,28800.0
2006-10-03 15:00:00,75.41,75.54,75.27,75.27,13300.0,75.41,75.54,75.27,75.27,13300.0
2006-10-03 15:30:00,75.3,75.3,75.01,75.05,28900.0,75.3,75.3,75.01,75.05,28900.0
2006-10-04 09:30:00,74.97,75.27,74.62,75.15,23900.0,74.97,75.27,74.62,75.15,23900.0
2006-10-04 10:00:00,75.08,75.51,74.95,75.43,53000.0,75.08,75.51,74.95,75.43,53000.0
2006-10-04 10:30:00,75.5,75.7,75.39,75.61,30000.0,75.5,75.7,75.39,75.61,30000.0
2006-10-04 11:00:00,75.6,75.94,75.55,75.86,10800.0,75.6,75.94,75.55,75.86,10800.0
2006-10-04 11:30:00,75.86,76.06,75.86,76.03,30600.0,75.86,76.06,75.86,76.03,30600.0
2006-10-04 12:00:00,76.0,76.01,75.78,75.9,14400.0,76.0,76.01,75.78,75.9,14400.0
2006-10-04 12:30:00,75.89,75.9,75.79,75.89,6700.0,75.89,75.9,75.79,75.89,6700.0
2006-10-04 13:00:00,75.9,76.0,75.79,76.0,15000.0,75.9,76.0,75.79,76.0,15000.0
2006-10-04 13:30:00,75.98,76.18,75.91,76.07,37000.0,75.98,76.18,75.91,76.07,37000.0
2006-10-04 14:00:00,76.13,76.49,76.09,76.25,54600.0,76.13,76.49,76.09,76.25,54600.0
2006-10-04 14:30:00,76.26,76.56,76.23,76.56,40100.0,76.26,76.56,76.23,76.56,40100.0
2006-10-04 15:00:00,76.57,76.7,75.78,75.78,60700.0,76.57,76.7,75.78,75.78,60700.0
2006-10-04 15:30:00,75.74,76.26,75.7,76.1,82700.0,75.74,76.26,75.7,76.1,82700.0
2006-10-05 09:30:00,76.11,76.18,75.76,75.9,26900.0,76.11,76.18,75.76,75.9,26900.0
2006-10-05 10:00:00,75.9,76.07,75.83,75.97,26400.0,75.9,76.07,75.83,75.97,26400.0
2006-10-05 10:30:00,75.98,75.98,75.4,75.44,29900.0,75.98,75.98,75.4,75.44,29900.0
2006-10-05 11:00:00,75.46,75.5,75.12,75.24,28600.0,75.46,75.5,75.12,75.24,28600.0
2006-10-05 11:30:00,75.23,75.58,75.23,75.58,17900.0,75.23,75.58,75.23,75.58,17900.0
2006-10-05 12:00:00,75.62,75.75,75.41,75.72,22900.0,75.62,75.75,75.41,75.72,22900.0
2006-10-05 12:30:00,75.71,75.71,75.2,75.3,26000.0,75.71,75.71,75.2,75.3,26000.0
2006-10-05 13:00:00,75.35,75.87,75.32,75.85,60100.0,75.35,75.87,75.32,75.85,60100.0
2006-10-05 13:30:00,75.85,75.97,75.7,75.87,19300.0,75.85,75.97,75.7,75.87,19300.0
2006-10-05 14:00:00,75.88,76.0,75.68,75.79,19700.0,75.88,76.0,75.68,75.79,19700.0
2006-10-05 14:30:00,75.81,75.96,75.68,75.96,16100.0,75.81,75.96,75.68,75.96,16100.0
2006-10-05 15:00:00,75.99,76.11,75.89,76.03,56400.0,75.99,76.11,75.89,76.03,56400.0
2006-10-05 15:30:00,76.02,76.05,75.74,76.0,64400.0,76.02,76.05,75.74,76.0,64400.0
2006-10-06 09:30:00,76.0,76.07,75.42,75.63,33500.0,76.0,76.07,75.42,75.63,33500.0
2006-10-06 10:00:00,75.62,75.72,75.51,75.7,55500.0,75.62,75.72,75.51,75.7,55500.0
2006-10-06 10:30:00,75.7,76.17,75.62,76.15,35900.0,75.7,76.17,75.62,76.15,35900.0
2006-10-06 11:00:00,76.08,76.25,76.08,76.15,150700.0,76.08,76.25,76.08,76.15,150700.0
2006-10-06 11:30:00,76.26,76.33,76.14,76.15,10200.0,76.26,76.33,76.14,76.15,10200.0
2006-10-06 12:00:00,76.18,76.26,76.14,76.16,6100.0,76.18,76.26,76.14,76.16,6100.0
2006-10-06 12:30:00,76.17,76.35,76.06,76.34,21700.0,76.17,76.35,76.06,76.34,21700.0
2006-10-06 13:00:00,76.35,76.51,76.32,76.43,25300.0,76.35,76.51,76.32,76.43,25300.0
2006-10-06 13:30:00,76.45,76.7,76.45,76.61,20100.0,76.45,76.7,76.45,76.61,20100.0
2006-10-06 14:00:00,76.62,76.74,76.55,76.74,20200.0,76.62,76.74,76.55,76.74,20200.0
2006-10-06 14:30:00,76.73,76.89,76.73,76.84,40800.0,76.73,76.89,76.73,76.84,40800.0
2006-10-06 15:00:00,76.86,76.9,76.64,76.65,50500.0,76.86,76.9,76.64,76.65,50500.0
2006-10-06 15:30:00,76.65,76.82,76.64,76.8,83200.0,76.65,76.82,76.64,76.8,83200.0
2006-10-09 09:30:00,76.65,76.82,76.46,76.69,79900.0,76.65,76.82,76.46,76.69,79900.0
2006-10-09 10:00:00,76.69,76.73,76.46,76.57,51600.0,76.69,76.73,76.46,76.57,51600.0
2006-10-09 10:30:00,76.56,76.65,76.45,76.6,69400.0,76.56,76.65,76.45,76.6,69400.0
2006-10-09 11:00:00,76.57,76.75,76.42,76.75,15100.0,76.57,76.75,76.42,76.75,15100.0
2006-10-09 11:30:00,76.75,77.33,76.7,77.27,17600.0,76.75,77.33,76.7,77.27,17600.0
2006-10-09 12:00:00,77.28,77.45,77.26,77.44,10100.0,77.28,77.45,77.26,77.44,10100.0
2006-10-09 12:30:00,77.45,77.65,77.45,77.5,13800.0,77.45,77.65,77.45,77.5,13800.0
2006-10-09 13:00:00,77.51,78.08,77.49,78.03,37000.0,77.51,78.08,77.49,78.03,37000.0
2006-10-09 13:30:00,78.03,78.09,77.83,77.89,44300.0,78.03,78.09,77.83,77.89,44300.0
2006-10-09 14:00:00,77.82,78.12,77.81,78.06,39700.0,77.82,78.12,77.81,78.06,39700.0
2006-10-09 14:30:00,78.1,78.14,77.97,78.09,24200.0,78.1,78.14,77.97,78.09,24200.0
2006-10-09 15:00:00,78.09,78.11,77.9,78.0,72700.0,78.09,78.11,77.9,78.0,72700.0
2006-10-09 15:30:00,78.0,78.23,77.91,78.19,153800.0,78.0,78.23,77.91,78.19,153800.0
2006-10-10 09:30:00,78.41,79.15,78.03,78.9,48800.0,78.41,79.15,78.03,78.9,48800.0
2006-10-10 10:00:00,78.85,78.97,78.57,78.86,35600.0,78.85,78.97,78.57,78.86,35600.0
2006-10-10 10:30:00,78.9,79.04,78.8,79.0,52300.0,78.9,79.04,78.8,79.0,52300.0
2006-10-10 11:00:00,78.97,79.4,78.96,79.33,47600.0,78.97,79.4,78.96,79.33,47600.0
2006-10-10 11:30:00,79.34,79.34,78.94,79.05,34600.0,79.34,79.34,78.94,79.05,34600.0
2006-10-10 12:00:00,79.05,79.17,78.9,79.05,16000.0,79.05,79.17,78.9,79.05,16000.0
2006-10-10 12:30:00,79.02,79.08,78.81,78.97,27900.0,79.02,79.08,78.81,78.97,27900.0
2006-10-10 13:00:00,78.93,79.03,78.7,78.75,48500.0,78.93,79.03,78.7,78.75,48500.0
2006-10-10 13:30:00,78.74,78.74,78.52,78.62,24600.0,78.74,78.74,78.52,78.62,24600.0
2006-10-10 14:00:00,78.63,78.65,78.53,78.55,20400.0,78.63,78.65,78.53,78.55,20400.0
2006-10-10 14:30:00,78.51,78.74,78.51,78.62,35100.0,78.51,78.74,78.51,78.62,35100.0
2006-10-10 15:00:00,78.6,78.79,78.53,78.71,28400.0,78.6,78.79,78.53,78.71,28400.0
2006-10-10 15:30:00,78.71,78.72,78.55,78.63,63400.0,78.71,78.72,78.55,78.63,63400.0
2006-10-11 09:30:00,78.6,78.94,78.4,78.85,45000.0,78.6,78.94,78.4,78.85,45000.0
2006-10-11 10:00:00,78.83,79.14,78.71,78.72,26100.0,78.83,79.14,78.71,78.72,26100.0
2006-10-11 10:30:00,78.71,78.71,78.14,78.54,17800.0,78.71,78.71,78.14,78.54,17800.0
2006-10-11 11:00:00,78.56,78.58,78.38,78.56,9400.0,78.56,78.58,78.38,78.56,9400.0
2006-10-11 11:30:00,78.52,78.95,78.52,78.95,17500.0,78.52,78.95,78.52,78.95,17500.0
2006-10-11 12:00:00,78.92,79.02,78.49,78.53,16000.0,78.92,79.02,78.49,78.53,16000.0
2006-10-11 12:30:00,78.53,78.76,78.5,78.68,16900.0,78.53,78.76,78.5,78.68,16900.0
2006-10-11 13:00:00,78.69,78.72,78.52,78.52,6200.0,78.69,78.72,78.52,78.52,6200.0
2006-10-11 13:30:00,78.58,78.58,78.4,78.57,5400.0,78.58,78.58,78.4,78.57,5400.0
2006-10-11 14:00:00,78.48,78.48,78.01,78.21,30200.0,78.48,78.48,78.01,78.21,30200.0
2006-10-11 14:30:00,78.21,78.27,77.78,78.27,20000.0,78.21,78.27,77.78,78.27,20000.0
2006-10-11 15:00:00,78.28,78.65,78.2,78.47,43700.0,78.28,78.65,78.2,78.47,43700.0
2006-10-11 15:30:00,78.47,78.59,78.47,78.52,29000.0,78.47,78.59,78.47,78.52,29000.0
2006-10-12 09:30:00,78.67,78.88,78.54,78.71,29900.0,78.67,78.88,78.54,78.71,29900.0
2006-10-12 10:00:00,78.71,79.09,78.45,78.6,39400.0,78.71,79.09,78.45,78.6,39400.0
2006-10-12 10:30:00,78.59,79.26,78.59,79.01,33500.0,78.59,79.26,78.59,79.01,33500.0
2006-10-12 11:00:00,79.02,79.09,78.88,78.9,33500.0,79.02,79.09,78.88,78.9,33500.0
2006-10-12 11:30:00,78.97,79.1,78.87,79.08,18200.0,78.97,79.1,78.87,79.08,18200.0
2006-10-12 12:00:00,79.08,79.08,78.86,78.94,16300.0,79.08,79.08,78.86,78.94,16300.0
2006-10-12 12:30:00,78.93,79.1,78.9,78.99,16800.0,78.93,79.1,78.9,78.99,16800.0
2006-10-12 13:00:00,79.0,79.16,78.99,79.16,53200.0,79.0,79.16,78.99,79.16,53200.0
2006-10-12 13:30:00,79.18,79.36,79.15,79.26,23200.0,79.18,79.36,79.15,79.26,23200.0
2006-10-12 14:00:00,79.27,79.64,79.13,79.23,96200.0,79.27,79.64,79.13,79.23,96200.0
2006-10-12 14:30:00,79.21,79.25,79.11,79.14,21800.0,79.21,79.25,79.11,79.14,21800.0
2006-10-12 15:00:00,79.14,79.25,79.11,79.24,56800.0,79.14,79.25,79.11,79.24,56800.0
2006-10-12 15:30:00,79.23,79.24,79.0,79.19,66100.0,79.23,79.24,79.0,79.19,66100.0
2006-10-13 09:30:00,79.04,79.05,78.06,78.48,70600.0,79.04,79.05,78.06,78.48,70600.0
2006-10-13 10:00:00,78.52,78.64,78.4,78.41,64900.0,78.52,78.64,78.4,78.41,64900.0
2006-10-13 10:30:00,78.42,78.9,78.39,78.51,53800.0,78.42,78.9,78.39,78.51,53800.0
2006-10-13 11:00:00,78.55,78.69,78.55,78.58,14500.0,78.55,78.69,78.55,78.58,14500.0
2006-10-13 11:30:00,78.57,78.59,78.5,78.51,48700.0,78.57,78.59,78.5,78.51,48700.0
2006-10-13 12:00:00,78.5,78.6,78.46,78.53,26700.0,78.5,78.6,78.46,78.53,26700.0
2006-10-13 12:30:00,78.52,78.7,78.29,78.54,42000.0,78.52,78.7,78.29,78.54,42000.0
2006-10-13 13:00:00,78.55,78.55,78.29,78.4,21300.0,78.55,78.55,78.29,78.4,21300.0
2006-10-13 13:30:00,78.4,78.55,78.37,78.38,15800.0,78.4,78.55,78.37,78.38,15800.0
2006-10-13 14:00:00,78.38,78.53,78.35,78.45,22700.0,78.38,78.53,78.35,78.45,22700.0
2006-10-13 14:30:00,78.42,78.47,78.2,78.27,23200.0,78.42,78.47,78.2,78.27,23200.0
2006-10-13 15:00:00,78.27,78.49,78.24,78.35,41700.0,78.27,78.49,78.24,78.35,41700.0
2006-10-13 15:30:00,78.35,78.6,78.31,78.51,87400.0,78.35,78.6,78.31,78.51,87400.0
2006-10-16 09:30:00,77.9,78.4,77.26,77.86,338700.0,77.9,78.4,77.26,77.86,338700.0
2006-10-16 10:00:00,77.86,78.09,77.45,77.84,77800.0,77.86,78.09,77.45,77.84,77800.0
2006-10-16 10:30:00,77.81,77.89,77.65,77.89,32000.0,77.81,77.89,77.65,77.89,32000.0
2006-10-16 11:00:00,77.9,78.09,77.89,78.0,65500.0,77.9,78.09,77.89,78.0,65500.0
2006-10-16 11:30:00,77.98,78.0,77.9,77.95,19300.0,77.98,78.0,77.9,77.95,19300.0
2006-10-16 12:00:00,77.95,78.0,77.88,77.92,46700.0,77.95,78.0,77.88,77.92,46700.0
2006-10-16 12:30:00,77.94,77.95,77.88,77.88,27500.0,77.94,77.95,77.88,77.88,27500.0
2006-10-16 13:00:00,77.89,77.95,77.85,77.9,37800.0,77.89,77.95,77.85,77.9,37800.0
2006-10-16 13:30:00,77.9,78.03,77.9,78.0,33100.0,77.9,78.03,77.9,78.0,33100.0
2006-10-16 14:00:00,78.0,78.13,77.95,78.02,37800.0,78.0,78.13,77.95,78.02,37800.0
2006-10-16 14:30:00,78.03,78.07,77.92,77.96,39600.0,78.03,78.07,77.92,77.96,39600.0
2006-10-16 15:00:00,77.95,78.06,77.95,78.03,20300.0,77.95,78.06,77.95,78.03,20300.0
2006-10-16 15:30:00,78.01,78.02,77.79,77.9,67100.0,78.01,78.02,77.79,77.9,67100.0
2006-10-17 09:30:00,77.83,77.83,76.67,77.11,78500.0,77.83,77.83,76.67,77.11,78500.0
2006-10-17 10:00:00,77.15,77.16,76.91,76.98,46900.0,77.15,77.16,76.91,76.98,46900.0
2006-10-17 10:30:00,76.99,76.99,76.74,76.86,39600.0,76.99,76.99,76.74,76.86,39600.0
2006-10-17 11:00:00,76.87,76.93,76.71,76.72,41000.0,76.87,76.93,76.71,76.72,41000.0
2006-10-17 11:30:00,76.68,76.77,76.09,76.14,54900.0,76.68,76.77,76.09,76.14,54900.0
2006-10-17 12:00:00,76.15,76.28,76.12,76.15,67300.0,76.15,76.28,76.12,76.15,67300.0
2006-10-17 12:30:00,76.15,76.67,76.14,76.64,50900.0,76.15,76.67,76.14,76.64,50900.0
2006-10-17 13:00:00,76.64,76.73,76.6,76.64,34900.0,76.64,76.73,76.6,76.64,34900.0
2006-10-17 13:30:00,76.64,76.79,76.56,76.79,38900.0,76.64,76.79,76.56,76.79,38900.0
2006-10-17 14:00:00,76.81,76.99,76.75,76.98,30700.0,76.81,76.99,76.75,76.98,30700.0
2006-10-17 14:30:00,76.98,77.04,76.8,77.01,50800.0,76.98,77.04,76.8,77.01,50800.0
2006-10-17 15:00:00,77.02,77.06,76.74,76.98,39000.0,77.02,77.06,76.74,76.98,39000.0
2006-10-17 15:30:00,76.99,76.99,76.61,76.66,47700.0,76.99,76.99,76.61,76.66,47700.0
2006-10-18 09:30:00,76.79,77.6,76.75,77.09,46600.0,76.79,77.6,76.75,77.09,46600.0
2006-10-18 10:00:00,77.08,77.12,76.99,77.1,48700.0,77.08,77.12,76.99,77.1,48700.0
2006-10-18 10:30:00,77.1,77.12,76.8,77.0,45200.0,77.1,77.12,76.8,77.0,45200.0
2006-10-18 11:00:00,77.0,77.25,76.98,77.14,41800.0,77.0,77.25,76.98,77.14,41800.0
2006-10-18 11:30:00,77.12,77.15,76.99,77.04,17100.0,77.12,77.15,76.99,77.04,17100.0
2006-10-18 12:00:00,77.05,77.16,77.01,77.12,16300.0,77.05,77.16,77.01,77.12,16300.0
2006-10-18 12:30:00,77.12,77.21,77.0,77.06,28900.0,77.12,77.21,77.0,77.06,28900.0
2006-10-18 13:00:00,77.03,77.04,76.66,76.68,40600.0,77.03,77.04,76.66,76.68,40600.0
2006-10-18 13:30:00,76.67,76.8,76.66,76.8,45900.0,76.67,76.8,76.66,76.8,45900.0
2006-10-18 14:00:00,76.8,77.06,76.77,76.82,31500.0,76.8,77.06,76.77,76.82,31500.0
2006-10-18 14:30:00,76.81,76.88,76.66,76.79,21800.0,76.81,76.88,76.66,76.79,21800.0
2006-10-18 15:00:00,76.76,76.77,76.65,76.67,27500.0,76.76,76.77,76.65,76.67,27500.0
2006-10-18 15:30:00,76.67,76.75,76.64,76.67,30000.0,76.67,76.75,76.64,76.67,30000.0
2006-10-19 09:30:00,76.52,76.74,76.2,76.72,37100.0,76.52,76.74,76.2,76.72,37100.0
2006-10-19 10:00:00,76.72,76.72,76.34,76.34,19300.0,76.72,76.72,76.34,76.34,19300.0
2006-10-19 10:30:00,76.35,76.39,76.19,76.29,15100.0,76.35,76.39,76.19,76.29,15100.0
2006-10-19 11:00:00,76.27,76.28,76.19,76.23,13500.0,76.27,76.28,76.19,76.23,13500.0
2006-10-19 11:30:00,76.23,76.24,76.13,76.18,10100.0,76.23,76.24,76.13,76.18,10100.0
2006-10-19 12:00:00,76.18,76.21,76.05,76.11,20300.0,76.18,76.21,76.05,76.11,20300.0
2006-10-19 12:30:00,76.1,76.11,75.77,75.8,45500.0,76.1,76.11,75.77,75.8,45500.0
2006-10-19 13:00:00,75.79,76.1,75.73,76.05,19900.0,75.79,76.1,75.73,76.05,19900.0
2006-10-19 13:30:00,76.03,76.26,76.0,76.01,12300.0,76.03,76.26,76.0,76.01,12300.0
2006-10-19 14:00:00,76.0,76.02,75.83,75.84,11600.0,76.0,76.02,75.83,75.84,11600.0
2006-10-19 14:30:00,75.87,75.94,75.79,75.93,12500.0,75.87,75.94,75.79,75.93,12500.0
2006-10-19 15:00:00,75.93,76.1,75.84,75.97,34100.0,75.93,76.1,75.84,75.97,34100.0
2006-10-19 15:30:00,75.98,76.04,75.93,75.97,42600.0,75.98,76.04,75.93,75.97,42600.0
2006-10-20 09:30:00,75.99,75.99,74.55,74.88,128900.0,75.99,75.99,74.55,74.88,128900.0
2006-10-20 10:00:00,74.89,74.93,74.56,74.75,64600.0,74.89,74.93,74.56,74.75,64600.0
2006-10-20 10:30:00,74.78,75.19,74.68,75.02,83700.0,74.78,75.19,74.68,75.02,83700.0
2006-10-20 11:00:00,75.04,75.2,74.81,74.87,39700.0,75.04,75.2,74.81,74.87,39700.0
2006-10-20 11:30:00,74.87,75.19,74.86,75.15,23700.0,74.87,75.19,74.86,75.15,23700.0
2006-10-20 12:00:00,75.13,75.29,75.06,75.25,36900.0,75.13,75.29,75.06,75.25,36900.0
2006-10-20 12:30:00,75.25,75.44,75.15,75.15,29600.0,75.25,75.44,75.15,75.15,29600.0
2006-10-20 13:00:00,75.15,75.22,74.98,74.99,85600.0,75.15,75.22,74.98,74.99,85600.0
2006-10-20 13:30:00,74.99,75.0,74.95,74.96,40600.0,74.99,75.0,74.95,74.96,40600.0
2006-10-20 14:00:00,74.96,75.0,74.85,74.9,56000.0,74.96,75.0,74.85,74.9,56000.0
2006-10-20 14:30:00,74.9,75.18,74.9,74.97,41000.0,74.9,75.18,74.9,74.97,41000.0
2006-10-20 15:00:00,74.98,75.21,74.95,74.96,63300.0,74.98,75.21,74.95,74.96,63300.0
2006-10-20 15:30:00,74.98,75.05,74.97,74.99,87300.0,74.98,75.05,74.97,74.99,87300.0
2006-10-23 09:30:00,75.0,75.58,74.84,75.48,117000.0,75.0,75.58,74.84,75.48,117000.0
2006-10-23 10:00:00,75.5,75.88,75.26,75.8,50300.0,75.5,75.88,75.26,75.8,50300.0
2006-10-23 10:30:00,75.8,75.8,75.5,75.63,42900.0,75.8,75.8,75.5,75.63,42900.0
2006-10-23 11:00:00,75.67,76.02,75.67,75.77,42300.0,75.67,76.02,75.67,75.77,42300.0
2006-10-23 11:30:00,75.78,75.94,75.77,75.92,47700.0,75.78,75.94,75.77,75.92,47700.0
2006-10-23 12:00:00,75.9,76.15,75.9,76.01,60100.0,75.9,76.15,75.9,76.01,60100.0
2006-10-23 12:30:00,76.01,76.12,75.93,75.93,34900.0,76.01,76.12,75.93,75.93,34900.0
2006-10-23 13:00:00,75.92,75.96,75.9,75.96,17200.0,75.92,75.96,75.9,75.96,17200.0
2006-10-23 13:30:00,75.97,76.02,75.91,76.0,36600.0,75.97,76.02,75.91,76.0,36600.0
2006-10-23 14:00:00,75.97,76.06,75.42,75.48,40200.0,75.97,76.06,75.42,75.48,40200.0
2006-10-23 14:30:00,75.49,75.74,75.47,75.66,27000.0,75.49,75.74,75.47,75.66,27000.0
2006-10-23 15:00:00,75.65,75.97,75.62,75.84,53100.0,75.65,75.97,75.62,75.84,53100.0
2006-10-23 15:30:00,75.84,75.96,75.65,75.82,83600.0,75.84,75.96,75.65,75.82,83600.0
2006-10-24 09:30:00,75.33,76.3,75.33,75.69,36900.0,75.33,76.3,75.33,75.69,36900.0
2006-10-24 10:00:00,75.69,75.97,75.55,75.76,36900.0,75.69,75.97,75.55,75.76,36900.0
2006-10-24 10:30:00,75.8,75.99,75.75,75.99,13600.0,75.8,75.99,75.75,75.99,13600.0
2006-10-24 11:00:00,75.98,75.98,75.67,75.7,18900.0,75.98,75.98,75.67,75.7,18900.0
2006-10-24 11:30:00,75.72,75.77,75.57,75.6,9100.0,75.72,75.77,75.57,75.6,9100.0
2006-10-24 12:00:00,75.56,75.67,75.53,75.56,6000.0,75.56,75.67,75.53,75.56,6000.0
2006-10-24 12:30:00,75.55,75.55,75.17,75.21,24700.0,75.55,75.55,75.17,75.21,24700.0
2006-10-24 13:00:00,75.21,75.36,75.19,75.36,18000.0,75.21,75.36,75.19,75.36,18000.0
2006-10-24 13:30:00,75.37,75.61,75.29,75.35,17700.0,75.37,75.61,75.29,75.35,17700.0
2006-10-24 14:00:00,75.35,75.62,75.31,75.54,27600.0,75.35,75.62,75.31,75.54,27600.0
2006-10-24 14:30:00,75.53,75.59,75.38,75.54,22700.0,75.53,75.59,75.38,75.54,22700.0
2006-10-24 15:00:00,75.54,75.73,75.51,75.51,32900.0,75.54,75.73,75.51,75.51,32900.0
2006-10-24 15:30:00,75.47,75.71,75.47,75.59,37500.0,75.47,75.71,75.47,75.59,37500.0
2006-10-25 09:30:00,75.2,75.4,74.92,75.21,40800.0,75.2,75.4,74.92,75.21,40800.0
2006-10-25 10:00:00,75.1,75.44,75.0,75.34,44400.0,75.1,75.44,75.0,75.34,44400.0
2006-10-25 10:30:00,75.32,75.32,75.04,75.08,29000.0,75.32,75.32,75.04,75.08,29000.0
2006-10-25 11:00:00,75.09,75.16,74.96,75.02,26800.0,75.09,75.16,74.96,75.02,26800.0
2006-10-25 11:30:00,75.0,75.01,74.89,74.94,37200.0,75.0,75.01,74.89,74.94,37200.0
2006-10-25 12:00:00,74.9,75.0,74.9,74.91,32400.0,74.9,75.0,74.9,74.91,32400.0
2006-10-25 12:30:00,74.91,75.11,74.9,75.11,25400.0,74.91,75.11,74.9,75.11,25400.0
2006-10-25 13:00:00,75.11,75.21,74.93,74.93,17300.0,75.11,75.21,74.93,74.93,17300.0
2006-10-25 13:30:00,74.94,75.06,74.85,75.0,37300.0,74.94,75.06,74.85,75.0,37300.0
2006-10-25 14:00:00,75.01,75.47,74.9,74.92,36900.0,75.01,75.47,74.9,74.92,36900.0
2006-10-25 14:30:00,74.89,75.12,74.76,75.12,41300.0,74.89,75.12,74.76,75.12,41300.0
2006-10-25 15:00:00,75.13,75.15,74.6,74.6,60700.0,75.13,75.15,74.6,74.6,60700.0
2006-10-25 15:30:00,74.54,74.83,74.54,74.78,78100.0,74.54,74.83,74.54,74.78,78100.0
2006-10-26 09:30:00,74.81,75.7,74.76,75.48,51200.0,74.81,75.7,74.76,75.48,51200.0
2006-10-26 10:00:00,75.48,77.08,75.45,76.26,78900.0,75.48,77.08,75.45,76.26,78900.0
2006-10-26 10:30:00,76.26,77.09,76.23,76.84,36300.0,76.26,77.09,76.23,76.84,36300.0
2006-10-26 11:00:00,76.84,76.9,76.4,76.64,62900.0,76.84,76.9,76.4,76.64,62900.0
2006-10-26 11:30:00,76.64,77.19,76.61,77.17,64800.0,76.64,77.19,76.61,77.17,64800.0
2006-10-26 12:00:00,77.25,78.49,77.2,78.29,68800.0,77.25,78.49,77.2,78.29,68800.0
2006-10-26 12:30:00,78.25,78.75,78.1,78.49,85300.0,78.25,78.75,78.1,78.49,85300.0
2006-10-26 13:00:00,78.5,79.5,78.5,79.04,124200.0,78.5,79.5,78.5,79.04,124200.0
2006-10-26 13:30:00,79.04,79.07,78.65,78.92,79500.0,79.04,79.07,78.65,78.92,79500.0
2006-10-26 14:00:00,78.87,78.88,78.07,78.07,114400.0,78.87,78.88,78.07,78.07,114400.0
2006-10-26 14:30:00,78.08,78.15,77.72,77.88,92300.0,78.08,78.15,77.72,77.88,92300.0
2006-10-26 15:00:00,77.88,78.04,77.85,77.93,69900.0,77.88,78.04,77.85,77.93,69900.0
2006-10-26 15:30:00,77.93,78.21,77.74,77.78,134000.0,77.93,78.21,77.74,77.78,134000.0
2006-10-27 09:30:00,75.55,76.49,74.7,76.06,455200.0,75.55,76.49,74.7,76.06,455200.0
2006-10-27 10:00:00,76.05,76.88,75.92,76.8,185000.0,76.05,76.88,75.92,76.8,185000.0
2006-10-27 10:30:00,76.8,77.93,76.56,76.61,142700.0,76.8,77.93,76.56,76.61,142700.0
2006-10-27 11:00:00,76.6,76.69,76.2,76.22,62700.0,76.6,76.69,76.2,76.22,62700.0
2006-10-27 11:30:00,76.22,76.23,75.29,75.64,131600.0,76.22,76.23,75.29,75.64,131600.0
2006-10-27 12:00:00,75.64,75.64,75.3,75.36,124000.0,75.64,75.64,75.3,75.36,124000.0
2006-10-27 12:30:00,75.36,75.36,74.57,74.66,135300.0,75.36,75.36,74.57,74.66,135300.0
2006-10-27 13:00:00,74.68,75.13,74.68,74.81,67500.0,74.68,75.13,74.68,74.81,67500.0
2006-10-27 13:30:00,74.78,74.78,74.14,74.35,101000.0,74.78,74.78,74.14,74.35,101000.0
2006-10-27 14:00:00,74.37,74.51,74.01,74.19,120400.0,74.37,74.51,74.01,74.19,120400.0
2006-10-27 14:30:00,74.19,74.38,73.92,74.28,149300.0,74.19,74.38,73.92,74.28,149300.0
2006-10-27 15:00:00,74.28,74.31,73.37,73.51,176700.0,74.28,74.31,73.37,73.51,176700.0
2006-10-27 15:30:00,73.46,73.79,73.21,73.61,396600.0,73.46,73.79,73.21,73.61,396600.0
2006-10-30 09:30:00,73.6,73.61,72.88,73.0,103100.0,73.6,73.61,72.88,73.0,103100.0
2006-10-30 10:00:00,72.96,73.02,72.55,72.55,147600.0,72.96,73.02,72.55,72.55,147600.0
2006-10-30 10:30:00,72.55,72.58,72.22,72.25,138300.0,72.55,72.58,72.22,72.25,138300.0
2006-10-30 11:00:00,72.27,72.73,72.24,72.6,95600.0,72.27,72.73,72.24,72.6,95600.0
2006-10-30 11:30:00,72.6,72.72,72.51,72.66,57200.0,72.6,72.72,72.51,72.66,57200.0
2006-10-30 12:00:00,72.64,72.86,72.01,72.09,120700.0,72.64,72.86,72.01,72.09,120700.0
2006-10-30 12:30:00,72.05,72.05,71.62,71.69,117800.0,72.05,72.05,71.62,71.69,117800.0
2006-10-30 13:00:00,71.71,71.97,71.6,71.83,80300.0,71.71,71.97,71.6,71.83,80300.0
2006-10-30 13:30:00,71.84,72.07,71.82,72.0,92400.0,71.84,72.07,71.82,72.0,92400.0
2006-10-30 14:00:00,72.0,72.2,71.99,72.12,125200.0,72.0,72.2,71.99,72.12,125200.0
2006-10-30 14:30:00,72.11,72.16,71.9,71.99,61600.0,72.11,72.16,71.9,71.99,61600.0
2006-10-30 15:00:00,71.98,72.09,71.66,71.67,204700.0,71.98,72.09,71.66,71.67,204700.0
2006-10-30 15:30:00,71.67,71.77,71.5,71.72,109000.0,71.67,71.77,71.5,71.72,109000.0
2006-10-31 09:30:00,71.81,72.3,71.81,72.07,80400.0,71.81,72.3,71.81,72.07,80400.0
2006-10-31 10:00:00,72.1,72.25,71.92,72.21,68800.0,72.1,72.25,71.92,72.21,68800.0
2006-10-31 10:30:00,72.21,72.71,72.2,72.66,187000.0,72.21,72.71,72.2,72.66,187000.0
2006-10-31 11:00:00,72.72,72.82,72.31,72.52,60300.0,72.72,72.82,72.31,72.52,60300.0
2006-10-31 11:30:00,72.5,72.6,72.43,72.45,107400.0,72.5,72.6,72.43,72.45,107400.0
2006-10-31 12:00:00,72.45,72.56,72.35,72.53,49200.0,72.45,72.56,72.35,72.53,49200.0
2006-10-31 12:30:00,72.5,72.5,72.23,72.23,45500.0,72.5,72.5,72.23,72.23,45500.0
2006-10-31 13:00:00,72.23,72.41,72.2,72.4,60900.0,72.23,72.41,72.2,72.4,60900.0
2006-10-31 13:30:00,72.4,72.51,72.33,72.4,27600.0,72.4,72.51,72.33,72.4,27600.0
2006-10-31 14:00:00,72.41,72.6,72.31,72.55,107800.0,72.41,72.6,72.31,72.55,107800.0
2006-10-31 14:30:00,72.54,72.78,72.5,72.53,38000.0,72.54,72.78,72.5,72.53,38000.0
2006-10-31 15:00:00,72.51,72.62,72.45,72.62,71200.0,72.51,72.62,72.45,72.62,71200.0
2006-10-31 15:30:00,72.61,73.1,72.61,72.68,94700.0,72.61,73.1,72.61,72.68,94700.0
2006-11-01 09:30:00,72.9,72.98,72.44,72.83,31400.0,72.9,72.98,72.44,72.83,31400.0
2006-11-01 10:00:00,72.81,73.27,72.12,72.17,65100.0,72.81,73.27,72.12,72.17,65100.0
2006-11-01 10:30:00,72.17,72.47,71.9,72.45,89400.0,72.17,72.47,71.9,72.45,89400.0
2006-11-01 11:00:00,72.46,72.46,72.22,72.27,38900.0,72.46,72.46,72.22,72.27,38900.0
2006-11-01 11:30:00,72.27,72.45,72.15,72.37,37300.0,72.27,72.45,72.15,72.37,37300.0
2006-11-01 12:00:00,72.33,72.47,72.26,72.37,40200.0,72.33,72.47,72.26,72.37,40200.0
2006-11-01 12:30:00,72.34,72.48,72.28,72.48,43300.0,72.34,72.48,72.28,72.48,43300.0
2006-11-01 13:00:00,72.48,72.49,72.3,72.42,30500.0,72.48,72.49,72.3,72.42,30500.0
2006-11-01 13:30:00,72.41,72.43,72.26,72.27,31800.0,72.41,72.43,72.26,72.27,31800.0
2006-11-01 14:00:00,72.26,72.42,72.1,72.12,68000.0,72.26,72.42,72.1,72.12,68000.0
2006-11-01 14:30:00,72.11,72.15,72.05,72.08,73700.0,72.11,72.15,72.05,72.08,73700.0
2006-11-01 15:00:00,72.07,72.21,72.05,72.08,62400.0,72.07,72.21,72.05,72.08,62400.0
2006-11-01 15:30:00,72.07,72.58,72.0,72.29,133800.0,72.07,72.58,72.0,72.29,133800.0
2006-11-02 09:30:00,72.11,72.45,72.11,72.36,41600.0,72.11,72.45,72.11,72.36,41600.0
2006-11-02 10:00:00,72.38,72.48,72.19,72.35,60400.0,72.38,72.48,72.19,72.35,60400.0
2006-11-02 10:30:00,72.27,72.4,72.01,72.23,67400.0,72.27,72.4,72.01,72.23,67400.0
2006-11-02 11:00:00,72.23,72.3,71.99,72.0,51600.0,72.23,72.3,71.99,72.0,51600.0
2006-11-02 11:30:00,72.0,72.08,71.83,71.92,49100.0,72.0,72.08,71.83,71.92,49100.0
2006-11-02 12:00:00,71.92,72.02,71.85,71.91,29500.0,71.92,72.02,71.85,71.91,29500.0
2006-11-02 12:30:00,71.96,72.0,71.56,71.64,34900.0,71.96,72.0,71.56,71.64,34900.0
2006-11-02 13:00:00,71.64,71.65,71.53,71.55,25200.0,71.64,71.65,71.53,71.55,25200.0
2006-11-02 13:30:00,71.53,71.61,71.39,71.42,45600.0,71.53,71.61,71.39,71.42,45600.0
2006-11-02 14:00:00,71.42,71.51,71.29,71.34,24900.0,71.42,71.51,71.29,71.34,24900.0
2006-11-02 14:30:00,71.34,71.5,71.12,71.16,34800.0,71.34,71.5,71.12,71.16,34800.0
2006-11-02 15:00:00,71.16,71.34,71.09,71.21,48700.0,71.16,71.34,71.09,71.21,48700.0
2006-11-02 15:30:00,71.19,71.28,71.05,71.09,68200.0,71.19,71.28,71.05,71.09,68200.0
2006-11-03 09:30:00,71.18,71.49,70.89,70.9,46000.0,71.18,71.49,70.89,70.9,46000.0
2006-11-03 10:00:00,70.95,71.15,70.49,70.62,66800.0,70.95,71.15,70.49,70.62,66800.0
2006-11-03 10:30:00,70.68,70.79,70.19,70.69,48200.0,70.68,70.79,70.19,70.69,48200.0
2006-11-03 11:00:00,70.69,70.9,70.69,70.77,56100.0,70.69,70.9,70.69,70.77,56100.0
2006-11-03 11:30:00,70.77,70.79,70.37,70.4,38500.0,70.77,70.79,70.37,70.4,38500.0
2006-11-03 12:00:00,70.4,70.4,70.18,70.25,36300.0,70.4,70.4,70.18,70.25,36300.0
2006-11-03 12:30:00,70.25,70.26,70.07,70.18,47800.0,70.25,70.26,70.07,70.18,47800.0
2006-11-03 13:00:00,70.19,70.41,70.05,70.4,14100.0,70.19,70.41,70.05,70.4,14100.0
2006-11-03 13:30:00,70.41,70.42,70.13,70.2,24900.0,70.41,70.42,70.13,70.2,24900.0
2006-11-03 14:00:00,70.17,70.48,70.1,70.42,16100.0,70.17,70.48,70.1,70.42,16100.0
2006-11-03 14:30:00,70.42,70.6,70.22,70.29,37600.0,70.42,70.6,70.22,70.29,37600.0
2006-11-03 15:00:00,70.3,70.37,70.03,70.07,36100.0,70.3,70.37,70.03,70.07,36100.0
2006-11-03 15:30:00,70.08,70.27,70.02,70.21,76400.0,70.08,70.27,70.02,70.21,76400.0
2006-11-06 09:30:00,70.51,70.62,70.16,70.54,34600.0,70.51,70.62,70.16,70.54,34600.0
2006-11-06 10:00:00,70.61,71.31,70.61,71.12,44900.0,70.61,71.31,70.61,71.12,44900.0
2006-11-06 10:30:00,71.12,71.16,70.61,70.88,47700.0,71.12,71.16,70.61,70.88,47700.0
2006-11-06 11:00:00,70.93,70.99,70.66,70.75,22200.0,70.93,70.99,70.66,70.75,22200.0
2006-11-06 11:30:00,70.73,70.75,70.4,70.5,36000.0,70.73,70.75,70.4,70.5,36000.0
2006-11-06 12:00:00,70.5,70.55,70.23,70.23,22000.0,70.5,70.55,70.23,70.23,22000.0
2006-11-06 12:30:00,70.24,70.47,70.11,70.39,25100.0,70.24,70.47,70.11,70.39,25100.0
2006-11-06 13:00:00,70.39,70.53,70.35,70.35,22100.0,70.39,70.53,70.35,70.35,22100.0
2006-11-06 13:30:00,70.38,70.48,70.23,70.37,20500.0,70.38,70.48,70.23,70.37,20500.0
2006-11-06 14:00:00,70.37,70.64,70.34,70.63,26600.0,70.37,70.64,70.34,70.63,26600.0
2006-11-06 14:30:00,70.63,70.69,70.52,70.64,48200.0,70.63,70.69,70.52,70.64,48200.0
2006-11-06 15:00:00,70.63,70.95,70.55,70.95,59000.0,70.63,70.95,70.55,70.95,59000.0
2006-11-06 15:30:00,70.93,71.01,70.7,70.72,136900.0,70.93,71.01,70.7,70.72,136900.0
2006-11-07 09:30:00,70.5,71.35,70.44,71.28,152800.0,70.5,71.35,70.44,71.28,152800.0
2006-11-07 10:00:00,71.26,71.36,71.09,71.27,103800.0,71.26,71.36,71.09,71.27,103800.0
2006-11-07 10:30:00,71.27,71.33,70.96,71.01,20100.0,71.27,71.33,70.96,71.01,20100.0
2006-11-07 11:00:00,70.98,71.07,70.57,70.68,107900.0,70.98,71.07,70.57,70.68,107900.0
2006-11-07 11:30:00,70.57,70.69,70.38,70.39,61400.0,70.57,70.69,70.38,70.39,61400.0
2006-11-07 12:00:00,70.39,70.4,70.14,70.14,78000.0,70.39,70.4,70.14,70.14,78000.0
2006-11-07 12:30:00,70.15,70.54,70.15,70.5,30200.0,70.15,70.54,70.15,70.5,30200.0
2006-11-07 13:00:00,70.54,70.62,70.46,70.48,30800.0,70.54,70.62,70.46,70.48,30800.0
2006-11-07 13:30:00,70.49,70.57,70.37,70.41,64100.0,70.49,70.57,70.37,70.41,64100.0
2006-11-07 14:00:00,70.41,70.42,70.02,70.06,22400.0,70.41,70.42,70.02,70.06,22400.0
2006-11-07 14:30:00,70.08,70.29,70.0,70.14,35300.0,70.08,70.29,70.0,70.14,35300.0
2006-11-07 15:00:00,70.1,70.44,70.07,70.27,51800.0,70.1,70.44,70.07,70.27,51800.0
2006-11-07 15:30:00,70.27,70.37,70.05,70.14,56800.0,70.27,70.37,70.05,70.14,56800.0
2006-11-08 09:30:00,70.2,70.67,70.06,70.36,167000.0,70.2,70.67,70.06,70.36,167000.0
2006-11-08 10:00:00,70.31,70.5,70.25,70.47,127000.0,70.31,70.5,70.25,70.47,127000.0
2006-11-08 10:30:00,70.47,70.81,70.43,70.75,56900.0,70.47,70.81,70.43,70.75,56900.0
2006-11-08 11:00:00,70.71,70.75,70.4,70.56,55000.0,70.71,70.75,70.4,70.56,55000.0
2006-11-08 11:30:00,70.56,70.61,70.46,70.49,30900.0,70.56,70.61,70.46,70.49,30900.0
2006-11-08 12:00:00,70.49,70.7,70.35,70.41,76800.0,70.49,70.7,70.35,70.41,76800.0
2006-11-08 12:30:00,70.38,70.72,70.33,70.62,58100.0,70.38,70.72,70.33,70.62,58100.0
2006-11-08 13:00:00,70.62,70.63,70.4,70.45,40100.0,70.62,70.63,70.4,70.45,40100.0
2006-11-08 13:30:00,70.46,70.64,70.39,70.56,49300.0,70.46,70.64,70.39,70.56,49300.0
2006-11-08 14:00:00,70.54,70.77,70.34,70.5,77800.0,70.54,70.77,70.34,70.5,77800.0
2006-11-08 14:30:00,70.5,70.56,70.36,70.43,139100.0,70.5,70.56,70.36,70.43,139100.0
2006-11-08 15:00:00,70.41,70.66,70.4,70.51,122900.0,70.41,70.66,70.4,70.51,122900.0
2006-11-08 15:30:00,70.51,70.6,70.34,70.6,209500.0,70.51,70.6,70.34,70.6,209500.0
2006-11-09 09:30:00,70.7,71.4,70.69,70.99,151700.0,70.7,71.4,70.69,70.99,151700.0
2006-11-09 10:00:00,71.1,71.1,70.68,70.73,100300.0,71.1,71.1,70.68,70.73,100300.0
2006-11-09 10:30:00,70.75,71.42,70.75,71.41,59400.0,70.75,71.42,70.75,71.41,59400.0
2006-11-09 11:00:00,71.44,71.47,71.0,71.04,30500.0,71.44,71.47,71.0,71.04,30500.0
2006-11-09 11:30:00,71.05,71.23,71.0,71.17,20000.0,71.05,71.23,71.0,71.17,20000.0
2006-11-09 12:00:00,71.18,71.31,71.05,71.26,12900.0,71.18,71.31,71.05,71.26,12900.0
2006-11-09 12:30:00,71.28,71.38,71.21,71.38,13800.0,71.28,71.38,71.21,71.38,13800.0
2006-11-09 13:00:00,71.39,71.39,71.1,71.1,25800.0,71.39,71.39,71.1,71.1,25800.0
2006-11-09 13:30:00,71.1,71.23,71.01,71.21,33600.0,71.1,71.23,71.01,71.21,33600.0
2006-11-09 14:00:00,71.23,71.26,71.1,71.12,59400.0,71.23,71.26,71.1,71.12,59400.0
2006-11-09 14:30:00,71.12,71.16,71.0,71.08,40900.0,71.12,71.16,71.0,71.08,40900.0
2006-11-09 15:00:00,71.08,71.27,71.05,71.27,68800.0,71.08,71.27,71.05,71.27,68800.0
2006-11-09 15:30:00,71.3,71.31,71.09,71.11,62300.0,71.3,71.31,71.09,71.11,62300.0
2006-11-10 09:30:00,71.15,71.84,71.15,71.46,28100.0,71.15,71.84,71.15,71.46,28100.0
2006-11-10 10:00:00,71.46,71.71,71.41,71.55,16500.0,71.46,71.71,71.41,71.55,16500.0
2006-11-10 10:30:00,71.49,71.53,71.35,71.53,22900.0,71.49,71.53,71.35,71.53,22900.0
2006-11-10 11:00:00,71.53,71.73,71.4,71.73,15000.0,71.53,71.73,71.4,71.73,15000.0
2006-11-10 11:30:00,71.73,71.79,71.55,71.55,15700.0,71.73,71.79,71.55,71.55,15700.0
2006-11-10 12:00:00,71.55,71.72,71.5,71.62,42600.0,71.55,71.72,71.5,71.62,42600.0
2006-11-10 12:30:00,71.62,71.69,71.56,71.67,24900.0,71.62,71.69,71.56,71.67,24900.0
2006-11-10 13:00:00,71.67,71.79,71.59,71.61,31200.0,71.67,71.79,71.59,71.61,31200.0
2006-11-10 13:30:00,71.61,71.72,71.57,71.7,30100.0,71.61,71.72,71.57,71.7,30100.0
2006-11-10 14:00:00,71.7,71.99,71.67,71.78,29900.0,71.7,71.99,71.67,71.78,29900.0
2006-11-10 14:30:00,71.77,72.06,71.7,71.94,26500.0,71.77,72.06,71.7,71.94,26500.0
2006-11-10 15:00:00,71.9,72.04,71.75,72.02,32200.0,71.9,72.04,71.75,72.02,32200.0
2006-11-10 15:30:00,72.03,72.19,71.94,72.16,71200.0,72.03,72.19,71.94,72.16,71200.0
2006-11-13 09:30:00,72.36,73.21,72.28,72.99,43100.0,72.36,73.21,72.28,72.99,43100.0
2006-11-13 10:00:00,72.9,73.15,72.81,73.14,40900.0,72.9,73.15,72.81,73.14,40900.0
2006-11-13 10:30:00,73.11,73.11,72.75,72.79,19200.0,73.11,73.11,72.75,72.79,19200.0
2006-11-13 11:00:00,72.72,72.84,72.6,72.64,19000.0,72.72,72.84,72.6,72.64,19000.0
2006-11-13 11:30:00,72.6,72.69,72.52,72.63,14200.0,72.6,72.69,72.52,72.63,14200.0
2006-11-13 12:00:00,72.62,72.72,72.5,72.67,19200.0,72.62,72.72,72.5,72.67,19200.0
2006-11-13 12:30:00,72.7,72.7,72.2,72.21,18500.0,72.7,72.7,72.2,72.21,18500.0
2006-11-13 13:00:00,72.16,72.51,72.13,72.43,18200.0,72.16,72.51,72.13,72.43,18200.0
2006-11-13 13:30:00,72.41,72.63,72.28,72.63,24200.0,72.41,72.63,72.28,72.63,24200.0
2006-11-13 14:00:00,72.6,72.6,72.42,72.53,18900.0,72.6,72.6,72.42,72.53,18900.0
2006-11-13 14:30:00,72.53,72.59,72.36,72.56,18800.0,72.53,72.59,72.36,72.56,18800.0
2006-11-13 15:00:00,72.55,72.59,72.3,72.56,32700.0,72.55,72.59,72.3,72.56,32700.0
2006-11-13 15:30:00,72.51,72.67,72.46,72.63,49100.0,72.51,72.67,72.46,72.63,49100.0
2006-11-14 09:30:00,73.4,73.45,72.9,72.9,44800.0,73.4,73.45,72.9,72.9,44800.0
2006-11-14 10:00:00,72.89,73.04,72.23,72.23,28000.0,72.89,73.04,72.23,72.23,28000.0
2006-11-14 10:30:00,72.24,72.47,72.19,72.41,27000.0,72.24,72.47,72.19,72.41,27000.0
2006-11-14 11:00:00,72.42,72.48,72.32,72.42,32100.0,72.42,72.48,72.32,72.42,32100.0
2006-11-14 11:30:00,72.42,72.55,72.37,72.53,27100.0,72.42,72.55,72.37,72.53,27100.0
2006-11-14 12:00:00,72.51,72.52,72.33,72.46,32300.0,72.51,72.52,72.33,72.46,32300.0
2006-11-14 12:30:00,72.46,72.52,72.3,72.44,32900.0,72.46,72.52,72.3,72.44,32900.0
2006-11-14 13:00:00,72.42,72.78,72.38,72.71,45600.0,72.42,72.78,72.38,72.71,45600.0
2006-11-14 13:30:00,72.68,72.99,72.68,72.74,35000.0,72.68,72.99,72.68,72.74,35000.0
2006-11-14 14:00:00,72.74,72.9,72.54,72.65,34400.0,72.74,72.9,72.54,72.65,34400.0
2006-11-14 14:30:00,72.64,73.25,72.57,73.18,47700.0,72.64,73.25,72.57,73.18,47700.0
2006-11-14 15:00:00,73.19,73.45,73.19,73.3,35600.0,73.19,73.45,73.19,73.3,35600.0
2006-11-14 15:30:00,73.31,73.57,73.29,73.42,67100.0,73.31,73.57,73.29,73.42,67100.0
2006-11-15 09:30:00,73.67,74.51,73.65,74.4,48400.0,73.67,74.51,73.65,74.4,48400.0
2006-11-15 10:00:00,74.38,74.6,74.24,74.48,59300.0,74.38,74.6,74.24,74.48,59300.0
2006-11-15 10:30:00,74.45,74.59,74.33,74.5,57500.0,74.45,74.59,74.33,74.5,57500.0
2006-11-15 11:00:00,74.49,74.79,74.32,74.78,92500.0,74.49,74.79,74.32,74.78,92500.0
2006-11-15 11:30:00,74.77,74.82,74.66,74.71,38200.0,74.77,74.82,74.66,74.71,38200.0
2006-11-15 12:00:00,74.72,74.86,74.66,74.82,34300.0,74.72,74.86,74.66,74.82,34300.0
2006-11-15 12:30:00,74.82,74.92,74.65,74.86,27500.0,74.82,74.92,74.65,74.86,27500.0
2006-11-15 13:00:00,74.87,74.92,74.69,74.89,13100.0,74.87,74.92,74.69,74.89,13100.0
2006-11-15 13:30:00,74.88,74.94,74.8,74.92,17800.0,74.88,74.94,74.8,74.92,17800.0
2006-11-15 14:00:00,74.92,74.92,74.49,74.49,36000.0,74.92,74.92,74.49,74.49,36000.0
2006-11-15 14:30:00,74.48,74.56,74.3,74.5,37000.0,74.48,74.56,74.3,74.5,37000.0
2006-11-15 15:00:00,74.55,74.87,74.51,74.81,68400.0,74.55,74.87,74.51,74.81,68400.0
2006-11-15 15:30:00,74.82,74.93,74.65,74.87,147000.0,74.82,74.93,74.65,74.87,147000.0
2006-11-16 09:30:00,75.35,76.21,75.35,76.21,118500.0,75.35,76.21,75.35,76.21,118500.0
2006-11-16 10:00:00,76.19,76.32,75.68,75.78,90700.0,76.19,76.32,75.68,75.78,90700.0
2006-11-16 10:30:00,75.78,76.18,75.78,75.83,76500.0,75.78,76.18,75.78,75.83,76500.0
2006-11-16 11:00:00,75.84,75.84,75.58,75.6,41300.0,75.84,75.84,75.58,75.6,41300.0
2006-11-16 11:30:00,75.61,75.61,75.31,75.46,30400.0,75.61,75.61,75.31,75.46,30400.0
2006-11-16 12:00:00,75.44,75.77,75.39,75.49,40800.0,75.44,75.77,75.39,75.49,40800.0
2006-11-16 12:30:00,75.47,75.58,75.37,75.54,36100.0,75.47,75.58,75.37,75.54,36100.0
2006-11-16 13:00:00,75.55,75.67,75.48,75.49,24200.0,75.55,75.67,75.48,75.49,24200.0
2006-11-16 13:30:00,75.5,75.84,75.5,75.81,35800.0,75.5,75.84,75.5,75.81,35800.0
2006-11-16 14:00:00,75.77,75.77,75.57,75.66,30100.0,75.77,75.77,75.57,75.66,30100.0
2006-11-16 14:30:00,75.69,75.8,75.59,75.75,64400.0,75.69,75.8,75.59,75.75,64400.0
2006-11-16 15:00:00,75.7,75.84,75.7,75.84,68500.0,75.7,75.84,75.7,75.84,68500.0
2006-11-16 15:30:00,75.84,76.13,75.73,76.07,112900.0,75.84,76.13,75.73,76.07,112900.0
2006-11-17 09:30:00,76.06,76.07,75.57,75.93,62300.0,76.06,76.07,75.57,75.93,62300.0
2006-11-17 10:00:00,75.92,76.01,75.63,75.73,85600.0,75.92,76.01,75.63,75.73,85600.0
2006-11-17 10:30:00,75.77,75.93,75.68,75.79,107900.0,75.77,75.93,75.68,75.79,107900.0
2006-11-17 11:00:00,75.79,75.89,75.54,75.73,74500.0,75.79,75.89,75.54,75.73,74500.0
2006-11-17 11:30:00,75.7,75.8,75.59,75.75,55500.0,75.7,75.8,75.59,75.75,55500.0
2006-11-17 12:00:00,75.76,75.9,75.71,75.79,50300.0,75.76,75.9,75.71,75.79,50300.0
2006-11-17 12:30:00,75.79,76.14,75.79,75.99,44100.0,75.79,76.14,75.79,75.99,44100.0
2006-11-17 13:00:00,75.97,76.11,75.91,76.06,26900.0,75.97,76.11,75.91,76.06,26900.0
2006-11-17 13:30:00,76.05,76.05,75.77,75.78,31200.0,76.05,76.05,75.77,75.78,31200.0
2006-11-17 14:00:00,75.79,75.95,75.77,75.79,27000.0,75.79,75.95,75.77,75.79,27000.0
2006-11-17 14:30:00,75.8,75.95,75.77,75.93,34400.0,75.8,75.95,75.77,75.93,34400.0
2006-11-17 15:00:00,75.94,76.09,75.9,75.96,49600.0,75.94,76.09,75.9,75.96,49600.0
2006-11-17 15:30:00,75.95,76.05,75.77,75.89,92500.0,75.95,76.05,75.77,75.89,92500.0
2006-11-20 09:30:00,75.97,75.97,75.18,75.23,62100.0,75.97,75.97,75.18,75.23,62100.0
2006-11-20 10:00:00,75.15,75.89,75.15,75.68,48500.0,75.15,75.89,75.15,75.68,48500.0
2006-11-20 10:30:00,75.7,75.9,75.53,75.72,28300.0,75.7,75.9,75.53,75.72,28300.0
2006-11-20 11:00:00,75.73,75.81,75.59,75.77,27800.0,75.73,75.81,75.59,75.77,27800.0
2006-11-20 11:30:00,75.77,76.06,75.77,76.04,31300.0,75.77,76.06,75.77,76.04,31300.0
2006-11-20 12:00:00,76.04,76.22,76.04,76.1,20500.0,76.04,76.22,76.04,76.1,20500.0
2006-11-20 12:30:00,76.1,76.1,75.98,76.04,21100.0,76.1,76.1,75.98,76.04,21100.0
2006-11-20 13:00:00,76.0,76.16,75.98,76.15,18800.0,76.0,76.16,75.98,76.15,18800.0
2006-11-20 13:30:00,76.14,76.2,76.05,76.2,14800.0,76.14,76.2,76.05,76.2,14800.0
2006-11-20 14:00:00,76.2,76.34,75.99,76.09,40100.0,76.2,76.34,75.99,76.09,40100.0
2006-11-20 14:30:00,76.05,76.24,75.94,76.18,40600.0,76.05,76.24,75.94,76.18,40600.0
2006-11-20 15:00:00,76.16,76.33,76.16,76.23,41300.0,76.16,76.33,76.16,76.23,41300.0
2006-11-20 15:30:00,76.23,76.24,75.89,75.99,55300.0,76.23,76.24,75.89,75.99,55300.0
2006-11-21 09:30:00,76.07,76.3,76.0,76.26,16600.0,76.07,76.3,76.0,76.26,16600.0
2006-11-21 10:00:00,76.26,76.63,76.13,76.5,19700.0,76.26,76.63,76.13,76.5,19700.0
2006-11-21 10:30:00,76.49,76.5,75.92,76.05,30700.0,76.49,76.5,75.92,76.05,30700.0
2006-11-21 11:00:00,76.06,76.25,75.9,76.24,25100.0,76.06,76.25,75.9,76.24,25100.0
2006-11-21 11:30:00,76.22,76.41,76.18,76.41,12800.0,76.22,76.41,76.18,76.41,12800.0
2006-11-21 12:00:00,76.38,76.52,76.24,76.46,21800.0,76.38,76.52,76.24,76.46,21800.0
2006-11-21 12:30:00,76.43,76.56,76.42,76.52,8800.0,76.43,76.56,76.42,76.52,8800.0
2006-11-21 13:00:00,76.52,76.58,76.41,76.49,15700.0,76.52,76.58,76.41,76.49,15700.0
2006-11-21 13:30:00,76.53,76.53,76.43,76.44,9800.0,76.53,76.53,76.43,76.44,9800.0
2006-11-21 14:00:00,76.42,76.43,76.3,76.4,16500.0,76.42,76.43,76.3,76.4,16500.0
2006-11-21 14:30:00,76.4,76.4,76.2,76.35,9400.0,76.4,76.4,76.2,76.35,9400.0
2006-11-21 15:00:00,76.31,76.36,76.26,76.27,14100.0,76.31,76.36,76.26,76.27,14100.0
2006-11-21 15:30:00,76.24,76.45,76.24,76.45,36000.0,76.24,76.45,76.24,76.45,36000.0
2006-11-22 09:30:00,76.45,76.69,76.3,76.49,26800.0,76.45,76.69,76.3,76.49,26800.0
2006-11-22 10:00:00,76.5,76.5,76.0,76.03,22400.0,76.5,76.5,76.0,76.03,22400.0
2006-11-22 10:30:00,76.0,76.35,75.9,76.17,13400.0,76.0,76.35,75.9,76.17,13400.0
2006-11-22 11:00:00,76.18,76.23,76.06,76.07,13000.0,76.18,76.23,76.06,76.07,13000.0
2006-11-22 11:30:00,76.09,76.25,76.08,76.15,7600.0,76.09,76.25,76.08,76.15,7600.0
2006-11-22 12:00:00,76.16,76.23,76.01,76.23,12400.0,76.16,76.23,76.01,76.23,12400.0
2006-11-22 12:30:00,76.24,76.29,76.18,76.2,11200.0,76.24,76.29,76.18,76.2,11200.0
2006-11-22 13:00:00,76.19,76.21,76.16,76.18,5400.0,76.19,76.21,76.16,76.18,5400.0
2006-11-22 13:30:00,76.18,76.24,76.16,76.21,6700.0,76.18,76.24,76.16,76.21,6700.0
2006-11-22 14:00:00,76.21,76.23,76.13,76.14,16600.0,76.21,76.23,76.13,76.14,16600.0
2006-11-22 14:30:00,76.14,76.49,76.13,76.39,20700.0,76.14,76.49,76.13,76.39,20700.0
2006-11-22 15:00:00,76.37,76.48,76.2,76.23,11200.0,76.37,76.48,76.2,76.23,11200.0
2006-11-22 15:30:00,76.23,76.49,76.23,76.45,31000.0,76.23,76.49,76.23,76.45,31000.0
2006-11-24 09:30:00,76.32,76.32,75.79,75.82,7400.0,76.32,76.32,75.79,75.82,7400.0
2006-11-24 10:00:00,75.81,76.02,75.77,76.0,14500.0,75.81,76.02,75.77,76.0,14500.0
2006-11-24 10:30:00,76.0,76.19,75.99,76.17,22700.0,76.0,76.19,75.99,76.17,22700.0
2006-11-24 11:00:00,76.18,76.39,76.16,76.36,12400.0,76.18,76.39,76.16,76.36,12400.0
2006-11-24 11:30:00,76.37,76.4,76.27,76.4,21900.0,76.37,76.4,76.27,76.4,21900.0
2006-11-24 12:00:00,76.43,76.58,76.37,76.52,30700.0,76.43,76.58,76.37,76.52,30700.0
2006-11-24 12:30:00,76.51,76.52,76.38,76.4,16400.0,76.51,76.52,76.38,76.4,16400.0
2006-11-24 13:00:00,76.38,76.38,76.38,76.38,1100.0,76.38,76.38,76.38,76.38,1100.0
2006-11-24 13:30:00,76.38,76.38,76.38,76.38,0.0,76.38,76.38,76.38,76.38,0.0
2006-11-24 14:00:00,76.38,76.38,76.38,76.38,0.0,76.38,76.38,76.38,76.38,0.0
2006-11-24 14:30:00,76.38,76.38,76.38,76.38,0.0,76.38,76.38,76.38,76.38,0.0
2006-11-24 15:00:00,76.38,76.38,76.38,76.38,0.0,76.38,76.38,76.38,76.38,0.0
2006-11-24 15:30:00,76.38,76.38,76.38,76.38,0.0,76.38,76.38,76.38,76.38,0.0
2006-11-27 09:30:00,76.2,76.2,75.11,75.19,29000.0,76.2,76.2,75.11,75.19,29000.0
2006-11-27 10:00:00,75.18,75.18,74.61,74.68,109000.0,75.18,75.18,74.61,74.68,109000.0
2006-11-27 10:30:00,74.68,74.79,74.55,74.7,48600.0,74.68,74.79,74.55,74.7,48600.0
2006-11-27 11:00:00,74.68,74.69,74.38,74.38,39200.0,74.68,74.69,74.38,74.38,39200.0
2006-11-27 11:30:00,74.38,74.61,74.38,74.55,70100.0,74.38,74.61,74.38,74.55,70100.0
2006-11-27 12:00:00,74.55,74.69,74.53,74.68,12900.0,74.55,74.69,74.53,74.68,12900.0
2006-11-27 12:30:00,74.68,74.68,74.57,74.62,41800.0,74.68,74.68,74.57,74.62,41800.0
2006-11-27 13:00:00,74.62,74.86,74.57,74.86,27000.0,74.62,74.86,74.57,74.86,27000.0
2006-11-27 13:30:00,74.86,74.86,74.58,74.68,28400.0,74.86,74.86,74.58,74.68,28400.0
2006-11-27 14:00:00,74.69,74.79,74.6,74.65,64400.0,74.69,74.79,74.6,74.65,64400.0
2006-11-27 14:30:00,74.65,74.75,74.6,74.66,70600.0,74.65,74.75,74.6,74.66,70600.0
2006-11-27 15:00:00,74.62,74.66,74.6,74.63,30800.0,74.62,74.66,74.6,74.63,30800.0
2006-11-27 15:30:00,74.62,74.66,74.57,74.6,64800.0,74.62,74.66,74.57,74.6,64800.0
2006-11-28 09:30:00,74.4,74.59,74.14,74.31,49800.0,74.4,74.59,74.14,74.31,49800.0
2006-11-28 10:00:00,74.36,75.24,74.36,74.61,39900.0,74.36,75.24,74.36,74.61,39900.0
2006-11-28 10:30:00,74.59,74.84,74.5,74.6,26200.0,74.59,74.84,74.5,74.6,26200.0
2006-11-28 11:00:00,74.56,74.63,74.47,74.47,27700.0,74.56,74.63,74.47,74.47,27700.0
2006-11-28 11:30:00,74.47,74.63,74.34,74.53,9100.0,74.47,74.63,74.34,74.53,9100.0
2006-11-28 12:00:00,74.53,74.6,74.44,74.53,8100.0,74.53,74.6,74.44,74.53,8100.0
2006-11-28 12:30:00,74.52,74.55,74.24,74.55,16100.0,74.52,74.55,74.24,74.55,16100.0
2006-11-28 13:00:00,74.47,74.65,74.39,74.4,16100.0,74.47,74.65,74.39,74.4,16100.0
2006-11-28 13:30:00,74.4,74.62,74.4,74.6,7400.0,74.4,74.62,74.4,74.6,7400.0
2006-11-28 14:00:00,74.6,74.75,74.54,74.7,13500.0,74.6,74.75,74.54,74.7,13500.0
2006-11-28 14:30:00,74.74,74.76,74.59,74.75,14600.0,74.74,74.76,74.59,74.75,14600.0
2006-11-28 15:00:00,74.75,74.91,74.67,74.69,42300.0,74.75,74.91,74.67,74.69,42300.0
2006-11-28 15:30:00,74.73,74.84,74.68,74.76,35100.0,74.73,74.84,74.68,74.76,35100.0
2006-11-29 09:30:00,75.2,75.51,75.06,75.24,16100.0,75.2,75.51,75.06,75.24,16100.0
2006-11-29 10:00:00,75.25,75.36,74.94,75.18,20700.0,75.25,75.36,74.94,75.18,20700.0
2006-11-29 10:30:00,75.21,75.28,74.96,75.18,12300.0,75.21,75.28,74.96,75.18,12300.0
2006-11-29 11:00:00,75.18,75.73,75.18,75.67,20300.0,75.18,75.73,75.18,75.67,20300.0
2006-11-29 11:30:00,75.66,75.74,75.48,75.74,17800.0,75.66,75.74,75.48,75.74,17800.0
2006-11-29 12:00:00,75.74,75.98,75.6,75.65,14400.0,75.74,75.98,75.6,75.65,14400.0
2006-11-29 12:30:00,75.6,75.6,75.4,75.5,15400.0,75.6,75.6,75.4,75.5,15400.0
2006-11-29 13:00:00,75.5,75.55,75.12,75.22,16200.0,75.5,75.55,75.12,75.22,16200.0
2006-11-29 13:30:00,75.19,75.47,75.06,75.47,18200.0,75.19,75.47,75.06,75.47,18200.0
2006-11-29 14:00:00,75.47,75.47,75.17,75.25,13900.0,75.47,75.47,75.17,75.25,13900.0
2006-11-29 14:30:00,75.25,75.65,75.2,75.56,23600.0,75.25,75.65,75.2,75.56,23600.0
2006-11-29 15:00:00,75.56,75.59,75.2,75.29,19700.0,75.56,75.59,75.2,75.29,19700.0
2006-11-29 15:30:00,75.27,75.5,75.26,75.44,35300.0,75.27,75.5,75.26,75.44,35300.0
2006-11-30 09:30:00,75.45,75.57,74.92,75.12,43300.0,75.45,75.57,74.92,75.12,43300.0
2006-11-30 10:00:00,75.13,75.51,74.9,75.51,71700.0,75.13,75.51,74.9,75.51,71700.0
2006-11-30 10:30:00,75.51,75.57,75.41,75.48,18400.0,75.51,75.57,75.41,75.48,18400.0
2006-11-30 11:00:00,75.42,75.78,75.36,75.78,17100.0,75.42,75.78,75.36,75.78,17100.0
2006-11-30 11:30:00,75.77,76.1,75.76,76.1,22900.0,75.77,76.1,75.76,76.1,22900.0
2006-11-30 12:00:00,76.09,76.27,76.07,76.22,18100.0,76.09,76.27,76.07,76.22,18100.0
2006-11-30 12:30:00,76.29,76.66,76.29,76.57,47500.0,76.29,76.66,76.29,76.57,47500.0
2006-11-30 13:00:00,76.57,76.93,76.42,76.85,46700.0,76.57,76.93,76.42,76.85,46700.0
2006-11-30 13:30:00,76.91,77.04,76.82,76.91,23200.0,76.91,77.04,76.82,76.91,23200.0
2006-11-30 14:00:00,76.91,77.03,76.5,76.93,38900.0,76.91,77.03,76.5,76.93,38900.0
2006-11-30 14:30:00,76.96,77.49,76.96,77.46,36500.0,76.96,77.49,76.96,77.46,36500.0
2006-11-30 15:00:00,77.46,77.7,77.34,77.61,52000.0,77.46,77.7,77.34,77.61,52000.0
2006-11-30 15:30:00,77.62,77.62,77.35,77.35,165000.0,77.62,77.62,77.35,77.35,165000.0
2006-12-01 09:30:00,77.75,78.27,77.0,77.19,74300.0,77.75,78.27,77.0,77.19,74300.0
2006-12-01 10:00:00,77.2,77.34,76.66,76.7,77700.0,77.2,77.34,76.66,76.7,77700.0
2006-12-01 10:30:00,76.73,76.74,76.27,76.43,64400.0,76.73,76.74,76.27,76.43,64400.0
2006-12-01 11:00:00,76.43,76.45,76.25,76.37,38900.0,76.43,76.45,76.25,76.37,38900.0
2006-12-01 11:30:00,76.37,76.97,76.33,76.87,43500.0,76.37,76.97,76.33,76.87,43500.0
2006-12-01 12:00:00,76.95,76.95,76.51,76.57,46300.0,76.95,76.95,76.51,76.57,46300.0
2006-12-01 12:30:00,76.58,76.76,76.44,76.74,32300.0,76.58,76.76,76.44,76.74,32300.0
2006-12-01 13:00:00,76.71,76.8,76.48,76.69,36100.0,76.71,76.8,76.48,76.69,36100.0
2006-12-01 13:30:00,76.66,76.7,76.46,76.6,26400.0,76.66,76.7,76.46,76.6,26400.0
2006-12-01 14:00:00,76.59,76.87,76.52,76.78,30700.0,76.59,76.87,76.52,76.78,30700.0
2006-12-01 14:30:00,76.8,76.82,76.29,76.44,57000.0,76.8,76.82,76.29,76.44,57000.0
2006-12-01 15:00:00,76.43,76.5,76.35,76.5,44100.0,76.43,76.5,76.35,76.5,44100.0
2006-12-01 15:30:00,76.5,77.25,76.5,77.16,63500.0,76.5,77.25,76.5,77.16,63500.0
2006-12-04 09:30:00,77.2,77.24,76.93,77.22,29600.0,77.2,77.24,76.93,77.22,29600.0
2006-12-04 10:00:00,77.22,77.22,77.01,77.12,59700.0,77.22,77.22,77.01,77.12,59700.0
2006-12-04 10:30:00,77.14,77.72,77.12,77.72,34900.0,77.14,77.72,77.12,77.72,34900.0
2006-12-04 11:00:00,77.66,78.24,77.6,78.24,40900.0,77.66,78.24,77.6,78.24,40900.0
2006-12-04 11:30:00,78.25,78.33,78.02,78.14,84300.0,78.25,78.33,78.02,78.14,84300.0
2006-12-04 12:00:00,78.15,78.35,77.95,78.25,51300.0,78.15,78.35,77.95,78.25,51300.0
2006-12-04 12:30:00,78.25,78.4,78.25,78.4,25300.0,78.25,78.4,78.25,78.4,25300.0
2006-12-04 13:00:00,78.4,78.47,78.35,78.35,52300.0,78.4,78.47,78.35,78.35,52300.0
2006-12-04 13:30:00,78.36,78.53,78.35,78.49,54100.0,78.36,78.53,78.35,78.49,54100.0
2006-12-04 14:00:00,78.48,78.64,78.46,78.46,58000.0,78.48,78.64,78.46,78.46,58000.0
2006-12-04 14:30:00,78.42,78.47,78.41,78.43,39900.0,78.42,78.47,78.41,78.43,39900.0
2006-12-04 15:00:00,78.43,78.52,78.3,78.39,63700.0,78.43,78.52,78.3,78.39,63700.0
2006-12-04 15:30:00,78.39,78.48,78.35,78.39,56300.0,78.39,78.48,78.35,78.39,56300.0
2006-12-05 09:30:00,78.43,78.48,78.05,78.3,54900.0,78.43,78.48,78.05,78.3,54900.0
2006-12-05 10:00:00,78.31,78.69,78.31,78.57,28300.0,78.31,78.69,78.31,78.57,28300.0
2006-12-05 10:30:00,78.56,78.7,78.45,78.6,24100.0,78.56,78.7,78.45,78.6,24100.0
2006-12-05 11:00:00,78.6,78.65,78.3,78.36,56300.0,78.6,78.65,78.3,78.36,56300.0
2006-12-05 11:30:00,78.37,78.77,78.37,78.49,35800.0,78.37,78.77,78.37,78.49,35800.0
2006-12-05 12:00:00,78.46,78.48,78.29,78.34,14500.0,78.46,78.48,78.29,78.34,14500.0
2006-12-05 12:30:00,78.34,78.51,78.26,78.51,17000.0,78.34,78.51,78.26,78.51,17000.0
2006-12-05 13:00:00,78.5,78.54,78.31,78.36,12300.0,78.5,78.54,78.31,78.36,12300.0
2006-12-05 13:30:00,78.36,78.5,78.35,78.39,8000.0,78.36,78.5,78.35,78.39,8000.0
2006-12-05 14:00:00,78.38,78.52,78.37,78.4,11200.0,78.38,78.52,78.37,78.4,11200.0
2006-12-05 14:30:00,78.43,78.64,78.41,78.41,24400.0,78.43,78.64,78.41,78.41,24400.0
2006-12-05 15:00:00,78.42,78.6,78.32,78.32,39000.0,78.42,78.6,78.32,78.32,39000.0
2006-12-05 15:30:00,78.3,78.34,78.2,78.29,43600.0,78.3,78.34,78.2,78.29,43600.0
2006-12-06 09:30:00,78.4,78.9,78.11,78.34,59300.0,78.4,78.9,78.11,78.34,59300.0
2006-12-06 10:00:00,78.34,78.8,78.21,78.32,79700.0,78.34,78.8,78.21,78.32,79700.0
2006-12-06 10:30:00,78.34,78.42,77.91,77.98,52200.0,78.34,78.42,77.91,77.98,52200.0
2006-12-06 11:00:00,77.96,77.96,77.51,77.64,57300.0,77.96,77.96,77.51,77.64,57300.0
2006-12-06 11:30:00,77.65,77.7,77.42,77.44,21400.0,77.65,77.7,77.42,77.44,21400.0
2006-12-06 12:00:00,77.42,77.63,77.3,77.55,20000.0,77.42,77.63,77.3,77.55,20000.0
2006-12-06 12:30:00,77.56,77.8,77.53,77.76,11800.0,77.56,77.8,77.53,77.76,11800.0
2006-12-06 13:00:00,77.75,77.96,77.73,77.86,20500.0,77.75,77.96,77.73,77.86,20500.0
2006-12-06 13:30:00,77.86,77.94,77.67,77.79,20100.0,77.86,77.94,77.67,77.79,20100.0
2006-12-06 14:00:00,77.78,78.07,77.71,77.94,23400.0,77.78,78.07,77.71,77.94,23400.0
2006-12-06 14:30:00,77.91,78.0,77.81,77.92,23300.0,77.91,78.0,77.81,77.92,23300.0
2006-12-06 15:00:00,77.92,77.93,77.66,77.81,33500.0,77.92,77.93,77.66,77.81,33500.0
2006-12-06 15:30:00,77.8,77.86,77.56,77.59,57500.0,77.8,77.86,77.56,77.59,57500.0
2006-12-07 09:30:00,77.55,78.0,77.32,77.43,38400.0,77.55,78.0,77.32,77.43,38400.0
2006-12-07 10:00:00,77.44,77.44,76.9,77.18,77400.0,77.44,77.44,76.9,77.18,77400.0
2006-12-07 10:30:00,77.2,77.62,77.17,77.62,24300.0,77.2,77.62,77.17,77.62,24300.0
2006-12-07 11:00:00,77.61,77.71,77.3,77.38,40600.0,77.61,77.71,77.3,77.38,40600.0
2006-12-07 11:30:00,77.38,77.82,77.37,77.82,16300.0,77.38,77.82,77.37,77.82,16300.0
2006-12-07 12:00:00,77.83,78.26,77.83,78.1,19000.0,77.83,78.26,77.83,78.1,19000.0
2006-12-07 12:30:00,78.09,78.28,78.0,78.09,20700.0,78.09,78.28,78.0,78.09,20700.0
2006-12-07 13:00:00,78.05,78.16,77.99,78.11,22300.0,78.05,78.16,77.99,78.11,22300.0
2006-12-07 13:30:00,78.11,78.33,78.05,78.26,19900.0,78.11,78.33,78.05,78.26,19900.0
2006-12-07 14:00:00,78.26,78.26,77.67,77.69,29700.0,78.26,78.26,77.67,77.69,29700.0
2006-12-07 14:30:00,77.72,77.93,77.66,77.69,12500.0,77.72,77.93,77.66,77.69,12500.0
2006-12-07 15:00:00,77.69,77.75,77.55,77.72,23600.0,77.69,77.75,77.55,77.72,23600.0
2006-12-07 15:30:00,77.71,77.84,77.56,77.66,36600.0,77.71,77.84,77.56,77.66,36600.0
2006-12-08 09:30:00,77.72,78.29,77.59,77.88,25100.0,77.72,78.29,77.59,77.88,25100.0
2006-12-08 10:00:00,77.83,78.14,77.41,78.01,33200.0,77.83,78.14,77.41,78.01,33200.0
2006-12-08 10:30:00,78.04,78.29,77.91,77.98,27300.0,78.04,78.29,77.91,77.98,27300.0
2006-12-08 11:00:00,77.97,78.22,77.9,78.19,48800.0,77.97,78.22,77.9,78.19,48800.0
2006-12-08 11:30:00,78.15,78.22,77.83,77.83,20000.0,78.15,78.22,77.83,77.83,20000.0
2006-12-08 12:00:00,77.84,77.9,77.51,77.57,10100.0,77.84,77.9,77.51,77.57,10100.0
2006-12-08 12:30:00,77.62,77.66,77.27,77.41,26600.0,77.62,77.66,77.27,77.41,26600.0
2006-12-08 13:00:00,77.4,77.4,77.09,77.17,42500.0,77.4,77.4,77.09,77.17,42500.0
2006-12-08 13:30:00,77.13,77.2,76.81,76.94,35500.0,77.13,77.2,76.81,76.94,35500.0
2006-12-08 14:00:00,76.98,77.28,76.97,77.08,20100.0,76.98,77.28,76.97,77.08,20100.0
2006-12-08 14:30:00,77.09,77.18,77.01,77.04,20500.0,77.09,77.18,77.01,77.04,20500.0
2006-12-08 15:00:00,77.04,77.21,77.02,77.2,28800.0,77.04,77.21,77.02,77.2,28800.0
2006-12-08 15:30:00,77.21,77.28,77.02,77.25,89200.0,77.21,77.28,77.02,77.25,89200.0
2006-12-11 09:30:00,77.05,77.31,76.73,77.2,33000.0,77.05,77.31,76.73,77.2,33000.0
2006-12-11 10:00:00,77.16,77.85,77.1,77.81,31800.0,77.16,77.85,77.1,77.81,31800.0
2006-12-11 10:30:00,77.81,77.82,77.35,77.35,11300.0,77.81,77.82,77.35,77.35,11300.0
2006-12-11 11:00:00,77.35,77.49,77.26,77.26,14200.0,77.35,77.49,77.26,77.26,14200.0
2006-12-11 11:30:00,77.28,77.37,77.17,77.29,18000.0,77.28,77.37,77.17,77.29,18000.0
2006-12-11 12:00:00,77.33,77.35,77.2,77.21,11300.0,77.33,77.35,77.2,77.21,11300.0
2006-12-11 12:30:00,77.21,77.25,77.1,77.25,18800.0,77.21,77.25,77.1,77.25,18800.0
2006-12-11 13:00:00,77.25,77.37,77.04,77.36,19500.0,77.25,77.37,77.04,77.36,19500.0
2006-12-11 13:30:00,77.34,77.43,77.26,77.43,4400.0,77.34,77.43,77.26,77.43,4400.0
2006-12-11 14:00:00,77.4,77.47,77.26,77.45,7500.0,77.4,77.47,77.26,77.45,7500.0
2006-12-11 14:30:00,77.45,77.46,77.31,77.32,3900.0,77.45,77.46,77.31,77.32,3900.0
2006-12-11 15:00:00,77.31,77.34,77.2,77.21,12700.0,77.31,77.34,77.2,77.21,12700.0
2006-12-11 15:30:00,77.21,77.31,77.06,77.25,48700.0,77.21,77.31,77.06,77.25,48700.0
2006-12-12 09:30:00,77.15,77.39,77.0,77.3,16900.0,77.15,77.39,77.0,77.3,16900.0
2006-12-12 10:00:00,77.29,77.29,77.1,77.14,23700.0,77.29,77.29,77.1,77.14,23700.0
2006-12-12 10:30:00,77.15,77.28,77.0,77.06,10800.0,77.15,77.28,77.0,77.06,10800.0
2006-12-12 11:00:00,77.07,77.16,77.06,77.11,20200.0,77.07,77.16,77.06,77.11,20200.0
2006-12-12 11:30:00,77.1,77.1,76.74,76.81,14900.0,77.1,77.1,76.74,76.81,14900.0
2006-12-12 12:00:00,76.85,76.88,76.65,76.78,24800.0,76.85,76.88,76.65,76.78,24800.0
2006-12-12 12:30:00,76.79,77.03,76.79,76.87,11100.0,76.79,77.03,76.79,76.87,11100.0
2006-12-12 13:00:00,76.89,77.04,76.86,76.95,4800.0,76.89,77.04,76.86,76.95,4800.0
2006-12-12 13:30:00,76.98,77.06,76.94,76.99,15800.0,76.98,77.06,76.94,76.99,15800.0
2006-12-12 14:00:00,77.0,77.17,76.9,77.03,33300.0,77.0,77.17,76.9,77.03,33300.0
2006-12-12 14:30:00,77.12,77.12,76.92,76.97,27200.0,77.12,77.12,76.92,76.97,27200.0
2006-12-12 15:00:00,76.93,77.22,76.9,77.15,23400.0,76.93,77.22,76.9,77.15,23400.0
2006-12-12 15:30:00,77.16,77.33,77.16,77.26,30500.0,77.16,77.33,77.16,77.26,30500.0
2006-12-13 09:30:00,77.45,78.15,77.36,78.15,27100.0,77.45,78.15,77.36,78.15,27100.0
2006-12-13 10:00:00,78.06,78.15,77.51,77.53,23300.0,78.06,78.15,77.51,77.53,23300.0
2006-12-13 10:30:00,77.53,77.71,77.45,77.48,26800.0,77.53,77.71,77.45,77.48,26800.0
2006-12-13 11:00:00,77.48,77.77,77.4,77.77,25200.0,77.48,77.77,77.4,77.77,25200.0
2006-12-13 11:30:00,77.74,77.74,77.57,77.69,16700.0,77.74,77.74,77.57,77.69,16700.0
2006-12-13 12:00:00,77.7,77.7,77.26,77.28,17400.0,77.7,77.7,77.26,77.28,17400.0
2006-12-13 12:30:00,77.26,77.38,77.25,77.25,24600.0,77.26,77.38,77.25,77.25,24600.0
2006-12-13 13:00:00,77.25,77.31,77.16,77.19,32400.0,77.25,77.31,77.16,77.19,32400.0
2006-12-13 13:30:00,77.17,77.17,76.93,77.1,24400.0,77.17,77.17,76.93,77.1,24400.0
2006-12-13 14:00:00,77.1,77.13,77.0,77.01,31900.0,77.1,77.13,77.0,77.01,31900.0
2006-12-13 14:30:00,77.01,77.07,76.92,77.02,41900.0,77.01,77.07,76.92,77.02,41900.0
2006-12-13 15:00:00,77.0,77.1,76.95,77.06,40200.0,77.0,77.1,76.95,77.06,40200.0
2006-12-13 15:30:00,77.06,77.18,77.02,77.08,45000.0,77.06,77.18,77.02,77.08,45000.0
2006-12-14 09:30:00,77.09,78.22,77.09,78.19,15000.0,77.09,78.22,77.09,78.19,15000.0
2006-12-14 10:00:00,78.23,78.81,78.0,78.3,28100.0,78.23,78.81,78.0,78.3,28100.0
2006-12-14 10:30:00,78.29,78.29,77.9,77.97,27800.0,78.29,78.29,77.9,77.97,27800.0
2006-12-14 11:00:00,77.97,78.29,77.97,78.29,17700.0,77.97,78.29,77.97,78.29,17700.0
2006-12-14 11:30:00,78.27,78.27,78.1,78.12,15700.0,78.27,78.27,78.1,78.12,15700.0
2006-12-14 12:00:00,78.17,78.23,78.07,78.14,9600.0,78.17,78.23,78.07,78.14,9600.0
2006-12-14 12:30:00,78.14,78.2,78.08,78.12,8400.0,78.14,78.2,78.08,78.12,8400.0
2006-12-14 13:00:00,78.1,78.15,78.03,78.1,10800.0,78.1,78.15,78.03,78.1,10800.0
2006-12-14 13:30:00,78.06,78.1,78.0,78.09,12000.0,78.06,78.1,78.0,78.09,12000.0
2006-12-14 14:00:00,78.09,78.1,78.07,78.08,21900.0,78.09,78.1,78.07,78.08,21900.0
2006-12-14 14:30:00,78.08,78.28,78.06,78.26,34600.0,78.08,78.28,78.06,78.26,34600.0
2006-12-14 15:00:00,78.27,78.37,78.16,78.3,19500.0,78.27,78.37,78.16,78.3,19500.0
2006-12-14 15:30:00,78.31,78.5,78.26,78.28,36200.0,78.31,78.5,78.26,78.28,36200.0
2006-12-15 09:30:00,78.29,78.3,76.92,77.12,177300.0,78.29,78.3,76.92,77.12,177300.0
2006-12-15 10:00:00,77.13,77.13,76.33,76.44,143100.0,77.13,77.13,76.33,76.44,143100.0
2006-12-15 10:30:00,76.51,76.69,76.3,76.61,85000.0,76.51,76.69,76.3,76.61,85000.0
2006-12-15 11:00:00,76.6,76.82,76.6,76.71,55400.0,76.6,76.82,76.6,76.71,55400.0
2006-12-15 11:30:00,76.67,76.73,76.5,76.5,42900.0,76.67,76.73,76.5,76.5,42900.0
2006-12-15 12:00:00,76.53,76.56,75.97,76.0,50900.0,76.53,76.56,75.97,76.0,50900.0
2006-12-15 12:30:00,76.01,76.45,75.9,76.36,37500.0,76.01,76.45,75.9,76.36,37500.0
2006-12-15 13:00:00,76.35,76.42,76.0,76.01,43900.0,76.35,76.42,76.0,76.01,43900.0
2006-12-15 13:30:00,76.01,76.06,75.98,76.06,47800.0,76.01,76.06,75.98,76.06,47800.0
2006-12-15 14:00:00,76.06,76.08,75.97,76.05,66100.0,76.06,76.08,75.97,76.05,66100.0
2006-12-15 14:30:00,76.03,76.15,75.99,76.14,53300.0,76.03,76.15,75.99,76.14,53300.0
2006-12-15 15:00:00,76.12,76.15,76.05,76.06,43800.0,76.12,76.15,76.05,76.06,43800.0
2006-12-15 15:30:00,76.07,76.15,75.9,75.98,174700.0,76.07,76.15,75.9,75.98,174700.0
2006-12-18 09:30:00,76.91,77.58,76.0,76.27,20600.0,76.91,77.58,76.0,76.27,20600.0
2006-12-18 10:00:00,76.26,76.37,76.0,76.04,29300.0,76.26,76.37,76.0,76.04,29300.0
2006-12-18 10:30:00,76.06,76.09,76.0,76.03,47400.0,76.06,76.09,76.0,76.03,47400.0
2006-12-18 11:00:00,76.04,76.21,76.0,76.17,38700.0,76.04,76.21,76.0,76.17,38700.0
2006-12-18 11:30:00,76.18,76.25,76.15,76.18,37000.0,76.18,76.25,76.15,76.18,37000.0
2006-12-18 12:00:00,76.14,76.29,76.1,76.28,56000.0,76.14,76.29,76.1,76.28,56000.0
2006-12-18 12:30:00,76.25,76.34,76.19,76.22,37700.0,76.25,76.34,76.19,76.22,37700.0
2006-12-18 13:00:00,76.16,76.28,76.11,76.22,21300.0,76.16,76.28,76.11,76.22,21300.0
2006-12-18 13:30:00,76.18,76.43,76.16,76.38,15500.0,76.18,76.43,76.16,76.38,15500.0
2006-12-18 14:00:00,76.34,76.41,76.09,76.09,13100.0,76.34,76.41,76.09,76.09,13100.0
2006-12-18 14:30:00,76.03,76.1,75.95,76.04,34500.0,76.03,76.1,75.95,76.04,34500.0
2006-12-18 15:00:00,76.05,76.12,75.99,76.09,26600.0,76.05,76.12,75.99,76.09,26600.0
2006-12-18 15:30:00,76.09,76.13,75.9,76.04,38200.0,76.09,76.13,75.9,76.04,38200.0
2006-12-19 09:30:00,76.01,76.05,74.4,74.65,139200.0,76.01,76.05,74.4,74.65,139200.0
2006-12-19 10:00:00,74.65,74.95,74.42,74.57,92400.0,74.65,74.95,74.42,74.57,92400.0
2006-12-19 10:30:00,74.58,74.93,74.55,74.91,60700.0,74.58,74.93,74.55,74.91,60700.0
2006-12-19 11:00:00,74.91,75.14,74.91,74.99,47200.0,74.91,75.14,74.91,74.99,47200.0
2006-12-19 11:30:00,74.99,75.07,74.83,74.88,33200.0,74.99,75.07,74.83,74.88,33200.0
2006-12-19 12:00:00,74.83,74.85,74.6,74.63,37200.0,74.83,74.85,74.6,74.63,37200.0
2006-12-19 12:30:00,74.65,74.76,74.63,74.63,22700.0,74.65,74.76,74.63,74.63,22700.0
2006-12-19 13:00:00,74.56,74.73,74.55,74.62,105100.0,74.56,74.73,74.55,74.62,105100.0
2006-12-19 13:30:00,74.61,74.74,74.61,74.64,31900.0,74.61,74.74,74.61,74.64,31900.0
2006-12-19 14:00:00,74.64,74.67,74.59,74.6,80100.0,74.64,74.67,74.59,74.6,80100.0
2006-12-19 14:30:00,74.6,74.7,74.58,74.61,51100.0,74.6,74.7,74.58,74.61,51100.0
2006-12-19 15:00:00,74.61,74.65,74.45,74.61,131800.0,74.61,74.65,74.45,74.61,131800.0
2006-12-19 15:30:00,74.62,74.77,74.6,74.7,45100.0,74.62,74.77,74.6,74.7,45100.0
2006-12-20 09:30:00,74.71,75.28,74.52,74.84,37100.0,74.71,75.28,74.52,74.84,37100.0
2006-12-20 10:00:00,74.86,75.0,74.83,74.92,32600.0,74.86,75.0,74.83,74.92,32600.0
2006-12-20 10:30:00,74.9,74.98,74.8,74.94,26400.0,74.9,74.98,74.8,74.94,26400.0
2006-12-20 11:00:00,74.9,74.93,74.8,74.8,24100.0,74.9,74.93,74.8,74.8,24100.0
2006-12-20 11:30:00,74.77,74.9,74.77,74.85,16300.0,74.77,74.9,74.77,74.85,16300.0
2006-12-20 12:00:00,74.84,74.92,74.8,74.84,26700.0,74.84,74.92,74.8,74.84,26700.0
2006-12-20 12:30:00,74.88,74.89,74.83,74.84,55800.0,74.88,74.89,74.83,74.84,55800.0
2006-12-20 13:00:00,74.84,74.98,74.8,74.81,22000.0,74.84,74.98,74.8,74.81,22000.0
2006-12-20 13:30:00,74.8,74.88,74.71,74.83,46600.0,74.8,74.88,74.71,74.83,46600.0
2006-12-20 14:00:00,74.79,75.19,74.79,74.93,9000.0,74.79,75.19,74.79,74.93,9000.0
2006-12-20 14:30:00,74.93,74.99,74.82,74.95,15000.0,74.93,74.99,74.82,74.95,15000.0
2006-12-20 15:00:00,74.95,74.96,74.82,74.85,12700.0,74.95,74.96,74.82,74.85,12700.0
2006-12-20 15:30:00,74.86,75.01,74.86,74.99,19900.0,74.86,75.01,74.86,74.99,19900.0
2006-12-21 09:30:00,74.95,75.69,74.86,75.49,38400.0,74.95,75.69,74.86,75.49,38400.0
2006-12-21 10:00:00,75.5,75.5,74.96,75.01,87400.0,75.5,75.5,74.96,75.01,87400.0
2006-12-21 10:30:00,75.0,75.26,75.0,75.21,9100.0,75.0,75.26,75.0,75.21,9100.0
2006-12-21 11:00:00,75.23,75.26,75.11,75.2,9200.0,75.23,75.26,75.11,75.2,9200.0
2006-12-21 11:30:00,75.18,75.25,75.1,75.1,8800.0,75.18,75.25,75.1,75.1,8800.0
2006-12-21 12:00:00,75.06,75.18,74.72,74.73,10900.0,75.06,75.18,74.72,74.73,10900.0
2006-12-21 12:30:00,74.75,74.79,74.46,74.78,22700.0,74.75,74.79,74.46,74.78,22700.0
2006-12-21 13:00:00,74.72,75.04,74.52,74.94,25500.0,74.72,75.04,74.52,74.94,25500.0
2006-12-21 13:30:00,74.88,74.89,74.73,74.73,9800.0,74.88,74.89,74.73,74.73,9800.0
2006-12-21 14:00:00,74.74,74.85,74.7,74.84,21200.0,74.74,74.85,74.7,74.84,21200.0
2006-12-21 14:30:00,74.84,74.85,74.63,74.72,17900.0,74.84,74.85,74.63,74.72,17900.0
2006-12-21 15:00:00,74.7,74.85,74.69,74.72,29200.0,74.7,74.85,74.69,74.72,29200.0
2006-12-21 15:30:00,74.71,74.84,74.67,74.76,47600.0,74.71,74.84,74.67,74.76,47600.0
2006-12-22 09:30:00,74.98,75.67,74.04,74.74,35200.0,74.98,75.67,74.04,74.74,35200.0
2006-12-22 10:00:00,74.63,74.74,74.39,74.61,18300.0,74.63,74.74,74.39,74.61,18300.0
2006-12-22 10:30:00,74.69,74.69,74.49,74.51,11300.0,74.69,74.69,74.49,74.51,11300.0
2006-12-22 11:00:00,74.5,74.52,74.27,74.36,10100.0,74.5,74.52,74.27,74.36,10100.0
2006-12-22 11:30:00,74.43,74.46,74.34,74.34,5500.0,74.43,74.46,74.34,74.34,5500.0
2006-12-22 12:00:00,74.29,74.3,74.19,74.21,12300.0,74.29,74.3,74.19,74.21,12300.0
2006-12-22 12:30:00,74.2,74.51,74.19,74.27,13500.0,74.2,74.51,74.19,74.27,13500.0
2006-12-22 13:00:00,74.27,74.3,74.21,74.28,10100.0,74.27,74.3,74.21,74.28,10100.0
2006-12-22 13:30:00,74.29,74.33,74.21,74.32,6800.0,74.29,74.33,74.21,74.32,6800.0
2006-12-22 14:00:00,74.33,74.34,74.24,74.26,11400.0,74.33,74.34,74.24,74.26,11400.0
2006-12-22 14:30:00,74.24,74.28,74.2,74.28,12400.0,74.24,74.28,74.2,74.28,12400.0
2006-12-22 15:00:00,74.28,74.33,74.22,74.29,11200.0,74.28,74.33,74.22,74.29,11200.0
2006-12-22 15:30:00,74.27,74.39,74.22,74.27,37000.0,74.27,74.39,74.22,74.27,37000.0
2006-12-26 09:30:00,74.25,74.35,73.83,74.24,23000.0,74.25,74.35,73.83,74.24,23000.0
2006-12-26 10:00:00,74.22,74.3,74.04,74.16,10000.0,74.22,74.3,74.04,74.16,10000.0
2006-12-26 10:30:00,74.11,74.2,74.11,74.14,10900.0,74.11,74.2,74.11,74.14,10900.0
2006-12-26 11:00:00,74.12,74.3,74.12,74.27,6700.0,74.12,74.3,74.12,74.27,6700.0
2006-12-26 11:30:00,74.26,74.3,74.23,74.3,14600.0,74.26,74.3,74.23,74.3,14600.0
2006-12-26 12:00:00,74.3,74.5,74.3,74.43,11500.0,74.3,74.5,74.3,74.43,11500.0
2006-12-26 12:30:00,74.42,74.43,74.37,74.38,3500.0,74.42,74.43,74.37,74.38,3500.0
2006-12-26 13:00:00,74.38,74.53,74.38,74.48,4700.0,74.38,74.53,74.38,74.48,4700.0
2006-12-26 13:30:00,74.49,74.75,74.49,74.75,15800.0,74.49,74.75,74.49,74.75,15800.0
2006-12-26 14:00:00,74.73,74.75,74.64,74.71,9200.0,74.73,74.75,74.64,74.71,9200.0
2006-12-26 14:30:00,74.72,74.82,74.65,74.72,6200.0,74.72,74.82,74.65,74.72,6200.0
2006-12-26 15:00:00,74.67,74.9,74.65,74.81,14900.0,74.67,74.9,74.65,74.81,14900.0
2006-12-26 15:30:00,74.85,74.99,74.82,74.88,26600.0,74.85,74.99,74.82,74.88,26600.0
2006-12-27 09:30:00,75.0,75.41,74.92,75.09,17800.0,75.0,75.41,74.92,75.09,17800.0
2006-12-27 10:00:00,75.21,75.36,75.11,75.15,7700.0,75.21,75.36,75.11,75.15,7700.0
2006-12-27 10:30:00,75.15,75.26,75.08,75.21,7700.0,75.15,75.26,75.08,75.21,7700.0
2006-12-27 11:00:00,75.23,75.27,75.16,75.22,4700.0,75.23,75.27,75.16,75.22,4700.0
2006-12-27 11:30:00,75.22,75.27,75.16,75.19,7100.0,75.22,75.27,75.16,75.19,7100.0
2006-12-27 12:00:00,75.21,75.24,75.19,75.2,9100.0,75.21,75.24,75.19,75.2,9100.0
2006-12-27 12:30:00,75.19,75.19,75.13,75.13,1600.0,75.19,75.19,75.13,75.13,1600.0
2006-12-27 13:00:00,75.11,75.12,75.0,75.05,9700.0,75.11,75.12,75.0,75.05,9700.0
2006-12-27 13:30:00,75.05,75.07,75.0,75.01,13100.0,75.05,75.07,75.0,75.01,13100.0
2006-12-27 14:00:00,75.01,75.3,75.0,75.29,9800.0,75.01,75.3,75.0,75.29,9800.0
2006-12-27 14:30:00,75.27,75.48,75.24,75.38,16100.0,75.27,75.48,75.24,75.38,16100.0
2006-12-27 15:00:00,75.41,75.42,75.3,75.34,11400.0,75.41,75.42,75.3,75.34,11400.0
2006-12-27 15:30:00,75.37,75.43,75.25,75.4,17600.0,75.37,75.43,75.25,75.4,17600.0
2006-12-28 09:30:00,75.39,75.56,75.11,75.36,18800.0,75.39,75.56,75.11,75.36,18800.0
2006-12-28 10:00:00,75.44,75.9,75.44,75.69,28000.0,75.44,75.9,75.44,75.69,28000.0
2006-12-28 10:30:00,75.7,75.88,75.58,75.72,31000.0,75.7,75.88,75.58,75.72,31000.0
2006-12-28 11:00:00,75.67,75.68,75.35,75.66,15200.0,75.67,75.68,75.35,75.66,15200.0
2006-12-28 11:30:00,75.66,75.66,75.53,75.55,10600.0,75.66,75.66,75.53,75.55,10600.0
2006-12-28 12:00:00,75.53,75.55,75.45,75.49,21700.0,75.53,75.55,75.45,75.49,21700.0
2006-12-28 12:30:00,75.56,75.56,75.4,75.41,8400.0,75.56,75.56,75.4,75.41,8400.0
2006-12-28 13:00:00,75.41,75.47,75.32,75.43,34000.0,75.41,75.47,75.32,75.43,34000.0
2006-12-28 13:30:00,75.43,75.53,75.42,75.42,10400.0,75.43,75.53,75.42,75.42,10400.0
2006-12-28 14:00:00,75.43,75.6,75.43,75.58,12700.0,75.43,75.6,75.43,75.58,12700.0
2006-12-28 14:30:00,75.57,75.76,75.57,75.74,13200.0,75.57,75.76,75.57,75.74,13200.0
2006-12-28 15:00:00,75.75,75.77,75.6,75.6,11500.0,75.75,75.77,75.6,75.6,11500.0
2006-12-28 15:30:00,75.61,75.64,75.57,75.57,32500.0,75.61,75.64,75.57,75.57,32500.0
2006-12-29 09:30:00,75.58,75.58,74.78,75.53,23000.0,75.58,75.58,74.78,75.53,23000.0
2006-12-29 10:00:00,75.5,75.53,75.22,75.24,19800.0,75.5,75.53,75.22,75.24,19800.0
2006-12-29 10:30:00,75.23,75.28,75.15,75.2,13800.0,75.23,75.28,75.15,75.2,13800.0
2006-12-29 11:00:00,75.2,75.26,75.01,75.26,23300.0,75.2,75.26,75.01,75.26,23300.0
2006-12-29 11:30:00,75.29,75.29,75.1,75.18,5600.0,75.29,75.29,75.1,75.18,5600.0
2006-12-29 12:00:00,75.18,75.29,75.17,75.22,2800.0,75.18,75.29,75.17,75.22,2800.0
2006-12-29 12:30:00,75.22,75.28,75.03,75.27,7900.0,75.22,75.28,75.03,75.27,7900.0
2006-12-29 13:00:00,75.28,75.28,75.2,75.22,3000.0,75.28,75.28,75.2,75.22,3000.0
2006-12-29 13:30:00,75.2,75.2,74.99,75.0,4400.0,75.2,75.2,74.99,75.0,4400.0
2006-12-29 14:00:00,74.93,75.17,74.82,74.83,12500.0,74.93,75.17,74.82,74.83,12500.0
2006-12-29 14:30:00,74.84,74.94,74.76,74.84,12900.0,74.84,74.94,74.76,74.84,12900.0
2006-12-29 15:00:00,74.87,75.14,74.84,75.03,29400.0,74.87,75.14,74.84,75.03,29400.0
2006-12-29 15:30:00,75.04,75.16,74.88,74.91,23700.0,75.04,75.16,74.88,74.91,23700.0
2007-01-03 09:30:00,75.46,77.24,75.23,76.81,85800.0,75.46,77.24,75.23,76.81,85800.0
2007-01-03 10:00:00,76.8,76.86,75.91,76.02,90900.0,76.8,76.86,75.91,76.02,90900.0
2007-01-03 10:30:00,76.01,76.08,75.72,75.76,68400.0,76.01,76.08,75.72,75.76,68400.0
2007-01-03 11:00:00,75.78,75.95,75.59,75.95,41800.0,75.78,75.95,75.59,75.95,41800.0
2007-01-03 11:30:00,75.97,76.0,75.88,75.9,17700.0,75.97,76.0,75.88,75.9,17700.0
2007-01-03 12:00:00,75.92,76.0,75.82,76.0,12500.0,75.92,76.0,75.82,76.0,12500.0
2007-01-03 12:30:00,76.0,76.08,75.92,76.07,33100.0,76.0,76.08,75.92,76.07,33100.0
2007-01-03 13:00:00,76.05,76.06,75.73,75.93,45700.0,76.05,76.06,75.73,75.93,45700.0
2007-01-03 13:30:00,75.9,75.9,75.74,75.78,11300.0,75.9,75.9,75.74,75.78,11300.0
2007-01-03 14:00:00,75.78,75.89,75.21,75.69,43200.0,75.78,75.89,75.21,75.69,43200.0
2007-01-03 14:30:00,75.7,75.75,75.15,75.31,72600.0,75.7,75.75,75.15,75.31,72600.0
2007-01-03 15:00:00,75.27,75.68,75.26,75.61,15300.0,75.27,75.68,75.26,75.61,15300.0
2007-01-03 15:30:00,75.61,76.06,75.52,76.05,45300.0,75.61,76.06,75.52,76.05,45300.0
2007-01-04 09:30:00,76.0,76.17,75.63,76.12,46200.0,76.0,76.17,75.63,76.12,46200.0
2007-01-04 10:00:00,76.08,76.22,75.95,76.03,32400.0,76.08,76.22,75.95,76.03,32400.0
2007-01-04 10:30:00,76.05,76.24,75.92,76.17,43700.0,76.05,76.24,75.92,76.17,43700.0
2007-01-04 11:00:00,76.2,76.25,76.14,76.21,24900.0,76.2,76.25,76.14,76.21,24900.0
2007-01-04 11:30:00,76.21,76.35,76.14,76.15,16700.0,76.21,76.35,76.14,76.15,16700.0
2007-01-04 12:00:00,76.15,76.25,76.15,76.22,15100.0,76.15,76.25,76.15,76.22,15100.0
2007-01-04 12:30:00,76.2,76.29,76.18,76.25,12300.0,76.2,76.29,76.18,76.25,12300.0
2007-01-04 13:00:00,76.24,76.3,76.15,76.24,26300.0,76.24,76.3,76.15,76.24,26300.0
2007-01-04 13:30:00,76.24,76.28,76.18,76.28,38400.0,76.24,76.28,76.18,76.28,38400.0
2007-01-04 14:00:00,76.28,76.48,76.28,76.44,35100.0,76.28,76.48,76.28,76.44,35100.0
2007-01-04 14:30:00,76.42,76.9,76.33,76.9,57200.0,76.42,76.9,76.33,76.9,57200.0
2007-01-04 15:00:00,76.94,77.16,76.88,77.12,62000.0,76.94,77.16,76.88,77.12,62000.0
2007-01-04 15:30:00,77.12,77.36,77.07,77.13,90000.0,77.12,77.36,77.07,77.13,90000.0
2007-01-05 09:30:00,77.04,77.04,76.09,76.51,74200.0,77.04,77.04,76.09,76.51,74200.0
2007-01-05 10:00:00,76.51,76.65,76.4,76.5,21900.0,76.51,76.65,76.4,76.5,21900.0
2007-01-05 10:30:00,76.51,76.55,76.4,76.4,14700.0,76.51,76.55,76.4,76.4,14700.0
2007-01-05 11:00:00,76.41,76.55,76.35,76.4,48600.0,76.41,76.55,76.35,76.4,48600.0
2007-01-05 11:30:00,76.4,76.65,76.4,76.56,30800.0,76.4,76.65,76.4,76.56,30800.0
2007-01-05 12:00:00,76.6,76.68,76.59,76.64,10000.0,76.6,76.68,76.59,76.64,10000.0
2007-01-05 12:30:00,76.6,76.74,76.52,76.65,23300.0,76.6,76.74,76.52,76.65,23300.0
2007-01-05 13:00:00,76.64,76.65,76.5,76.58,11900.0,76.64,76.65,76.5,76.58,11900.0
2007-01-05 13:30:00,76.59,76.59,76.47,76.47,11900.0,76.59,76.59,76.47,76.47,11900.0
2007-01-05 14:00:00,76.48,76.62,76.47,76.54,24000.0,76.48,76.62,76.47,76.54,24000.0
2007-01-05 14:30:00,76.54,76.57,76.5,76.5,19500.0,76.54,76.57,76.5,76.5,19500.0
2007-01-05 15:00:00,76.5,76.53,76.1,76.21,48300.0,76.5,76.53,76.1,76.21,48300.0
2007-01-05 15:30:00,76.18,76.25,75.96,76.04,106700.0,76.18,76.25,75.96,76.04,106700.0
2007-01-08 09:30:00,76.3,76.3,75.53,75.69,27000.0,76.3,76.3,75.53,75.69,27000.0
2007-01-08 10:00:00,75.65,75.8,75.64,75.64,31900.0,75.65,75.8,75.64,75.64,31900.0
2007-01-08 10:30:00,75.6,76.0,75.6,75.85,46300.0,75.6,76.0,75.6,75.85,46300.0
2007-01-08 11:00:00,75.85,76.02,75.81,75.99,17200.0,75.85,76.02,75.81,75.99,17200.0
2007-01-08 11:30:00,75.99,76.0,75.9,76.0,13600.0,75.99,76.0,75.9,76.0,13600.0
2007-01-08 12:00:00,75.98,75.98,75.9,75.94,13700.0,75.98,75.98,75.9,75.94,13700.0
2007-01-08 12:30:00,75.94,76.15,75.9,76.15,20200.0,75.94,76.15,75.9,76.15,20200.0
2007-01-08 13:00:00,76.12,76.14,75.94,76.04,11500.0,76.12,76.14,75.94,76.04,11500.0
2007-01-08 13:30:00,76.02,76.35,76.02,76.21,23200.0,76.02,76.35,76.02,76.21,23200.0
2007-01-08 14:00:00,76.25,76.25,76.04,76.08,12900.0,76.25,76.25,76.04,76.08,12900.0
2007-01-08 14:30:00,76.08,76.14,75.96,76.11,24800.0,76.08,76.14,75.96,76.11,24800.0
2007-01-08 15:00:00,76.13,76.39,76.13,76.23,22300.0,76.13,76.39,76.13,76.23,22300.0
2007-01-08 15:30:00,76.23,76.31,76.01,76.07,39800.0,76.23,76.31,76.01,76.07,39800.0
2007-01-09 09:30:00,76.2,76.39,76.1,76.26,32000.0,76.2,76.39,76.1,76.26,32000.0
2007-01-09 10:00:00,76.22,76.37,76.1,76.24,71400.0,76.22,76.37,76.1,76.24,71400.0
2007-01-09 10:30:00,76.2,76.25,76.14,76.17,26400.0,76.2,76.25,76.14,76.17,26400.0
2007-01-09 11:00:00,76.16,76.24,76.11,76.14,26700.0,76.16,76.24,76.11,76.14,26700.0
2007-01-09 11:30:00,76.15,76.24,76.05,76.11,26600.0,76.15,76.24,76.05,76.11,26600.0
2007-01-09 12:00:00,76.11,76.2,76.05,76.09,28200.0,76.11,76.2,76.05,76.09,28200.0
2007-01-09 12:30:00,76.09,76.27,76.05,76.24,13400.0,76.09,76.27,76.05,76.24,13400.0
2007-01-09 13:00:00,76.21,76.38,76.2,76.32,38100.0,76.21,76.38,76.2,76.32,38100.0
2007-01-09 13:30:00,76.26,76.44,76.22,76.26,15800.0,76.26,76.44,76.22,76.26,15800.0
2007-01-09 14:00:00,76.26,76.33,76.23,76.23,17300.0,76.26,76.33,76.23,76.23,17300.0
2007-01-09 14:30:00,76.24,76.38,76.23,76.31,24900.0,76.24,76.38,76.23,76.31,24900.0
2007-01-09 15:00:00,76.32,76.46,76.23,76.36,22100.0,76.32,76.46,76.23,76.36,22100.0
2007-01-09 15:30:00,76.32,76.42,76.25,76.25,30900.0,76.32,76.42,76.25,76.25,30900.0
2007-01-10 09:30:00,76.09,76.1,75.42,76.02,21900.0,76.09,76.1,75.42,76.02,21900.0
2007-01-10 10:00:00,76.01,76.21,75.9,76.04,25300.0,76.01,76.21,75.9,76.04,25300.0
2007-01-10 10:30:00,76.04,76.26,76.0,76.18,38000.0,76.04,76.26,76.0,76.18,38000.0
2007-01-10 11:00:00,76.17,76.33,76.15,76.27,10400.0,76.17,76.33,76.15,76.27,10400.0
2007-01-10 11:30:00,76.27,76.37,76.2,76.37,9400.0,76.27,76.37,76.2,76.37,9400.0
2007-01-10 12:00:00,76.35,76.53,76.31,76.53,20000.0,76.35,76.53,76.31,76.53,20000.0
2007-01-10 12:30:00,76.53,76.75,76.49,76.75,20500.0,76.53,76.75,76.49,76.75,20500.0
2007-01-10 13:00:00,76.75,76.92,76.72,76.92,75200.0,76.75,76.92,76.72,76.92,75200.0
2007-01-10 13:30:00,76.96,77.08,76.94,77.04,29900.0,76.96,77.08,76.94,77.04,29900.0
2007-01-10 14:00:00,77.06,77.25,77.06,77.16,18500.0,77.06,77.25,77.06,77.16,18500.0
2007-01-10 14:30:00,77.19,77.45,77.14,77.38,39800.0,77.19,77.45,77.14,77.38,39800.0
2007-01-10 15:00:00,77.35,77.49,77.35,77.49,21800.0,77.35,77.49,77.35,77.49,21800.0
2007-01-10 15:30:00,77.5,77.68,77.5,77.53,58300.0,77.5,77.68,77.5,77.53,58300.0
2007-01-11 09:30:00,77.7,78.2,77.59,77.95,28100.0,77.7,78.2,77.59,77.95,28100.0
2007-01-11 10:00:00,77.91,78.09,77.77,77.86,29300.0,77.91,78.09,77.77,77.86,29300.0
2007-01-11 10:30:00,77.77,78.06,77.76,78.06,7400.0,77.77,78.06,77.76,78.06,7400.0
2007-01-11 11:00:00,78.06,78.12,78.0,78.1,8300.0,78.06,78.12,78.0,78.1,8300.0
2007-01-11 11:30:00,78.05,78.14,78.0,78.14,17100.0,78.05,78.14,78.0,78.14,17100.0
2007-01-11 12:00:00,78.16,78.65,78.11,78.65,35600.0,78.16,78.65,78.11,78.65,35600.0
2007-01-11 12:30:00,78.59,78.82,78.53,78.8,28400.0,78.59,78.82,78.53,78.8,28400.0
2007-01-11 13:00:00,78.76,79.05,78.76,78.96,66600.0,78.76,79.05,78.76,78.96,66600.0
2007-01-11 13:30:00,78.98,79.04,78.9,79.01,34500.0,78.98,79.04,78.9,79.01,34500.0
2007-01-11 14:00:00,79.0,79.07,78.45,78.58,143900.0,79.0,79.07,78.45,78.58,143900.0
2007-01-11 14:30:00,78.58,78.8,78.43,78.8,68300.0,78.58,78.8,78.43,78.8,68300.0
2007-01-11 15:00:00,78.8,78.9,78.7,78.85,69500.0,78.8,78.9,78.7,78.85,69500.0
2007-01-11 15:30:00,78.85,79.17,78.78,79.06,154600.0,78.85,79.17,78.78,79.06,154600.0
2007-01-12 09:30:00,78.85,79.09,78.43,79.09,78500.0,78.85,79.09,78.43,79.09,78500.0
2007-01-12 10:00:00,79.09,79.16,78.82,78.82,29100.0,79.09,79.16,78.82,78.82,29100.0
2007-01-12 10:30:00,78.82,78.97,78.7,78.97,76400.0,78.82,78.97,78.7,78.97,76400.0
2007-01-12 11:00:00,78.91,78.93,78.75,78.75,15000.0,78.91,78.93,78.75,78.75,15000.0
2007-01-12 11:30:00,78.69,78.9,78.64,78.9,11600.0,78.69,78.9,78.64,78.9,11600.0
2007-01-12 12:00:00,78.89,79.13,78.89,79.1,11700.0,78.89,79.13,78.89,79.1,11700.0
2007-01-12 12:30:00,79.09,79.09,79.0,79.01,14900.0,79.09,79.09,79.0,79.01,14900.0
2007-01-12 13:00:00,79.01,79.02,78.93,78.99,86500.0,79.01,79.02,78.93,78.99,86500.0
2007-01-12 13:30:00,79.0,79.1,78.98,79.08,70600.0,79.0,79.1,78.98,79.08,70600.0
2007-01-12 14:00:00,79.08,79.1,78.98,79.1,17400.0,79.08,79.1,78.98,79.1,17400.0
2007-01-12 14:30:00,79.1,79.1,79.0,79.06,28200.0,79.1,79.1,79.0,79.06,28200.0
2007-01-12 15:00:00,79.07,79.35,79.07,79.24,35100.0,79.07,79.35,79.07,79.24,35100.0
2007-01-12 15:30:00,79.24,79.24,79.09,79.23,36600.0,79.24,79.24,79.09,79.23,36600.0
2007-01-16 09:30:00,79.0,79.37,78.57,79.15,156600.0,79.0,79.37,78.57,79.15,156600.0
2007-01-16 10:00:00,79.15,79.15,78.72,78.75,106900.0,79.15,79.15,78.72,78.75,106900.0
2007-01-16 10:30:00,78.74,78.74,77.82,77.92,35000.0,78.74,78.74,77.82,77.92,35000.0
2007-01-16 11:00:00,77.92,78.19,77.92,78.12,31300.0,77.92,78.19,77.92,78.12,31300.0
2007-01-16 11:30:00,78.13,78.54,78.04,78.32,191400.0,78.13,78.54,78.04,78.32,191400.0
2007-01-16 12:00:00,78.33,78.78,78.26,78.7,43600.0,78.33,78.78,78.26,78.7,43600.0
2007-01-16 12:30:00,78.68,78.8,78.35,78.37,43700.0,78.68,78.8,78.35,78.37,43700.0
2007-01-16 13:00:00,78.35,78.54,78.32,78.48,45100.0,78.35,78.54,78.32,78.48,45100.0
2007-01-16 13:30:00,78.49,78.79,78.27,78.35,72000.0,78.49,78.79,78.27,78.35,72000.0
2007-01-16 14:00:00,78.28,78.37,78.26,78.26,21600.0,78.28,78.37,78.26,78.26,21600.0
2007-01-16 14:30:00,78.26,78.41,78.26,78.31,66800.0,78.26,78.41,78.26,78.31,66800.0
2007-01-16 15:00:00,78.31,78.4,78.31,78.34,76500.0,78.31,78.4,78.31,78.34,76500.0
2007-01-16 15:30:00,78.32,78.34,78.17,78.17,117300.0,78.32,78.34,78.17,78.17,117300.0
2007-01-17 09:30:00,78.18,78.47,77.71,78.15,45800.0,78.18,78.47,77.71,78.15,45800.0
2007-01-17 10:00:00,78.15,78.15,77.76,77.86,41300.0,78.15,78.15,77.76,77.86,41300.0
2007-01-17 10:30:00,77.86,77.86,77.55,77.55,19300.0,77.86,77.86,77.55,77.55,19300.0
2007-01-17 11:00:00,77.62,77.77,77.6,77.7,23500.0,77.62,77.77,77.6,77.7,23500.0
2007-01-17 11:30:00,77.7,77.96,77.6,77.95,33200.0,77.7,77.96,77.6,77.95,33200.0
2007-01-17 12:00:00,77.93,77.96,77.88,77.9,32900.0,77.93,77.96,77.88,77.9,32900.0
2007-01-17 12:30:00,77.89,78.0,77.89,77.96,18900.0,77.89,78.0,77.89,77.96,18900.0
2007-01-17 13:00:00,77.97,77.97,77.86,77.89,38400.0,77.97,77.97,77.86,77.89,38400.0
2007-01-17 13:30:00,77.89,77.9,77.59,77.69,28500.0,77.89,77.9,77.59,77.69,28500.0
2007-01-17 14:00:00,77.65,77.77,77.51,77.69,24100.0,77.65,77.77,77.51,77.69,24100.0
2007-01-17 14:30:00,77.68,77.69,77.36,77.43,37900.0,77.68,77.69,77.36,77.43,37900.0
2007-01-17 15:00:00,77.4,77.43,77.19,77.29,54300.0,77.4,77.43,77.19,77.29,54300.0
2007-01-17 15:30:00,77.29,77.33,77.04,77.08,114500.0,77.29,77.33,77.04,77.08,114500.0
2007-01-18 09:30:00,77.27,77.73,77.06,77.38,68700.0,77.27,77.73,77.06,77.38,68700.0
2007-01-18 10:00:00,77.39,77.42,77.03,77.29,21800.0,77.39,77.42,77.03,77.29,21800.0
2007-01-18 10:30:00,77.3,77.52,77.28,77.48,53300.0,77.3,77.52,77.28,77.48,53300.0
2007-01-18 11:00:00,77.48,77.6,77.47,77.54,45400.0,77.48,77.6,77.47,77.54,45400.0
2007-01-18 11:30:00,77.57,77.74,77.56,77.69,30800.0,77.57,77.74,77.56,77.69,30800.0
2007-01-18 12:00:00,77.74,77.8,77.68,77.7,92000.0,77.74,77.8,77.68,77.7,92000.0
2007-01-18 12:30:00,77.71,77.76,77.68,77.75,14200.0,77.71,77.76,77.68,77.75,14200.0
2007-01-18 13:00:00,77.75,77.75,77.7,77.75,16700.0,77.75,77.75,77.7,77.75,16700.0
2007-01-18 13:30:00,77.75,77.86,77.68,77.68,60300.0,77.75,77.86,77.68,77.68,60300.0
2007-01-18 14:00:00,77.68,77.68,77.4,77.4,31900.0,77.68,77.68,77.4,77.4,31900.0
2007-01-18 14:30:00,77.4,77.48,77.27,77.4,27200.0,77.4,77.48,77.27,77.4,27200.0
2007-01-18 15:00:00,77.37,77.6,77.29,77.5,23500.0,77.37,77.6,77.29,77.5,23500.0
2007-01-18 15:30:00,77.5,77.5,77.21,77.22,39900.0,77.5,77.5,77.21,77.22,39900.0
2007-01-19 09:30:00,76.96,77.43,76.65,77.39,36500.0,76.96,77.43,76.65,77.39,36500.0
2007-01-19 10:00:00,77.4,77.5,77.33,77.36,46900.0,77.4,77.5,77.33,77.36,46900.0
2007-01-19 10:30:00,77.34,77.5,77.21,77.45,44200.0,77.34,77.5,77.21,77.45,44200.0
2007-01-19 11:00:00,77.46,77.53,77.4,77.47,15800.0,77.46,77.53,77.4,77.47,15800.0
2007-01-19 11:30:00,77.47,77.5,77.34,77.43,104100.0,77.47,77.5,77.34,77.43,104100.0
2007-01-19 12:00:00,77.43,77.45,77.26,77.43,141300.0,77.43,77.45,77.26,77.43,141300.0
2007-01-19 12:30:00,77.41,77.46,77.34,77.37,17100.0,77.41,77.46,77.34,77.37,17100.0
2007-01-19 13:00:00,77.38,77.54,77.38,77.54,23100.0,77.38,77.54,77.38,77.54,23100.0
2007-01-19 13:30:00,77.54,77.54,77.46,77.5,24500.0,77.54,77.54,77.46,77.5,24500.0
2007-01-19 14:00:00,77.49,77.81,77.48,77.75,73900.0,77.49,77.81,77.48,77.75,73900.0
2007-01-19 14:30:00,77.75,78.18,77.71,78.14,35900.0,77.75,78.18,77.71,78.14,35900.0
2007-01-19 15:00:00,78.14,78.33,78.08,78.3,117700.0,78.14,78.33,78.08,78.3,117700.0
2007-01-19 15:30:00,78.24,78.41,78.23,78.37,58900.0,78.24,78.41,78.23,78.37,58900.0
2007-01-22 09:30:00,78.48,78.7,78.27,78.61,137300.0,78.48,78.7,78.27,78.61,137300.0
2007-01-22 10:00:00,78.61,78.67,78.48,78.65,44400.0,78.61,78.67,78.48,78.65,44400.0
2007-01-22 10:30:00,78.64,78.73,78.5,78.66,25800.0,78.64,78.73,78.5,78.66,25800.0
2007-01-22 11:00:00,78.65,78.68,78.5,78.52,27100.0,78.65,78.68,78.5,78.52,27100.0
2007-01-22 11:30:00,78.51,78.65,78.5,78.61,33700.0,78.51,78.65,78.5,78.61,33700.0
2007-01-22 12:00:00,78.6,78.6,78.47,78.6,24100.0,78.6,78.6,78.47,78.6,24100.0
2007-01-22 12:30:00,78.6,78.63,78.49,78.49,27500.0,78.6,78.63,78.49,78.49,27500.0
2007-01-22 13:00:00,78.5,78.76,78.5,78.76,14200.0,78.5,78.76,78.5,78.76,14200.0
2007-01-22 13:30:00,78.76,78.92,78.68,78.88,13000.0,78.76,78.92,78.68,78.88,13000.0
2007-01-22 14:00:00,78.9,79.05,78.69,78.76,27400.0,78.9,79.05,78.69,78.76,27400.0
2007-01-22 14:30:00,78.72,78.78,78.65,78.74,34700.0,78.72,78.78,78.65,78.74,34700.0
2007-01-22 15:00:00,78.69,78.75,78.5,78.61,43200.0,78.69,78.75,78.5,78.61,43200.0
2007-01-22 15:30:00,78.6,78.78,78.59,78.71,60900.0,78.6,78.78,78.59,78.71,60900.0
2007-01-23 09:30:00,78.75,79.15,78.57,79.1,26700.0,78.75,79.15,78.57,79.1,26700.0
2007-01-23 10:00:00,79.1,79.45,79.08,79.4,25200.0,79.1,79.45,79.08,79.4,25200.0
2007-01-23 10:30:00,79.4,79.57,79.21,79.29,53300.0,79.4,79.57,79.21,79.29,53300.0
2007-01-23 11:00:00,79.23,79.43,79.2,79.33,15800.0,79.23,79.43,79.2,79.33,15800.0
2007-01-23 11:30:00,79.28,79.28,79.04,79.06,12700.0,79.28,79.28,79.04,79.06,12700.0
2007-01-23 12:00:00,79.06,79.24,79.06,79.22,10200.0,79.06,79.24,79.06,79.22,10200.0
2007-01-23 12:30:00,79.23,79.34,79.23,79.32,44200.0,79.23,79.34,79.23,79.32,44200.0
2007-01-23 13:00:00,79.32,79.54,79.27,79.51,43400.0,79.32,79.54,79.27,79.51,43400.0
2007-01-23 13:30:00,79.52,79.7,79.44,79.64,27000.0,79.52,79.7,79.44,79.64,27000.0
2007-01-23 14:00:00,79.65,79.8,79.61,79.72,45000.0,79.65,79.8,79.61,79.72,45000.0
2007-01-23 14:30:00,79.71,79.8,79.4,79.75,70000.0,79.71,79.8,79.4,79.75,70000.0
2007-01-23 15:00:00,79.76,79.9,79.66,79.72,108600.0,79.76,79.9,79.66,79.72,108600.0
2007-01-23 15:30:00,79.72,80.0,79.63,79.86,169900.0,79.72,80.0,79.63,79.86,169900.0
2007-01-24 09:30:00,79.86,79.86,79.52,79.71,21100.0,79.86,79.86,79.52,79.71,21100.0
2007-01-24 10:00:00,79.71,79.93,79.64,79.75,19900.0,79.71,79.93,79.64,79.75,19900.0
2007-01-24 10:30:00,79.76,79.94,79.68,79.85,29600.0,79.76,79.94,79.68,79.85,29600.0
2007-01-24 11:00:00,79.93,80.13,79.87,80.07,61200.0,79.93,80.13,79.87,80.07,61200.0
2007-01-24 11:30:00,80.03,80.1,79.96,80.01,48400.0,80.03,80.1,79.96,80.01,48400.0
2007-01-24 12:00:00,80.0,80.11,79.96,80.0,24700.0,80.0,80.11,79.96,80.0,24700.0
2007-01-24 12:30:00,80.0,80.0,79.82,79.88,9600.0,80.0,80.0,79.82,79.88,9600.0
2007-01-24 13:00:00,79.88,79.91,79.78,79.87,12900.0,79.88,79.91,79.78,79.87,12900.0
2007-01-24 13:30:00,79.85,80.28,79.85,80.27,13500.0,79.85,80.28,79.85,80.27,13500.0
2007-01-24 14:00:00,80.32,80.35,80.21,80.27,10500.0,80.32,80.35,80.21,80.27,10500.0
2007-01-24 14:30:00,80.27,80.37,80.24,80.3,20600.0,80.27,80.37,80.24,80.3,20600.0
2007-01-24 15:00:00,80.31,80.35,80.19,80.27,22000.0,80.31,80.35,80.19,80.27,22000.0
2007-01-24 15:30:00,80.26,80.34,80.2,80.3,37700.0,80.26,80.34,80.2,80.3,37700.0
2007-01-25 09:30:00,80.08,80.17,79.97,80.17,25600.0,80.08,80.17,79.97,80.17,25600.0
2007-01-25 10:00:00,80.17,80.2,79.68,79.72,60900.0,80.17,80.2,79.68,79.72,60900.0
2007-01-25 10:30:00,79.7,79.75,79.46,79.75,31200.0,79.7,79.75,79.46,79.75,31200.0
2007-01-25 11:00:00,79.74,79.75,79.65,79.67,21000.0,79.74,79.75,79.65,79.67,21000.0
2007-01-25 11:30:00,79.67,79.7,79.44,79.44,12700.0,79.67,79.7,79.44,79.44,12700.0
2007-01-25 12:00:00,79.39,79.39,79.0,79.18,26100.0,79.39,79.39,79.0,79.18,26100.0
2007-01-25 12:30:00,79.2,79.59,79.2,79.48,17700.0,79.2,79.59,79.2,79.48,17700.0
2007-01-25 13:00:00,79.47,79.56,79.42,79.51,13400.0,79.47,79.56,79.42,79.51,13400.0
2007-01-25 13:30:00,79.51,79.57,79.19,79.22,13400.0,79.51,79.57,79.19,79.22,13400.0
2007-01-25 14:00:00,79.22,79.31,79.15,79.22,16600.0,79.22,79.31,79.15,79.22,16600.0
2007-01-25 14:30:00,79.26,79.5,79.24,79.48,27300.0,79.26,79.5,79.24,79.48,27300.0
2007-01-25 15:00:00,79.49,79.49,79.24,79.35,28100.0,79.49,79.49,79.24,79.35,28100.0
2007-01-25 15:30:00,79.35,79.6,79.25,79.54,128200.0,79.35,79.6,79.25,79.54,128200.0
2007-01-26 09:30:00,79.59,80.18,79.27,79.28,24700.0,79.59,80.18,79.27,79.28,24700.0
2007-01-26 10:00:00,79.36,79.47,78.65,78.88,76900.0,79.36,79.47,78.65,78.88,76900.0
2007-01-26 10:30:00,78.88,78.9,78.66,78.74,86000.0,78.88,78.9,78.66,78.74,86000.0
2007-01-26 11:00:00,78.7,78.73,78.55,78.6,79400.0,78.7,78.73,78.55,78.6,79400.0
2007-01-26 11:30:00,78.59,78.59,78.1,78.23,33900.0,78.59,78.59,78.1,78.23,33900.0
2007-01-26 12:00:00,78.23,78.62,78.23,78.57,23400.0,78.23,78.62,78.23,78.57,23400.0
2007-01-26 12:30:00,78.58,78.6,78.51,78.55,24600.0,78.58,78.6,78.51,78.55,24600.0
2007-01-26 13:00:00,78.54,78.55,78.37,78.37,24500.0,78.54,78.55,78.37,78.37,24500.0
2007-01-26 13:30:00,78.38,78.4,78.3,78.32,16100.0,78.38,78.4,78.3,78.32,16100.0
2007-01-26 14:00:00,78.29,78.5,78.22,78.5,36100.0,78.29,78.5,78.22,78.5,36100.0
2007-01-26 14:30:00,78.49,78.54,78.25,78.48,36100.0,78.49,78.54,78.25,78.48,36100.0
2007-01-26 15:00:00,78.48,78.78,78.48,78.61,46800.0,78.48,78.78,78.48,78.61,46800.0
2007-01-26 15:30:00,78.6,78.61,78.37,78.51,95400.0,78.6,78.61,78.37,78.51,95400.0
2007-01-29 09:30:00,78.52,79.51,78.33,79.32,66900.0,78.52,79.51,78.33,79.32,66900.0
2007-01-29 10:00:00,79.33,79.45,79.17,79.22,50000.0,79.33,79.45,79.17,79.22,50000.0
2007-01-29 10:30:00,79.22,79.36,79.08,79.09,44900.0,79.22,79.36,79.08,79.09,44900.0
2007-01-29 11:00:00,79.07,79.22,79.0,79.16,31600.0,79.07,79.22,79.0,79.16,31600.0
2007-01-29 11:30:00,79.16,79.16,78.94,79.0,20200.0,79.16,79.16,78.94,79.0,20200.0
2007-01-29 12:00:00,79.0,79.08,78.97,78.98,29800.0,79.0,79.08,78.97,78.98,29800.0
2007-01-29 12:30:00,78.98,79.0,78.97,79.0,15600.0,78.98,79.0,78.97,79.0,15600.0
2007-01-29 13:00:00,79.0,79.05,78.9,78.99,25000.0,79.0,79.05,78.9,78.99,25000.0
2007-01-29 13:30:00,78.99,79.01,78.8,78.8,15500.0,78.99,79.01,78.8,78.8,15500.0
2007-01-29 14:00:00,78.81,79.19,78.72,79.18,40400.0,78.81,79.19,78.72,79.18,40400.0
2007-01-29 14:30:00,79.13,79.3,79.06,79.1,32500.0,79.13,79.3,79.06,79.1,32500.0
2007-01-29 15:00:00,79.14,79.32,79.12,79.22,34100.0,79.14,79.32,79.12,79.22,34100.0
2007-01-29 15:30:00,79.22,79.22,78.95,79.03,83500.0,79.22,79.22,78.95,79.03,83500.0
2007-01-30 09:30:00,79.27,79.4,78.31,78.36,60000.0,79.27,79.4,78.31,78.36,60000.0
2007-01-30 10:00:00,78.38,78.57,78.16,78.33,43300.0,78.38,78.57,78.16,78.33,43300.0
2007-01-30 10:30:00,78.34,78.39,78.25,78.26,23900.0,78.34,78.39,78.25,78.26,23900.0
2007-01-30 11:00:00,78.26,78.45,78.15,78.39,31300.0,78.26,78.45,78.15,78.39,31300.0
2007-01-30 11:30:00,78.36,78.41,78.3,78.3,37300.0,78.36,78.41,78.3,78.3,37300.0
2007-01-30 12:00:00,78.3,78.3,78.2,78.26,16400.0,78.3,78.3,78.2,78.26,16400.0
2007-01-30 12:30:00,78.26,78.47,78.26,78.34,21400.0,78.26,78.47,78.26,78.34,21400.0
2007-01-30 13:00:00,78.34,78.35,78.21,78.33,27200.0,78.34,78.35,78.21,78.33,27200.0
2007-01-30 13:30:00,78.33,78.44,78.29,78.41,20800.0,78.33,78.44,78.29,78.41,20800.0
2007-01-30 14:00:00,78.42,78.47,78.32,78.42,30200.0,78.42,78.47,78.32,78.42,30200.0
2007-01-30 14:30:00,78.41,78.41,78.29,78.32,41100.0,78.41,78.41,78.29,78.32,41100.0
2007-01-30 15:00:00,78.33,78.41,78.29,78.3,34100.0,78.33,78.41,78.29,78.3,34100.0
2007-01-30 15:30:00,78.28,78.28,78.18,78.2,67900.0,78.28,78.28,78.18,78.2,67900.0
2007-01-31 09:30:00,77.9,78.63,77.9,78.61,28300.0,77.9,78.63,77.9,78.61,28300.0
2007-01-31 10:00:00,78.61,79.26,78.59,79.23,59800.0,78.61,79.26,78.59,79.23,59800.0
2007-01-31 10:30:00,79.25,79.62,79.23,79.62,31700.0,79.25,79.62,79.23,79.62,31700.0
2007-01-31 11:00:00,79.61,79.71,79.32,79.71,42600.0,79.61,79.71,79.32,79.71,42600.0
2007-01-31 11:30:00,79.71,80.0,79.69,79.98,42600.0,79.71,80.0,79.69,79.98,42600.0
2007-01-31 12:00:00,79.99,80.0,79.92,79.97,45500.0,79.99,80.0,79.92,79.97,45500.0
2007-01-31 12:30:00,79.96,79.98,79.69,79.91,40900.0,79.96,79.98,79.69,79.91,40900.0
2007-01-31 13:00:00,79.91,79.98,79.68,79.69,48700.0,79.91,79.98,79.68,79.69,48700.0
2007-01-31 13:30:00,79.69,79.8,79.69,79.76,34500.0,79.69,79.8,79.69,79.76,34500.0
2007-01-31 14:00:00,79.74,80.43,79.74,80.42,80600.0,79.74,80.43,79.74,80.42,80600.0
2007-01-31 14:30:00,80.43,81.14,80.37,81.14,120400.0,80.43,81.14,80.37,81.14,120400.0
2007-01-31 15:00:00,81.13,82.06,80.82,82.06,317500.0,81.13,82.06,80.82,82.06,317500.0
2007-01-31 15:30:00,82.06,82.99,81.87,82.41,462700.0,82.06,82.99,81.87,82.41,462700.0
2007-02-01 09:30:00,82.42,84.88,82.42,84.87,200700.0,82.42,84.88,82.42,84.87,200700.0
2007-02-01 10:00:00,84.87,86.35,84.66,84.97,664100.0,84.87,86.35,84.66,84.97,664100.0
2007-02-01 10:30:00,84.97,86.08,84.96,85.86,188300.0,84.97,86.08,84.96,85.86,188300.0
2007-02-01 11:00:00,85.85,85.86,85.53,85.66,142900.0,85.85,85.86,85.53,85.66,142900.0
2007-02-01 11:30:00,85.65,85.69,85.51,85.61,109500.0,85.65,85.69,85.51,85.61,109500.0
2007-02-01 12:00:00,85.61,85.63,85.46,85.59,79400.0,85.61,85.63,85.46,85.59,79400.0
2007-02-01 12:30:00,85.59,85.6,85.55,85.55,44100.0,85.59,85.6,85.55,85.55,44100.0
2007-02-01 13:00:00,85.55,85.6,85.45,85.58,86800.0,85.55,85.6,85.45,85.58,86800.0
2007-02-01 13:30:00,85.57,85.68,85.54,85.57,117800.0,85.57,85.68,85.54,85.57,117800.0
2007-02-01 14:00:00,85.55,85.61,85.32,85.53,81100.0,85.55,85.61,85.32,85.53,81100.0
2007-02-01 14:30:00,85.53,85.73,85.44,85.71,96600.0,85.53,85.73,85.44,85.71,96600.0
2007-02-01 15:00:00,85.72,86.41,85.72,86.3,158400.0,85.72,86.41,85.72,86.3,158400.0
2007-02-01 15:30:00,86.3,86.35,85.71,85.79,140800.0,86.3,86.35,85.71,85.79,140800.0
2007-02-02 09:30:00,85.79,86.18,85.12,86.12,109900.0,85.79,86.18,85.12,86.12,109900.0
2007-02-02 10:00:00,86.1,86.93,86.1,86.81,153000.0,86.1,86.93,86.1,86.81,153000.0
2007-02-02 10:30:00,86.81,87.07,86.68,86.81,104500.0,86.81,87.07,86.68,86.81,104500.0
2007-02-02 11:00:00,86.81,87.01,86.72,86.93,70700.0,86.81,87.01,86.72,86.93,70700.0
2007-02-02 11:30:00,86.94,87.42,86.87,87.42,75600.0,86.94,87.42,86.87,87.42,75600.0
2007-02-02 12:00:00,87.42,87.55,87.35,87.5,91500.0,87.42,87.55,87.35,87.5,91500.0
2007-02-02 12:30:00,87.5,87.76,87.46,87.72,57200.0,87.5,87.76,87.46,87.72,57200.0
2007-02-02 13:00:00,87.72,87.75,87.19,87.41,95500.0,87.72,87.75,87.19,87.41,95500.0
2007-02-02 13:30:00,87.39,87.39,86.58,86.65,99000.0,87.39,87.39,86.58,86.65,99000.0
2007-02-02 14:00:00,86.64,86.95,86.51,86.95,58400.0,86.64,86.95,86.51,86.95,58400.0
2007-02-02 14:30:00,86.98,87.05,86.47,86.84,80900.0,86.98,87.05,86.47,86.84,80900.0
2007-02-02 15:00:00,86.84,87.05,86.79,86.9,73400.0,86.84,87.05,86.79,86.9,73400.0
2007-02-02 15:30:00,86.92,86.95,86.56,86.81,143000.0,86.92,86.95,86.56,86.81,143000.0
2007-02-05 09:30:00,87.5,87.6,86.59,86.7,79700.0,87.5,87.6,86.59,86.7,79700.0
2007-02-05 10:00:00,86.7,86.75,86.44,86.55,48300.0,86.7,86.75,86.44,86.55,48300.0
2007-02-05 10:30:00,86.55,86.91,86.52,86.56,44100.0,86.55,86.91,86.52,86.56,44100.0
2007-02-05 11:00:00,86.55,86.62,86.0,86.2,45700.0,86.55,86.62,86.0,86.2,45700.0
2007-02-05 11:30:00,86.2,86.29,86.06,86.1,29100.0,86.2,86.29,86.06,86.1,29100.0
2007-02-05 12:00:00,86.08,86.18,86.01,86.11,37500.0,86.08,86.18,86.01,86.11,37500.0
2007-02-05 12:30:00,86.11,86.16,85.78,85.91,29100.0,86.11,86.16,85.78,85.91,29100.0
2007-02-05 13:00:00,85.91,86.08,85.91,86.0,53000.0,85.91,86.08,85.91,86.0,53000.0
2007-02-05 13:30:00,85.99,86.25,85.98,86.22,25100.0,85.99,86.25,85.98,86.22,25100.0
2007-02-05 14:00:00,86.2,86.32,86.17,86.18,47900.0,86.2,86.32,86.17,86.18,47900.0
2007-02-05 14:30:00,86.18,86.25,86.16,86.21,43200.0,86.18,86.25,86.16,86.21,43200.0
2007-02-05 15:00:00,86.17,86.18,85.95,85.95,45800.0,86.17,86.18,85.95,85.95,45800.0
2007-02-05 15:30:00,85.96,86.01,85.9,86.0,75600.0,85.96,86.01,85.9,86.0,75600.0
2007-02-06 09:30:00,86.09,86.8,86.01,86.22,32200.0,86.09,86.8,86.01,86.22,32200.0
2007-02-06 10:00:00,86.2,86.29,86.01,86.01,17800.0,86.2,86.29,86.01,86.01,17800.0
2007-02-06 10:30:00,86.01,86.08,86.01,86.01,16000.0,86.01,86.08,86.01,86.01,16000.0
2007-02-06 11:00:00,86.01,86.05,85.92,86.05,15300.0,86.01,86.05,85.92,86.05,15300.0
2007-02-06 11:30:00,86.05,86.05,85.92,85.93,15900.0,86.05,86.05,85.92,85.93,15900.0
2007-02-06 12:00:00,85.93,86.09,85.93,86.06,39000.0,85.93,86.09,85.93,86.06,39000.0
2007-02-06 12:30:00,86.05,86.16,85.99,86.12,52700.0,86.05,86.16,85.99,86.12,52700.0
2007-02-06 13:00:00,86.1,86.29,86.1,86.25,28400.0,86.1,86.29,86.1,86.25,28400.0
2007-02-06 13:30:00,86.26,86.4,86.25,86.4,26500.0,86.26,86.4,86.25,86.4,26500.0
2007-02-06 14:00:00,86.4,86.48,86.38,86.45,46400.0,86.4,86.48,86.38,86.45,46400.0
2007-02-06 14:30:00,86.45,86.67,86.35,86.59,79000.0,86.45,86.67,86.35,86.59,79000.0
2007-02-06 15:00:00,86.62,87.12,86.62,87.04,42500.0,86.62,87.12,86.62,87.04,42500.0
2007-02-06 15:30:00,87.03,87.03,86.66,86.98,53300.0,87.03,87.03,86.66,86.98,53300.0
2007-02-07 09:30:00,86.72,86.72,84.51,85.05,193300.0,86.72,86.72,84.51,85.05,193300.0
2007-02-07 10:00:00,85.01,85.61,84.9,85.5,96100.0,85.01,85.61,84.9,85.5,96100.0
2007-02-07 10:30:00,85.46,85.61,85.38,85.5,31900.0,85.46,85.61,85.38,85.5,31900.0
2007-02-07 11:00:00,85.54,85.74,85.39,85.74,31200.0,85.54,85.74,85.39,85.74,31200.0
2007-02-07 11:30:00,85.75,86.05,85.75,85.9,48100.0,85.75,86.05,85.75,85.9,48100.0
2007-02-07 12:00:00,85.9,85.92,85.73,85.81,30000.0,85.9,85.92,85.73,85.81,30000.0
2007-02-07 12:30:00,85.81,85.98,85.8,85.96,15900.0,85.81,85.98,85.8,85.96,15900.0
2007-02-07 13:00:00,85.96,85.99,85.79,85.83,28800.0,85.96,85.99,85.79,85.83,28800.0
2007-02-07 13:30:00,85.83,85.85,85.6,85.68,27300.0,85.83,85.85,85.6,85.68,27300.0
2007-02-07 14:00:00,85.66,85.73,85.51,85.72,45100.0,85.66,85.73,85.51,85.72,45100.0
2007-02-07 14:30:00,85.72,85.72,85.3,85.41,57900.0,85.72,85.72,85.3,85.41,57900.0
2007-02-07 15:00:00,85.41,85.41,85.25,85.31,66500.0,85.41,85.41,85.25,85.31,66500.0
2007-02-07 15:30:00,85.3,85.6,85.18,85.41,125300.0,85.3,85.6,85.18,85.41,125300.0
2007-02-08 09:30:00,85.41,85.41,84.01,84.08,102300.0,85.41,85.41,84.01,84.08,102300.0
2007-02-08 10:00:00,84.1,84.4,83.66,83.76,100100.0,84.1,84.4,83.66,83.76,100100.0
2007-02-08 10:30:00,83.77,83.97,83.74,83.94,58100.0,83.77,83.97,83.74,83.94,58100.0
2007-02-08 11:00:00,83.92,84.07,83.86,84.04,135100.0,83.92,84.07,83.86,84.04,135100.0
2007-02-08 11:30:00,84.04,84.05,83.91,83.91,40800.0,84.04,84.05,83.91,83.91,40800.0
2007-02-08 12:00:00,83.92,84.08,83.88,83.89,41600.0,83.92,84.08,83.88,83.89,41600.0
2007-02-08 12:30:00,83.88,84.31,83.88,84.16,54300.0,83.88,84.31,83.88,84.16,54300.0
2007-02-08 13:00:00,84.16,84.2,83.96,83.96,35200.0,84.16,84.2,83.96,83.96,35200.0
2007-02-08 13:30:00,83.96,83.99,83.81,83.87,31400.0,83.96,83.99,83.81,83.87,31400.0
2007-02-08 14:00:00,83.84,83.92,83.62,83.7,51800.0,83.84,83.92,83.62,83.7,51800.0
2007-02-08 14:30:00,83.71,83.73,83.51,83.6,55700.0,83.71,83.73,83.51,83.6,55700.0
2007-02-08 15:00:00,83.59,83.74,83.46,83.63,69600.0,83.59,83.74,83.46,83.63,69600.0
2007-02-08 15:30:00,83.63,83.65,83.36,83.43,149000.0,83.63,83.65,83.36,83.43,149000.0
2007-02-09 09:30:00,83.54,84.1,83.5,83.9,37300.0,83.54,84.1,83.5,83.9,37300.0
2007-02-09 10:00:00,83.86,83.97,83.7,83.77,24000.0,83.86,83.97,83.7,83.77,24000.0
2007-02-09 10:30:00,83.73,83.75,82.96,83.02,48300.0,83.73,83.75,82.96,83.02,48300.0
2007-02-09 11:00:00,83.03,83.24,82.95,83.11,40500.0,83.03,83.24,82.95,83.11,40500.0
2007-02-09 11:30:00,83.11,83.25,83.03,83.11,32300.0,83.11,83.25,83.03,83.11,32300.0
2007-02-09 12:00:00,83.11,83.45,83.09,83.2,30300.0,83.11,83.45,83.09,83.2,30300.0
2007-02-09 12:30:00,83.17,83.2,82.75,82.77,35700.0,83.17,83.2,82.75,82.77,35700.0
2007-02-09 13:00:00,82.75,83.18,82.59,82.99,59100.0,82.75,83.18,82.59,82.99,59100.0
2007-02-09 13:30:00,82.99,82.99,82.47,82.65,52000.0,82.99,82.99,82.47,82.65,52000.0
2007-02-09 14:00:00,82.65,82.7,82.42,82.42,59500.0,82.65,82.7,82.42,82.42,59500.0
2007-02-09 14:30:00,82.42,82.67,82.4,82.57,105100.0,82.42,82.67,82.4,82.57,105100.0
2007-02-09 15:00:00,82.57,83.0,82.41,82.93,48400.0,82.57,83.0,82.41,82.93,48400.0
2007-02-09 15:30:00,82.93,83.01,82.67,82.81,63200.0,82.93,83.01,82.67,82.81,63200.0
2007-02-12 09:30:00,83.45,83.52,82.8,83.14,46200.0,83.45,83.52,82.8,83.14,46200.0
2007-02-12 10:00:00,83.14,83.16,82.68,83.16,104700.0,83.14,83.16,82.68,83.16,104700.0
2007-02-12 10:30:00,83.09,83.54,83.08,83.35,73100.0,83.09,83.54,83.08,83.35,73100.0
2007-02-12 11:00:00,83.43,83.65,83.37,83.4,30200.0,83.43,83.65,83.37,83.4,30200.0
2007-02-12 11:30:00,83.41,83.65,83.39,83.49,34500.0,83.41,83.65,83.39,83.49,34500.0
2007-02-12 12:00:00,83.51,83.65,83.44,83.51,24700.0,83.51,83.65,83.44,83.51,24700.0
2007-02-12 12:30:00,83.52,83.58,83.5,83.53,23400.0,83.52,83.58,83.5,83.53,23400.0
2007-02-12 13:00:00,83.53,83.59,83.49,83.53,20500.0,83.53,83.59,83.49,83.53,20500.0
2007-02-12 13:30:00,83.54,83.71,83.38,83.52,19300.0,83.54,83.71,83.38,83.52,19300.0
2007-02-12 14:00:00,83.49,83.54,83.39,83.45,21300.0,83.49,83.54,83.39,83.45,21300.0
2007-02-12 14:30:00,83.45,83.55,83.24,83.54,32800.0,83.45,83.55,83.24,83.54,32800.0
2007-02-12 15:00:00,83.54,83.7,83.5,83.59,34100.0,83.54,83.7,83.5,83.59,34100.0
2007-02-12 15:30:00,83.59,83.68,83.38,83.66,75300.0,83.59,83.68,83.38,83.66,75300.0
2007-02-13 09:30:00,83.8,84.35,82.81,83.31,128500.0,83.8,84.35,82.81,83.31,128500.0
2007-02-13 10:00:00,83.31,83.62,83.25,83.62,28200.0,83.31,83.62,83.25,83.62,28200.0
2007-02-13 10:30:00,83.63,83.7,83.43,83.51,26200.0,83.63,83.7,83.43,83.51,26200.0
2007-02-13 11:00:00,83.51,83.74,83.43,83.71,12200.0,83.51,83.74,83.43,83.71,12200.0
2007-02-13 11:30:00,83.78,83.83,83.54,83.71,11300.0,83.78,83.83,83.54,83.71,11300.0
2007-02-13 12:00:00,83.72,83.9,83.59,83.9,11800.0,83.72,83.9,83.59,83.9,11800.0
2007-02-13 12:30:00,83.96,84.06,83.8,83.82,7300.0,83.96,84.06,83.8,83.82,7300.0
2007-02-13 13:00:00,83.82,83.88,83.7,83.76,7200.0,83.82,83.88,83.7,83.76,7200.0
2007-02-13 13:30:00,83.76,83.76,83.54,83.54,4700.0,83.76,83.76,83.54,83.54,4700.0
2007-02-13 14:00:00,83.57,83.63,83.55,83.62,6100.0,83.57,83.63,83.55,83.62,6100.0
2007-02-13 14:30:00,83.65,83.65,83.54,83.58,7700.0,83.65,83.65,83.54,83.58,7700.0
2007-02-13 15:00:00,83.58,83.58,83.44,83.46,21900.0,83.58,83.58,83.44,83.46,21900.0
2007-02-13 15:30:00,83.46,84.05,83.46,83.93,37000.0,83.46,84.05,83.46,83.93,37000.0
2007-02-14 09:30:00,84.03,84.22,83.8,83.87,13800.0,84.03,84.22,83.8,83.87,13800.0
2007-02-14 10:00:00,83.87,84.87,83.87,84.43,41700.0,83.87,84.87,83.87,84.43,41700.0
2007-02-14 10:30:00,84.46,84.55,84.41,84.44,8500.0,84.46,84.55,84.41,84.44,8500.0
2007-02-14 11:00:00,84.51,84.78,84.4,84.77,15000.0,84.51,84.78,84.4,84.77,15000.0
2007-02-14 11:30:00,84.78,84.8,84.72,84.74,12000.0,84.78,84.8,84.72,84.74,12000.0
2007-02-14 12:00:00,84.66,84.75,84.52,84.62,51700.0,84.66,84.75,84.52,84.62,51700.0
2007-02-14 12:30:00,84.62,84.65,84.2,84.58,27300.0,84.62,84.65,84.2,84.58,27300.0
2007-02-14 13:00:00,84.58,84.59,84.2,84.27,15800.0,84.58,84.59,84.2,84.27,15800.0
2007-02-14 13:30:00,84.27,84.65,84.27,84.48,16100.0,84.27,84.65,84.27,84.48,16100.0
2007-02-14 14:00:00,84.48,84.53,84.22,84.35,19200.0,84.48,84.53,84.22,84.35,19200.0
2007-02-14 14:30:00,84.33,84.72,84.33,84.46,34100.0,84.33,84.72,84.33,84.46,34100.0
2007-02-14 15:00:00,84.49,84.68,84.25,84.25,120200.0,84.49,84.68,84.25,84.25,120200.0
2007-02-14 15:30:00,84.29,84.43,84.21,84.24,100700.0,84.29,84.43,84.21,84.24,100700.0
2007-02-15 09:30:00,84.41,84.46,83.78,83.87,43000.0,84.41,84.46,83.78,83.87,43000.0
2007-02-15 10:00:00,83.87,84.11,83.87,83.96,27400.0,83.87,84.11,83.87,83.96,27400.0
2007-02-15 10:30:00,83.99,84.31,83.97,84.03,22000.0,83.99,84.31,83.97,84.03,22000.0
2007-02-15 11:00:00,84.07,84.52,84.01,84.46,20300.0,84.07,84.52,84.01,84.46,20300.0
2007-02-15 11:30:00,84.45,84.66,84.16,84.41,26100.0,84.45,84.66,84.16,84.41,26100.0
2007-02-15 12:00:00,84.36,84.77,84.24,84.66,46300.0,84.36,84.77,84.24,84.66,46300.0
2007-02-15 12:30:00,84.62,84.71,84.34,84.45,37600.0,84.62,84.71,84.34,84.45,37600.0
2007-02-15 13:00:00,84.44,84.5,84.34,84.43,10600.0,84.44,84.5,84.34,84.43,10600.0
2007-02-15 13:30:00,84.36,84.54,84.36,84.51,36700.0,84.36,84.54,84.36,84.51,36700.0
2007-02-15 14:00:00,84.51,84.65,84.42,84.47,25100.0,84.51,84.65,84.42,84.47,25100.0
2007-02-15 14:30:00,84.47,84.73,84.44,84.56,54700.0,84.47,84.73,84.44,84.56,54700.0
2007-02-15 15:00:00,84.55,84.67,84.36,84.66,59600.0,84.55,84.67,84.36,84.66,59600.0
2007-02-15 15:30:00,84.65,84.75,84.46,84.49,170400.0,84.65,84.75,84.46,84.49,170400.0
2007-02-16 09:30:00,88.73,91.86,88.31,90.44,976400.0,88.73,91.86,88.31,90.44,976400.0
2007-02-16 10:00:00,90.42,92.25,90.39,90.8,677100.0,90.42,92.25,90.39,90.8,677100.0
2007-02-16 10:30:00,90.77,90.85,88.8,89.39,755100.0,90.77,90.85,88.8,89.39,755100.0
2007-02-16 11:00:00,89.33,89.75,88.5,89.03,368900.0,89.33,89.75,88.5,89.03,368900.0
2007-02-16 11:30:00,89.03,89.78,89.02,89.78,343400.0,89.03,89.78,89.02,89.78,343400.0
2007-02-16 12:00:00,89.78,92.0,89.6,92.0,525100.0,89.78,92.0,89.6,92.0,525100.0
2007-02-16 12:30:00,92.0,94.3,91.8,92.91,767200.0,92.0,94.3,91.8,92.91,767200.0
2007-02-16 13:00:00,92.91,92.95,91.5,91.64,308900.0,92.91,92.95,91.5,91.64,308900.0
2007-02-16 13:30:00,91.63,92.45,91.37,92.37,302600.0,91.63,92.45,91.37,92.37,302600.0
2007-02-16 14:00:00,92.4,92.62,91.98,92.0,204000.0,92.4,92.62,91.98,92.0,204000.0
2007-02-16 14:30:00,92.0,92.29,91.98,92.11,201500.0,92.0,92.29,91.98,92.11,201500.0
2007-02-16 15:00:00,92.11,93.38,92.1,93.27,421800.0,92.11,93.38,92.1,93.27,421800.0
2007-02-16 15:30:00,93.27,94.1,93.15,93.7,668900.0,93.27,94.1,93.15,93.7,668900.0
2007-02-20 09:30:00,93.89,94.09,92.6,93.64,464700.0,93.89,94.09,92.6,93.64,464700.0
2007-02-20 10:00:00,93.64,93.8,90.0,93.39,217700.0,93.64,93.8,90.0,93.39,217700.0
2007-02-20 10:30:00,93.4,93.67,92.95,93.28,270500.0,93.4,93.67,92.95,93.28,270500.0
2007-02-20 11:00:00,93.34,93.45,93.1,93.3,77300.0,93.34,93.45,93.1,93.3,77300.0
2007-02-20 11:30:00,93.28,93.39,93.14,93.29,92300.0,93.28,93.39,93.14,93.29,92300.0
2007-02-20 12:00:00,93.28,93.72,93.22,93.69,51500.0,93.28,93.72,93.22,93.69,51500.0
2007-02-20 12:30:00,93.7,93.94,93.46,93.77,57300.0,93.7,93.94,93.46,93.77,57300.0
2007-02-20 13:00:00,93.77,93.92,93.69,93.87,50200.0,93.77,93.92,93.69,93.87,50200.0
2007-02-20 13:30:00,93.87,94.2,93.77,93.98,68000.0,93.87,94.2,93.77,93.98,68000.0
2007-02-20 14:00:00,93.96,94.34,93.86,94.34,46700.0,93.96,94.34,93.86,94.34,46700.0
2007-02-20 14:30:00,94.25,94.35,93.8,94.0,65200.0,94.25,94.35,93.8,94.0,65200.0
2007-02-20 15:00:00,94.0,94.04,93.77,93.9,57600.0,94.0,94.04,93.77,93.9,57600.0
2007-02-20 15:30:00,93.9,93.95,93.71,93.74,155000.0,93.9,93.95,93.71,93.74,155000.0
2007-02-21 09:30:00,93.58,93.7,93.04,93.38,77700.0,93.58,93.7,93.04,93.38,77700.0
2007-02-21 10:00:00,93.35,93.61,93.16,93.61,59700.0,93.35,93.61,93.16,93.61,59700.0
2007-02-21 10:30:00,93.63,93.7,93.34,93.61,108600.0,93.63,93.7,93.34,93.61,108600.0
2007-02-21 11:00:00,93.62,93.8,93.46,93.78,34100.0,93.62,93.8,93.46,93.78,34100.0
2007-02-21 11:30:00,93.78,94.16,93.75,93.86,67700.0,93.78,94.16,93.75,93.86,67700.0
2007-02-21 12:00:00,93.87,94.16,93.87,94.07,49400.0,93.87,94.16,93.87,94.07,49400.0
2007-02-21 12:30:00,94.07,94.29,93.91,93.99,48500.0,94.07,94.29,93.91,93.99,48500.0
2007-02-21 13:00:00,94.0,94.0,93.47,93.47,30600.0,94.0,94.0,93.47,93.47,30600.0
2007-02-21 13:30:00,93.47,93.76,93.29,93.67,53000.0,93.47,93.76,93.29,93.67,53000.0
2007-02-21 14:00:00,93.66,93.73,93.46,93.61,36500.0,93.66,93.73,93.46,93.61,36500.0
2007-02-21 14:30:00,93.62,93.83,93.56,93.65,43400.0,93.62,93.83,93.56,93.65,43400.0
2007-02-21 15:00:00,93.65,93.67,93.38,93.54,56600.0,93.65,93.67,93.38,93.54,56600.0
2007-02-21 15:30:00,93.55,93.72,93.47,93.65,67600.0,93.55,93.72,93.47,93.65,67600.0
2007-02-22 09:30:00,93.65,93.65,93.1,93.38,42000.0,93.65,93.65,93.1,93.38,42000.0
2007-02-22 10:00:00,93.38,93.38,93.17,93.19,29200.0,93.38,93.38,93.17,93.19,29200.0
2007-02-22 10:30:00,93.2,93.24,93.09,93.22,31700.0,93.2,93.24,93.09,93.22,31700.0
2007-02-22 11:00:00,93.21,93.21,92.8,92.81,80700.0,93.21,93.21,92.8,92.81,80700.0
2007-02-22 11:30:00,92.81,92.97,92.45,92.87,66700.0,92.81,92.97,92.45,92.87,66700.0
2007-02-22 12:00:00,92.88,92.99,92.83,92.93,23400.0,92.88,92.99,92.83,92.93,23400.0
2007-02-22 12:30:00,92.94,92.94,92.78,92.8,32200.0,92.94,92.94,92.78,92.8,32200.0
2007-02-22 13:00:00,92.78,92.81,92.63,92.79,12600.0,92.78,92.81,92.63,92.79,12600.0
2007-02-22 13:30:00,92.79,93.08,92.75,93.04,30900.0,92.79,93.08,92.75,93.04,30900.0
2007-02-22 14:00:00,93.03,93.03,92.63,92.64,23800.0,93.03,93.03,92.63,92.64,23800.0
2007-02-22 14:30:00,92.64,92.87,92.45,92.75,53500.0,92.64,92.87,92.45,92.75,53500.0
2007-02-22 15:00:00,92.75,92.93,92.71,92.71,51600.0,92.75,92.93,92.71,92.71,51600.0
2007-02-22 15:30:00,92.71,92.96,92.63,92.92,115100.0,92.71,92.96,92.63,92.92,115100.0
2007-02-23 09:30:00,92.71,93.03,92.52,92.61,68700.0,92.71,93.03,92.52,92.61,68700.0
2007-02-23 10:00:00,92.6,92.82,92.4,92.5,96500.0,92.6,92.82,92.4,92.5,96500.0
2007-02-23 10:30:00,92.5,92.52,92.35,92.41,53600.0,92.5,92.52,92.35,92.41,53600.0
2007-02-23 11:00:00,92.44,92.67,92.39,92.65,20100.0,92.44,92.67,92.39,92.65,20100.0
2007-02-23 11:30:00,92.63,93.03,92.62,92.85,24400.0,92.63,93.03,92.62,92.85,24400.0
2007-02-23 12:00:00,92.85,92.85,92.67,92.75,16100.0,92.85,92.85,92.67,92.75,16100.0
2007-02-23 12:30:00,92.76,92.76,92.66,92.74,18500.0,92.76,92.76,92.66,92.74,18500.0
2007-02-23 13:00:00,92.74,92.76,92.38,92.44,27200.0,92.74,92.76,92.38,92.44,27200.0
2007-02-23 13:30:00,92.42,92.49,92.35,92.38,24200.0,92.42,92.49,92.35,92.38,24200.0
2007-02-23 14:00:00,92.38,92.57,92.17,92.47,46300.0,92.38,92.57,92.17,92.47,46300.0
2007-02-23 14:30:00,92.48,92.52,92.38,92.47,29700.0,92.48,92.52,92.38,92.47,29700.0
2007-02-23 15:00:00,92.47,92.92,92.4,92.9,30200.0,92.47,92.92,92.4,92.9,30200.0
2007-02-23 15:30:00,92.9,92.97,92.78,92.93,57800.0,92.9,92.97,92.78,92.93,57800.0
2007-02-26 09:30:00,92.8,92.8,91.03,91.22,130700.0,92.8,92.8,91.03,91.22,130700.0
2007-02-26 10:00:00,91.23,91.89,91.09,91.22,66400.0,91.23,91.89,91.09,91.22,66400.0
2007-02-26 10:30:00,91.22,91.22,90.83,90.94,76300.0,91.22,91.22,90.83,90.94,76300.0
2007-02-26 11:00:00,90.94,91.07,90.86,90.93,76000.0,90.94,91.07,90.86,90.93,76000.0
2007-02-26 11:30:00,90.92,90.94,90.76,90.77,48700.0,90.92,90.94,90.76,90.77,48700.0
2007-02-26 12:00:00,90.76,90.77,90.09,90.14,87500.0,90.76,90.77,90.09,90.14,87500.0
2007-02-26 12:30:00,90.15,90.25,89.5,89.65,66100.0,90.15,90.25,89.5,89.65,66100.0
2007-02-26 13:00:00,89.66,90.25,89.5,90.24,61900.0,89.66,90.25,89.5,90.24,61900.0
2007-02-26 13:30:00,90.25,90.48,90.05,90.37,47300.0,90.25,90.48,90.05,90.37,47300.0
2007-02-26 14:00:00,90.38,90.73,90.24,90.56,61300.0,90.38,90.73,90.24,90.56,61300.0
2007-02-26 14:30:00,90.56,90.66,90.5,90.66,52500.0,90.56,90.66,90.5,90.66,52500.0
2007-02-26 15:00:00,90.66,90.78,90.6,90.76,56000.0,90.66,90.78,90.6,90.76,56000.0
2007-02-26 15:30:00,90.75,90.97,90.63,90.79,75400.0,90.75,90.97,90.63,90.79,75400.0
2007-02-27 09:30:00,90.0,90.15,87.22,88.53,163700.0,90.0,90.15,87.22,88.53,163700.0
2007-02-27 10:00:00,88.55,89.04,88.4,88.63,78300.0,88.55,89.04,88.4,88.63,78300.0
2007-02-27 10:30:00,88.63,88.85,88.44,88.44,80600.0,88.63,88.85,88.44,88.44,80600.0
2007-02-27 11:00:00,88.46,88.49,88.07,88.09,44300.0,88.46,88.49,88.07,88.09,44300.0
2007-02-27 11:30:00,88.08,88.24,87.87,87.87,53100.0,88.08,88.24,87.87,87.87,53100.0
2007-02-27 12:00:00,87.87,87.88,87.52,87.53,107200.0,87.87,87.88,87.52,87.53,107200.0
2007-02-27 12:30:00,87.56,88.08,87.01,87.41,86500.0,87.56,88.08,87.01,87.41,86500.0
2007-02-27 13:00:00,87.41,88.08,87.12,87.12,53800.0,87.41,88.08,87.12,87.12,53800.0
2007-02-27 13:30:00,87.17,87.48,87.0,87.41,52600.0,87.17,87.48,87.0,87.41,52600.0
2007-02-27 14:00:00,87.43,88.08,87.35,87.56,88900.0,87.43,88.08,87.35,87.56,88900.0
2007-02-27 14:30:00,87.55,88.08,87.21,87.53,79700.0,87.55,88.08,87.21,87.53,79700.0
2007-02-27 15:00:00,87.41,88.08,87.03,87.88,69600.0,87.41,88.08,87.03,87.88,69600.0
2007-02-27 15:30:00,87.89,88.89,87.47,88.82,168300.0,87.89,88.89,87.47,88.82,168300.0
2007-02-28 09:30:00,88.35,88.45,86.39,86.8,74000.0,88.35,88.45,86.39,86.8,74000.0
2007-02-28 10:00:00,86.76,86.94,86.24,86.34,77200.0,86.76,86.94,86.24,86.34,77200.0
2007-02-28 10:30:00,86.66,87.96,86.38,87.82,128100.0,86.66,87.96,86.38,87.82,128100.0
2007-02-28 11:00:00,87.82,87.89,87.13,87.67,58400.0,87.82,87.89,87.13,87.67,58400.0
2007-02-28 11:30:00,87.67,87.91,87.51,87.72,83100.0,87.67,87.91,87.51,87.72,83100.0
2007-02-28 12:00:00,87.73,87.96,87.4,87.85,74400.0,87.73,87.96,87.4,87.85,74400.0
2007-02-28 12:30:00,87.81,87.88,87.52,87.65,47200.0,87.81,87.88,87.52,87.65,47200.0
2007-02-28 13:00:00,87.67,87.81,87.59,87.73,64400.0,87.67,87.81,87.59,87.73,64400.0
2007-02-28 13:30:00,87.73,87.85,87.57,87.79,48100.0,87.73,87.85,87.57,87.79,48100.0
2007-02-28 14:00:00,87.76,88.01,87.76,88.0,92600.0,87.76,88.01,87.76,88.0,92600.0
2007-02-28 14:30:00,88.0,88.0,87.75,87.85,28100.0,88.0,88.0,87.75,87.85,28100.0
2007-02-28 15:00:00,87.84,88.0,87.69,87.7,27300.0,87.84,88.0,87.69,87.7,27300.0
2007-02-28 15:30:00,87.69,87.8,87.44,87.47,66400.0,87.69,87.8,87.44,87.47,66400.0
2007-03-01 09:30:00,87.52,87.52,84.64,85.77,182500.0,87.52,87.52,84.64,85.77,182500.0
2007-03-01 10:00:00,85.82,87.2,85.46,87.05,168000.0,85.82,87.2,85.46,87.05,168000.0
2007-03-01 10:30:00,87.1,87.46,86.76,87.15,101400.0,87.1,87.46,86.76,87.15,101400.0
2007-03-01 11:00:00,87.09,87.33,86.6,86.89,49400.0,87.09,87.33,86.6,86.89,49400.0
2007-03-01 11:30:00,86.95,87.15,86.45,86.56,24900.0,86.95,87.15,86.45,86.56,24900.0
2007-03-01 12:00:00,86.6,86.95,86.4,86.43,29300.0,86.6,86.95,86.4,86.43,29300.0
2007-03-01 12:30:00,86.43,86.91,86.39,86.91,22100.0,86.43,86.91,86.39,86.91,22100.0
2007-03-01 13:00:00,86.95,87.1,86.79,86.79,17600.0,86.95,87.1,86.79,86.79,17600.0
2007-03-01 13:30:00,86.78,87.1,86.46,87.1,29500.0,86.78,87.1,86.46,87.1,29500.0
2007-03-01 14:00:00,87.1,87.46,87.1,87.13,58700.0,87.1,87.46,87.1,87.13,58700.0
2007-03-01 14:30:00,87.13,87.6,87.05,87.6,62900.0,87.13,87.6,87.05,87.6,62900.0
2007-03-01 15:00:00,87.6,87.79,87.27,87.6,68000.0,87.6,87.79,87.27,87.6,68000.0
2007-03-01 15:30:00,87.62,87.87,87.4,87.63,96000.0,87.62,87.87,87.4,87.63,96000.0
2007-03-02 09:30:00,87.65,87.65,86.23,86.35,68600.0,87.65,87.65,86.23,86.35,68600.0
2007-03-02 10:00:00,86.43,87.0,86.36,87.0,30600.0,86.43,87.0,86.36,87.0,30600.0
2007-03-02 10:30:00,87.0,87.38,86.85,87.24,40000.0,87.0,87.38,86.85,87.24,40000.0
2007-03-02 11:00:00,87.2,87.29,87.07,87.12,16800.0,87.2,87.29,87.07,87.12,16800.0
2007-03-02 11:30:00,87.13,87.13,86.81,86.92,41900.0,87.13,87.13,86.81,86.92,41900.0
2007-03-02 12:00:00,86.92,87.2,86.82,86.82,26500.0,86.92,87.2,86.82,86.82,26500.0
2007-03-02 12:30:00,86.84,87.03,86.75,86.97,36900.0,86.84,87.03,86.75,86.97,36900.0
2007-03-02 13:00:00,86.96,86.97,86.68,86.69,21600.0,86.96,86.97,86.68,86.69,21600.0
2007-03-02 13:30:00,86.69,86.97,86.58,86.95,34900.0,86.69,86.97,86.58,86.95,34900.0
2007-03-02 14:00:00,86.95,87.0,86.73,86.98,38900.0,86.95,87.0,86.73,86.98,38900.0
2007-03-02 14:30:00,86.96,87.35,86.95,87.28,46400.0,86.96,87.35,86.95,87.28,46400.0
2007-03-02 15:00:00,87.32,87.55,87.22,87.43,40800.0,87.32,87.55,87.22,87.43,40800.0
2007-03-02 15:30:00,87.43,87.44,86.83,86.85,116400.0,87.43,87.44,86.83,86.85,116400.0
2007-03-05 09:30:00,86.0,86.01,84.87,85.5,95400.0,86.0,86.01,84.87,85.5,95400.0
2007-03-05 10:00:00,85.5,86.78,85.27,85.99,91700.0,85.5,86.78,85.27,85.99,91700.0
2007-03-05 10:30:00,85.99,86.04,85.6,85.82,52000.0,85.99,86.04,85.6,85.82,52000.0
2007-03-05 11:00:00,85.87,86.3,85.83,85.97,59800.0,85.87,86.3,85.83,85.97,59800.0
2007-03-05 11:30:00,85.89,85.97,85.65,85.67,76000.0,85.89,85.97,85.65,85.67,76000.0
2007-03-05 12:00:00,85.65,85.8,85.43,85.71,45100.0,85.65,85.8,85.43,85.71,45100.0
2007-03-05 12:30:00,85.67,85.78,85.47,85.51,23300.0,85.67,85.78,85.47,85.51,23300.0
2007-03-05 13:00:00,85.54,85.66,85.51,85.54,19000.0,85.54,85.66,85.51,85.54,19000.0
2007-03-05 13:30:00,85.53,85.72,85.53,85.65,34700.0,85.53,85.72,85.53,85.65,34700.0
2007-03-05 14:00:00,85.65,85.77,85.46,85.57,45700.0,85.65,85.77,85.46,85.57,45700.0
2007-03-05 14:30:00,85.57,85.68,85.47,85.57,44200.0,85.57,85.68,85.47,85.57,44200.0
2007-03-05 15:00:00,85.56,85.56,85.0,85.22,95300.0,85.56,85.56,85.0,85.22,95300.0
2007-03-05 15:30:00,85.24,85.35,85.0,85.03,87100.0,85.24,85.35,85.0,85.03,87100.0
2007-03-06 09:30:00,85.46,86.09,85.29,85.41,47900.0,85.46,86.09,85.29,85.41,47900.0
2007-03-06 10:00:00,85.4,85.58,85.15,85.54,56800.0,85.4,85.58,85.15,85.54,56800.0
2007-03-06 10:30:00,85.49,85.49,84.75,84.84,53100.0,85.49,85.49,84.75,84.84,53100.0
2007-03-06 11:00:00,84.83,85.44,84.83,85.22,25400.0,84.83,85.44,84.83,85.22,25400.0
2007-03-06 11:30:00,85.19,85.55,85.18,85.44,37400.0,85.19,85.55,85.18,85.44,37400.0
2007-03-06 12:00:00,85.44,85.47,85.2,85.32,30400.0,85.44,85.47,85.2,85.32,30400.0
2007-03-06 12:30:00,85.33,85.62,85.33,85.58,25800.0,85.33,85.62,85.33,85.58,25800.0
2007-03-06 13:00:00,85.63,86.0,85.56,85.98,35600.0,85.63,86.0,85.56,85.98,35600.0
2007-03-06 13:30:00,86.0,86.2,85.91,85.98,32800.0,86.0,86.2,85.91,85.98,32800.0
2007-03-06 14:00:00,85.99,86.19,85.85,86.01,32800.0,85.99,86.19,85.85,86.01,32800.0
2007-03-06 14:30:00,86.01,86.02,85.7,85.89,48600.0,86.01,86.02,85.7,85.89,48600.0
2007-03-06 15:00:00,85.93,86.16,85.76,86.16,54700.0,85.93,86.16,85.76,86.16,54700.0
2007-03-06 15:30:00,86.15,86.19,85.63,85.71,110800.0,86.15,86.19,85.63,85.71,110800.0
2007-03-07 09:30:00,85.69,86.24,85.55,86.02,56100.0,85.69,86.24,85.55,86.02,56100.0
2007-03-07 10:00:00,86.0,86.11,85.8,86.05,37300.0,86.0,86.11,85.8,86.05,37300.0
2007-03-07 10:30:00,86.09,86.13,85.9,85.92,25500.0,86.09,86.13,85.9,85.92,25500.0
2007-03-07 11:00:00,85.9,85.96,85.55,85.63,62600.0,85.9,85.96,85.55,85.63,62600.0
2007-03-07 11:30:00,85.59,85.77,85.29,85.74,57500.0,85.59,85.77,85.29,85.74,57500.0
2007-03-07 12:00:00,85.73,85.83,85.63,85.73,20900.0,85.73,85.83,85.63,85.73,20900.0
2007-03-07 12:30:00,85.74,85.95,85.69,85.81,25500.0,85.74,85.95,85.69,85.81,25500.0
2007-03-07 13:00:00,85.79,85.97,85.71,85.92,25100.0,85.79,85.97,85.71,85.92,25100.0
2007-03-07 13:30:00,85.93,86.15,85.9,85.95,24400.0,85.93,86.15,85.9,85.95,24400.0
2007-03-07 14:00:00,85.93,86.39,85.76,86.1,28800.0,85.93,86.39,85.76,86.1,28800.0
2007-03-07 14:30:00,86.1,86.37,85.96,86.26,17900.0,86.1,86.37,85.96,86.26,17900.0
2007-03-07 15:00:00,86.27,86.57,85.75,85.81,93200.0,86.27,86.57,85.75,85.81,93200.0
2007-03-07 15:30:00,85.78,85.82,85.54,85.67,71200.0,85.78,85.82,85.54,85.67,71200.0
2007-03-08 09:30:00,86.25,87.25,85.96,86.85,38700.0,86.25,87.25,85.96,86.85,38700.0
2007-03-08 10:00:00,86.84,87.52,86.62,87.51,62900.0,86.84,87.52,86.62,87.51,62900.0
2007-03-08 10:30:00,87.5,87.51,86.99,87.03,69200.0,87.5,87.51,86.99,87.03,69200.0
2007-03-08 11:00:00,87.03,87.31,86.84,87.29,41500.0,87.03,87.31,86.84,87.29,41500.0
2007-03-08 11:30:00,87.29,87.41,87.04,87.4,23300.0,87.29,87.41,87.04,87.4,23300.0
2007-03-08 12:00:00,87.4,87.41,87.08,87.25,19700.0,87.4,87.41,87.08,87.25,19700.0
2007-03-08 12:30:00,87.23,87.42,87.17,87.25,20500.0,87.23,87.42,87.17,87.25,20500.0
2007-03-08 13:00:00,87.25,87.25,86.93,86.97,23300.0,87.25,87.25,86.93,86.97,23300.0
2007-03-08 13:30:00,86.98,87.08,86.88,87.03,22000.0,86.98,87.08,86.88,87.03,22000.0
2007-03-08 14:00:00,87.03,87.11,86.9,86.97,28600.0,87.03,87.11,86.9,86.97,28600.0
2007-03-08 14:30:00,86.98,87.05,86.63,86.98,48800.0,86.98,87.05,86.63,86.98,48800.0
2007-03-08 15:00:00,86.97,87.08,86.86,87.03,36100.0,86.97,87.08,86.86,87.03,36100.0
2007-03-08 15:30:00,87.06,87.25,86.82,87.25,127900.0,87.06,87.25,86.82,87.25,127900.0
2007-03-09 09:30:00,87.6,87.99,86.76,86.76,42700.0,87.6,87.99,86.76,86.76,42700.0
2007-03-09 10:00:00,86.76,86.77,85.71,86.47,52800.0,86.76,86.77,85.71,86.47,52800.0
2007-03-09 10:30:00,86.52,86.72,86.33,86.62,21000.0,86.52,86.72,86.33,86.62,21000.0
2007-03-09 11:00:00,86.6,86.74,86.52,86.69,11500.0,86.6,86.74,86.52,86.69,11500.0
2007-03-09 11:30:00,86.66,86.74,86.31,86.31,19500.0,86.66,86.74,86.31,86.31,19500.0
2007-03-09 12:00:00,86.32,86.76,86.32,86.75,15000.0,86.32,86.76,86.32,86.75,15000.0
2007-03-09 12:30:00,86.79,86.8,86.55,86.68,12500.0,86.79,86.8,86.55,86.68,12500.0
2007-03-09 13:00:00,86.69,86.85,86.51,86.54,16700.0,86.69,86.85,86.51,86.54,16700.0
2007-03-09 13:30:00,86.54,86.61,86.39,86.4,17700.0,86.54,86.61,86.39,86.4,17700.0
2007-03-09 14:00:00,86.38,86.43,86.08,86.43,18900.0,86.38,86.43,86.08,86.43,18900.0
2007-03-09 14:30:00,86.43,86.5,86.13,86.22,22900.0,86.43,86.5,86.13,86.22,22900.0
2007-03-09 15:00:00,86.31,86.73,86.29,86.73,30500.0,86.31,86.73,86.29,86.73,30500.0
2007-03-09 15:30:00,86.73,86.93,86.59,86.83,44300.0,86.73,86.93,86.59,86.83,44300.0
2007-03-12 09:30:00,86.86,86.86,85.35,85.48,52800.0,86.86,86.86,85.35,85.48,52800.0
2007-03-12 10:00:00,85.46,85.49,85.01,85.2,61400.0,85.46,85.49,85.01,85.2,61400.0
2007-03-12 10:30:00,85.2,85.81,85.2,85.72,19700.0,85.2,85.81,85.2,85.72,19700.0
2007-03-12 11:00:00,85.72,85.72,85.72,85.72,0.0,85.72,85.72,85.72,85.72,0.0
2007-03-12 11:30:00,85.6,85.8,85.58,85.59,23100.0,85.6,85.8,85.58,85.59,23100.0
2007-03-12 12:00:00,85.59,85.78,85.32,85.35,40100.0,85.59,85.78,85.32,85.35,40100.0
2007-03-12 12:30:00,85.35,85.36,85.09,85.18,83100.0,85.35,85.36,85.09,85.18,83100.0
2007-03-12 13:00:00,85.18,85.18,84.72,84.76,47800.0,85.18,85.18,84.72,84.76,47800.0
2007-03-12 13:30:00,84.76,85.5,84.76,85.42,28700.0,84.76,85.5,84.76,85.42,28700.0
2007-03-12 14:00:00,85.42,85.75,85.02,85.75,28100.0,85.42,85.75,85.02,85.75,28100.0
2007-03-12 14:30:00,85.74,85.96,85.58,85.58,19500.0,85.74,85.96,85.58,85.58,19500.0
2007-03-12 15:00:00,85.59,85.59,85.24,85.33,28700.0,85.59,85.59,85.24,85.33,28700.0
2007-03-12 15:30:00,85.31,85.31,84.97,85.07,110000.0,85.31,85.31,84.97,85.07,110000.0
2007-03-13 09:30:00,84.96,84.96,83.64,84.53,168300.0,84.96,84.96,83.64,84.53,168300.0
2007-03-13 10:00:00,84.52,85.45,84.39,85.21,74200.0,84.52,85.45,84.39,85.21,74200.0
2007-03-13 10:30:00,85.22,85.61,85.01,85.32,29900.0,85.22,85.61,85.01,85.32,29900.0
2007-03-13 11:00:00,85.3,85.68,84.83,84.92,70200.0,85.3,85.68,84.83,84.92,70200.0
2007-03-13 11:30:00,84.91,85.24,84.76,85.14,44200.0,84.91,85.24,84.76,85.14,44200.0
2007-03-13 12:00:00,85.13,85.14,84.32,84.34,43400.0,85.13,85.14,84.32,84.34,43400.0
2007-03-13 12:30:00,84.34,84.98,84.27,84.6,48800.0,84.34,84.98,84.27,84.6,48800.0
2007-03-13 13:00:00,84.59,84.6,84.13,84.17,72800.0,84.59,84.6,84.13,84.17,72800.0
2007-03-13 13:30:00,84.18,84.19,83.67,84.05,83200.0,84.18,84.19,83.67,84.05,83200.0
2007-03-13 14:00:00,84.0,84.23,83.85,83.97,79400.0,84.0,84.23,83.85,83.97,79400.0
2007-03-13 14:30:00,83.93,84.37,83.93,83.99,65700.0,83.93,84.37,83.93,83.99,65700.0
2007-03-13 15:00:00,84.0,84.09,83.72,83.94,65600.0,84.0,84.09,83.72,83.94,65600.0
2007-03-13 15:30:00,83.95,84.04,83.19,83.2,197700.0,83.95,84.04,83.19,83.2,197700.0
2007-03-14 09:30:00,83.55,84.37,83.31,83.37,63800.0,83.55,84.37,83.31,83.37,63800.0
2007-03-14 10:00:00,83.34,83.35,82.56,82.77,136100.0,83.34,83.35,82.56,82.77,136100.0
2007-03-14 10:30:00,82.72,83.22,82.7,83.18,54600.0,82.72,83.22,82.7,83.18,54600.0
2007-03-14 11:00:00,83.18,83.27,82.83,83.11,37100.0,83.18,83.27,82.83,83.11,37100.0
2007-03-14 11:30:00,83.08,83.09,82.71,82.98,48800.0,83.08,83.09,82.71,82.98,48800.0
2007-03-14 12:00:00,82.94,82.95,81.68,81.68,123600.0,82.94,82.95,81.68,81.68,123600.0
2007-03-14 12:30:00,81.68,81.82,81.19,81.24,141500.0,81.68,81.82,81.19,81.24,141500.0
2007-03-14 13:00:00,81.24,82.12,81.12,81.87,186900.0,81.24,82.12,81.12,81.87,186900.0
2007-03-14 13:30:00,81.88,82.26,81.6,81.91,76000.0,81.88,82.26,81.6,81.91,76000.0
2007-03-14 14:00:00,81.93,82.55,81.71,82.54,135100.0,81.93,82.55,81.71,82.54,135100.0
2007-03-14 14:30:00,82.62,83.3,82.58,83.17,70200.0,82.62,83.3,82.58,83.17,70200.0
2007-03-14 15:00:00,83.17,83.5,82.99,83.0,59700.0,83.17,83.5,82.99,83.0,59700.0
2007-03-14 15:30:00,83.05,83.19,82.87,83.03,76300.0,83.05,83.19,82.87,83.03,76300.0
2007-03-15 09:30:00,83.24,84.36,83.22,84.15,53600.0,83.24,84.36,83.22,84.15,53600.0
2007-03-15 10:00:00,84.17,84.4,84.1,84.4,41000.0,84.17,84.4,84.1,84.4,41000.0
2007-03-15 10:30:00,84.36,84.8,84.19,84.47,70500.0,84.36,84.8,84.19,84.47,70500.0
2007-03-15 11:00:00,84.47,84.69,84.43,84.62,38300.0,84.47,84.69,84.43,84.62,38300.0
2007-03-15 11:30:00,84.64,84.66,84.32,84.32,24200.0,84.64,84.66,84.32,84.32,24200.0
2007-03-15 12:00:00,84.31,84.68,84.29,84.68,40700.0,84.31,84.68,84.29,84.68,40700.0
2007-03-15 12:30:00,84.64,84.65,84.03,84.4,49700.0,84.64,84.65,84.03,84.4,49700.0
2007-03-15 13:00:00,84.4,84.42,84.19,84.2,5900.0,84.4,84.42,84.19,84.2,5900.0
2007-03-15 13:30:00,84.2,84.28,84.0,84.14,29300.0,84.2,84.28,84.0,84.14,29300.0
2007-03-15 14:00:00,84.19,84.21,83.64,83.7,24400.0,84.19,84.21,83.64,83.7,24400.0
2007-03-15 14:30:00,83.69,84.12,83.68,84.07,22600.0,83.69,84.12,83.68,84.07,22600.0
2007-03-15 15:00:00,84.08,84.32,84.08,84.12,21600.0,84.08,84.32,84.08,84.12,21600.0
2007-03-15 15:30:00,84.13,84.36,84.02,84.14,81900.0,84.13,84.36,84.02,84.14,81900.0
2007-03-16 09:30:00,84.29,84.58,83.72,84.48,56600.0,84.29,84.58,83.72,84.48,56600.0
2007-03-16 10:00:00,84.43,84.61,84.04,84.15,19500.0,84.43,84.61,84.04,84.15,19500.0
2007-03-16 10:30:00,84.16,84.19,83.4,83.44,27800.0,84.16,84.19,83.4,83.44,27800.0
2007-03-16 11:00:00,83.41,83.82,82.75,83.25,79500.0,83.41,83.82,82.75,83.25,79500.0
2007-03-16 11:30:00,83.28,83.32,82.77,82.92,48000.0,83.28,83.32,82.77,82.92,48000.0
2007-03-16 12:00:00,82.9,83.01,82.68,82.91,50200.0,82.9,83.01,82.68,82.91,50200.0
2007-03-16 12:30:00,82.9,83.07,82.83,82.87,40500.0,82.9,83.07,82.83,82.87,40500.0
2007-03-16 13:00:00,82.82,83.12,82.82,83.01,36200.0,82.82,83.12,82.82,83.01,36200.0
2007-03-16 13:30:00,83.01,83.17,83.0,83.16,29500.0,83.01,83.17,83.0,83.16,29500.0
2007-03-16 14:00:00,83.16,83.34,82.9,83.07,27700.0,83.16,83.34,82.9,83.07,27700.0
2007-03-16 14:30:00,83.08,83.28,82.98,83.17,33900.0,83.08,83.28,82.98,83.17,33900.0
2007-03-16 15:00:00,83.19,83.26,82.97,83.18,38000.0,83.19,83.26,82.97,83.18,38000.0
2007-03-16 15:30:00,83.18,83.47,82.99,82.99,119500.0,83.18,83.47,82.99,82.99,119500.0
2007-03-19 09:30:00,83.55,84.81,83.55,83.99,68300.0,83.55,84.81,83.55,83.99,68300.0
2007-03-19 10:00:00,83.98,84.53,83.98,84.32,43900.0,83.98,84.53,83.98,84.32,43900.0
2007-03-19 10:30:00,84.33,85.07,83.8,85.03,334800.0,84.33,85.07,83.8,85.03,334800.0
2007-03-19 11:00:00,85.06,85.3,84.92,84.98,38900.0,85.06,85.3,84.92,84.98,38900.0
2007-03-19 11:30:00,84.98,84.99,84.58,84.61,21500.0,84.98,84.99,84.58,84.61,21500.0
2007-03-19 12:00:00,84.58,84.89,84.58,84.88,24100.0,84.58,84.89,84.58,84.88,24100.0
2007-03-19 12:30:00,84.84,84.87,84.65,84.87,21900.0,84.84,84.87,84.65,84.87,21900.0
2007-03-19 13:00:00,84.83,84.89,84.48,84.89,30700.0,84.83,84.89,84.48,84.89,30700.0
2007-03-19 13:30:00,84.89,85.03,84.86,84.97,22700.0,84.89,85.03,84.86,84.97,22700.0
2007-03-19 14:00:00,84.98,85.05,84.54,84.55,19900.0,84.98,85.05,84.54,84.55,19900.0
2007-03-19 14:30:00,84.52,84.88,84.5,84.61,27300.0,84.52,84.88,84.5,84.61,27300.0
2007-03-19 15:00:00,84.61,84.68,84.44,84.51,32200.0,84.61,84.68,84.44,84.51,32200.0
2007-03-19 15:30:00,84.5,84.73,84.5,84.62,81300.0,84.5,84.73,84.5,84.62,81300.0
2007-03-20 09:30:00,84.78,85.38,84.48,84.63,26400.0,84.78,85.38,84.48,84.63,26400.0
2007-03-20 10:00:00,84.6,84.65,84.21,84.48,34400.0,84.6,84.65,84.21,84.48,34400.0
2007-03-20 10:30:00,84.43,84.69,84.21,84.69,68900.0,84.43,84.69,84.21,84.69,68900.0
2007-03-20 11:00:00,84.68,85.27,84.64,85.09,37000.0,84.68,85.27,84.64,85.09,37000.0
2007-03-20 11:30:00,85.09,85.13,84.92,84.93,34400.0,85.09,85.13,84.92,84.93,34400.0
2007-03-20 12:00:00,84.93,85.17,84.81,85.17,19300.0,84.93,85.17,84.81,85.17,19300.0
2007-03-20 12:30:00,85.22,85.44,85.18,85.42,16700.0,85.22,85.44,85.18,85.42,16700.0
2007-03-20 13:00:00,85.43,85.57,85.4,85.41,25900.0,85.43,85.57,85.4,85.41,25900.0
2007-03-20 13:30:00,85.4,85.4,85.02,85.03,25800.0,85.4,85.4,85.02,85.03,25800.0
2007-03-20 14:00:00,85.03,85.03,84.85,84.87,15500.0,85.03,85.03,84.85,84.87,15500.0
2007-03-20 14:30:00,84.88,84.96,84.78,84.88,16800.0,84.88,84.96,84.78,84.88,16800.0
2007-03-20 15:00:00,84.88,85.1,84.88,85.06,49700.0,84.88,85.1,84.88,85.06,49700.0
2007-03-20 15:30:00,85.07,85.43,85.07,85.37,55200.0,85.07,85.43,85.07,85.37,55200.0
2007-03-21 09:30:00,85.67,85.87,85.17,85.44,34400.0,85.67,85.87,85.17,85.44,34400.0
2007-03-21 10:00:00,85.49,85.64,85.02,85.07,28700.0,85.49,85.64,85.02,85.07,28700.0
2007-03-21 10:30:00,85.07,85.19,84.84,85.16,26500.0,85.07,85.19,84.84,85.16,26500.0
2007-03-21 11:00:00,85.17,85.24,84.97,84.97,28500.0,85.17,85.24,84.97,84.97,28500.0
2007-03-21 11:30:00,84.96,85.2,84.96,85.08,11100.0,84.96,85.2,84.96,85.08,11100.0
2007-03-21 12:00:00,85.07,85.17,84.96,85.17,14800.0,85.07,85.17,84.96,85.17,14800.0
2007-03-21 12:30:00,85.17,85.37,85.17,85.33,12900.0,85.17,85.37,85.17,85.33,12900.0
2007-03-21 13:00:00,85.33,85.38,85.2,85.34,7100.0,85.33,85.38,85.2,85.34,7100.0
2007-03-21 13:30:00,85.32,85.58,85.25,85.58,10300.0,85.32,85.58,85.25,85.58,10300.0
2007-03-21 14:00:00,85.61,86.0,85.44,85.91,57100.0,85.61,86.0,85.44,85.91,57100.0
2007-03-21 14:30:00,85.92,87.67,85.92,87.52,181300.0,85.92,87.67,85.92,87.52,181300.0
2007-03-21 15:00:00,87.52,87.7,86.99,87.05,83800.0,87.52,87.7,86.99,87.05,83800.0
2007-03-21 15:30:00,87.07,87.29,86.96,87.22,100600.0,87.07,87.29,86.96,87.22,100600.0
2007-03-22 09:30:00,87.21,87.21,85.99,86.0,75100.0,87.21,87.21,85.99,86.0,75100.0
2007-03-22 10:00:00,85.94,86.13,85.44,85.52,48500.0,85.94,86.13,85.44,85.52,48500.0
2007-03-22 10:30:00,85.46,85.53,84.89,85.27,94800.0,85.46,85.53,84.89,85.27,94800.0
2007-03-22 11:00:00,85.28,85.86,85.22,85.77,50500.0,85.28,85.86,85.22,85.77,50500.0
2007-03-22 11:30:00,85.79,86.1,85.68,86.0,66200.0,85.79,86.1,85.68,86.0,66200.0
2007-03-22 12:00:00,86.01,86.09,85.81,85.85,51500.0,86.01,86.09,85.81,85.85,51500.0
2007-03-22 12:30:00,85.87,86.0,85.49,85.53,32000.0,85.87,86.0,85.49,85.53,32000.0
2007-03-22 13:00:00,85.54,85.7,85.29,85.42,40700.0,85.54,85.7,85.29,85.42,40700.0
2007-03-22 13:30:00,85.4,85.52,85.16,85.44,34300.0,85.4,85.52,85.16,85.44,34300.0
2007-03-22 14:00:00,85.45,85.62,85.45,85.5,36000.0,85.45,85.62,85.45,85.5,36000.0
2007-03-22 14:30:00,85.51,85.73,85.35,85.47,55600.0,85.51,85.73,85.35,85.47,55600.0
2007-03-22 15:00:00,85.48,85.74,85.25,85.52,127500.0,85.48,85.74,85.25,85.52,127500.0
2007-03-22 15:30:00,85.57,85.79,85.49,85.75,210000.0,85.57,85.79,85.49,85.75,210000.0
2007-03-23 09:30:00,85.81,86.05,85.41,85.56,62900.0,85.81,86.05,85.41,85.56,62900.0
2007-03-23 10:00:00,85.61,86.11,85.47,85.84,135100.0,85.61,86.11,85.47,85.84,135100.0
2007-03-23 10:30:00,85.84,85.99,85.62,85.85,39000.0,85.84,85.99,85.62,85.85,39000.0
2007-03-23 11:00:00,85.87,86.04,85.83,85.95,22000.0,85.87,86.04,85.83,85.95,22000.0
2007-03-23 11:30:00,85.95,86.04,85.85,86.0,18000.0,85.95,86.04,85.85,86.0,18000.0
2007-03-23 12:00:00,86.03,86.14,85.92,85.98,23100.0,86.03,86.14,85.92,85.98,23100.0
2007-03-23 12:30:00,86.0,86.0,85.7,85.71,59500.0,86.0,86.0,85.7,85.71,59500.0
2007-03-23 13:00:00,85.65,85.75,85.61,85.61,27200.0,85.65,85.75,85.61,85.61,27200.0
2007-03-23 13:30:00,85.62,85.64,85.48,85.5,29500.0,85.62,85.64,85.48,85.5,29500.0
2007-03-23 14:00:00,85.5,85.59,85.47,85.59,25400.0,85.5,85.59,85.47,85.59,25400.0
2007-03-23 14:30:00,85.58,85.85,85.57,85.77,34700.0,85.58,85.85,85.57,85.77,34700.0
2007-03-23 15:00:00,85.79,85.84,85.42,85.61,71100.0,85.79,85.84,85.42,85.61,71100.0
2007-03-23 15:30:00,85.63,85.84,85.49,85.5,59900.0,85.63,85.84,85.49,85.5,59900.0
2007-03-26 09:30:00,85.43,86.34,85.17,85.17,58600.0,85.43,86.34,85.17,85.17,58600.0
2007-03-26 10:00:00,85.11,85.11,83.64,84.31,87500.0,85.11,85.11,83.64,84.31,87500.0
2007-03-26 10:30:00,84.38,84.75,84.28,84.75,53500.0,84.38,84.75,84.28,84.75,53500.0
2007-03-26 11:00:00,84.73,84.76,84.14,84.48,62600.0,84.73,84.76,84.14,84.48,62600.0
2007-03-26 11:30:00,84.5,84.85,84.48,84.76,31700.0,84.5,84.85,84.48,84.76,31700.0
2007-03-26 12:00:00,84.77,84.79,84.49,84.63,25900.0,84.77,84.79,84.49,84.63,25900.0
2007-03-26 12:30:00,84.62,84.68,84.46,84.51,24800.0,84.62,84.68,84.46,84.51,24800.0
2007-03-26 13:00:00,84.5,84.51,84.42,84.46,29300.0,84.5,84.51,84.42,84.46,29300.0
2007-03-26 13:30:00,84.48,84.51,84.16,84.29,39000.0,84.48,84.51,84.16,84.29,39000.0
2007-03-26 14:00:00,84.29,84.47,84.28,84.29,40600.0,84.29,84.47,84.28,84.29,40600.0
2007-03-26 14:30:00,84.29,84.56,84.25,84.28,43900.0,84.29,84.56,84.25,84.28,43900.0
2007-03-26 15:00:00,84.29,84.56,84.28,84.44,45800.0,84.29,84.56,84.28,84.44,45800.0
2007-03-26 15:30:00,84.44,84.84,84.43,84.8,74100.0,84.44,84.84,84.43,84.8,74100.0
2007-03-27 09:30:00,84.81,84.81,83.3,83.42,81900.0,84.81,84.81,83.3,83.42,81900.0
2007-03-27 10:00:00,83.38,83.72,83.2,83.56,89700.0,83.38,83.72,83.2,83.56,89700.0
2007-03-27 10:30:00,83.51,83.76,83.4,83.73,39800.0,83.51,83.76,83.4,83.73,39800.0
2007-03-27 11:00:00,83.72,83.73,83.4,83.54,34300.0,83.72,83.73,83.4,83.54,34300.0
2007-03-27 11:30:00,83.54,83.69,83.41,83.53,24700.0,83.54,83.69,83.41,83.53,24700.0
2007-03-27 12:00:00,83.55,83.55,83.25,83.33,23400.0,83.55,83.55,83.25,83.33,23400.0
2007-03-27 12:30:00,83.34,83.6,83.32,83.6,36200.0,83.34,83.6,83.32,83.6,36200.0
2007-03-27 13:00:00,83.59,83.8,83.56,83.74,17200.0,83.59,83.8,83.56,83.74,17200.0
2007-03-27 13:30:00,83.72,83.84,83.68,83.84,28800.0,83.72,83.84,83.68,83.84,28800.0
2007-03-27 14:00:00,83.8,83.84,83.44,83.45,30300.0,83.8,83.84,83.44,83.45,30300.0
2007-03-27 14:30:00,83.41,83.57,83.35,83.42,33600.0,83.41,83.57,83.35,83.42,33600.0
2007-03-27 15:00:00,83.43,83.58,83.26,83.28,56000.0,83.43,83.58,83.26,83.28,56000.0
2007-03-27 15:30:00,83.29,83.65,83.29,83.5,61600.0,83.29,83.65,83.29,83.5,61600.0
2007-03-28 09:30:00,83.25,83.26,81.8,81.9,173700.0,83.25,83.26,81.8,81.9,173700.0
2007-03-28 10:00:00,81.91,82.59,81.5,82.52,137600.0,81.91,82.59,81.5,82.52,137600.0
2007-03-28 10:30:00,82.53,82.53,81.8,82.06,155400.0,82.53,82.53,81.8,82.06,155400.0
2007-03-28 11:00:00,82.03,82.3,81.7,81.73,117300.0,82.03,82.3,81.7,81.73,117300.0
2007-03-28 11:30:00,81.75,82.13,81.69,82.12,31200.0,81.75,82.13,81.69,82.12,31200.0
2007-03-28 12:00:00,82.13,83.01,82.12,82.77,81900.0,82.13,83.01,82.12,82.77,81900.0
2007-03-28 12:30:00,82.77,82.84,82.56,82.56,36500.0,82.77,82.84,82.56,82.56,36500.0
2007-03-28 13:00:00,82.57,82.59,82.11,82.34,28600.0,82.57,82.59,82.11,82.34,28600.0
2007-03-28 13:30:00,82.36,82.61,82.35,82.55,27100.0,82.36,82.61,82.35,82.55,27100.0
2007-03-28 14:00:00,82.56,82.73,81.95,82.21,57100.0,82.56,82.73,81.95,82.21,57100.0
2007-03-28 14:30:00,82.22,82.52,82.2,82.5,31600.0,82.22,82.52,82.2,82.5,31600.0
2007-03-28 15:00:00,82.49,82.6,82.19,82.58,66300.0,82.49,82.6,82.19,82.58,66300.0
2007-03-28 15:30:00,82.62,82.62,82.34,82.47,55400.0,82.62,82.62,82.34,82.47,55400.0
2007-03-29 09:30:00,83.06,83.06,82.42,82.46,25900.0,83.06,83.06,82.42,82.46,25900.0
2007-03-29 10:00:00,82.46,82.84,82.41,82.72,13100.0,82.46,82.84,82.41,82.72,13100.0
2007-03-29 10:30:00,82.74,82.77,82.04,82.12,19100.0,82.74,82.77,82.04,82.12,19100.0
2007-03-29 11:00:00,82.14,82.45,82.1,82.4,21500.0,82.14,82.45,82.1,82.4,21500.0
2007-03-29 11:30:00,82.39,82.4,82.17,82.17,21600.0,82.39,82.4,82.17,82.17,21600.0
2007-03-29 12:00:00,82.1,82.26,81.97,82.0,35300.0,82.1,82.26,81.97,82.0,35300.0
2007-03-29 12:30:00,81.96,81.97,81.72,81.75,33200.0,81.96,81.97,81.72,81.75,33200.0
2007-03-29 13:00:00,81.72,81.85,81.61,81.64,26000.0,81.72,81.85,81.61,81.64,26000.0
2007-03-29 13:30:00,81.65,81.81,81.57,81.64,18300.0,81.65,81.81,81.57,81.64,18300.0
2007-03-29 14:00:00,81.6,81.73,81.3,81.58,42900.0,81.6,81.73,81.3,81.58,42900.0
2007-03-29 14:30:00,81.55,81.96,81.45,81.78,49300.0,81.55,81.96,81.45,81.78,49300.0
2007-03-29 15:00:00,81.79,81.97,81.64,81.97,67000.0,81.79,81.97,81.64,81.97,67000.0
2007-03-29 15:30:00,81.97,82.44,81.97,82.14,83200.0,81.97,82.44,81.97,82.14,83200.0
2007-03-30 09:30:00,82.49,83.46,82.49,82.81,38500.0,82.49,83.46,82.49,82.81,38500.0
2007-03-30 10:00:00,82.7,82.85,82.01,82.16,46800.0,82.7,82.85,82.01,82.16,46800.0
2007-03-30 10:30:00,82.17,82.38,82.04,82.38,21300.0,82.17,82.38,82.04,82.38,21300.0
2007-03-30 11:00:00,82.33,82.51,82.0,82.05,15700.0,82.33,82.51,82.0,82.05,15700.0
2007-03-30 11:30:00,82.04,82.11,81.31,81.48,60900.0,82.04,82.11,81.31,81.48,60900.0
2007-03-30 12:00:00,81.49,82.04,81.36,81.5,38400.0,81.49,82.04,81.36,81.5,38400.0
2007-03-30 12:30:00,81.54,81.78,81.48,81.5,18500.0,81.54,81.78,81.48,81.5,18500.0
2007-03-30 13:00:00,81.51,81.73,81.5,81.73,17400.0,81.51,81.73,81.5,81.73,17400.0
2007-03-30 13:30:00,81.74,81.88,81.6,81.62,19100.0,81.74,81.88,81.6,81.62,19100.0
2007-03-30 14:00:00,81.63,81.74,81.58,81.72,20200.0,81.63,81.74,81.58,81.72,20200.0
2007-03-30 14:30:00,81.72,82.07,81.71,82.02,41700.0,81.72,82.07,81.71,82.02,41700.0
2007-03-30 15:00:00,82.02,82.16,81.97,82.15,42400.0,82.02,82.16,81.97,82.15,42400.0
2007-03-30 15:30:00,82.14,82.19,81.82,82.03,58400.0,82.14,82.19,81.82,82.03,58400.0
2007-04-02 09:30:00,82.4,82.93,82.16,82.32,35800.0,82.4,82.93,82.16,82.32,35800.0
2007-04-02 10:00:00,82.31,82.32,81.56,81.8,46100.0,82.31,82.32,81.56,81.8,46100.0
2007-04-02 10:30:00,81.81,82.26,81.74,81.89,26400.0,81.81,82.26,81.74,81.89,26400.0
2007-04-02 11:00:00,81.9,82.07,81.5,81.52,19700.0,81.9,82.07,81.5,81.52,19700.0
2007-04-02 11:30:00,81.52,81.54,81.28,81.37,42000.0,81.52,81.54,81.28,81.37,42000.0
2007-04-02 12:00:00,81.38,81.91,81.36,81.89,34600.0,81.38,81.91,81.36,81.89,34600.0
2007-04-02 12:30:00,81.9,81.92,81.77,81.78,33500.0,81.9,81.92,81.77,81.78,33500.0
2007-04-02 13:00:00,81.82,81.88,81.77,81.85,15800.0,81.82,81.88,81.77,81.85,15800.0
2007-04-02 13:30:00,81.86,81.96,81.61,81.63,35300.0,81.86,81.96,81.61,81.63,35300.0
2007-04-02 14:00:00,81.63,81.7,81.6,81.62,38100.0,81.63,81.7,81.6,81.62,38100.0
2007-04-02 14:30:00,81.62,81.77,81.61,81.66,40300.0,81.62,81.77,81.61,81.66,40300.0
2007-04-02 15:00:00,81.67,82.19,81.66,82.19,38900.0,81.67,82.19,81.66,82.19,38900.0
2007-04-02 15:30:00,82.17,82.3,82.04,82.26,63900.0,82.17,82.3,82.04,82.26,63900.0
2007-04-03 09:30:00,82.46,82.46,81.68,82.02,89600.0,82.46,82.46,81.68,82.02,89600.0
2007-04-03 10:00:00,82.05,82.41,81.95,82.01,80900.0,82.05,82.41,81.95,82.01,80900.0
2007-04-03 10:30:00,82.01,82.35,81.96,82.25,53700.0,82.01,82.35,81.96,82.25,53700.0
2007-04-03 11:00:00,82.23,82.39,82.02,82.03,48800.0,82.23,82.39,82.02,82.03,48800.0
2007-04-03 11:30:00,82.03,82.08,81.9,81.93,38100.0,82.03,82.08,81.9,81.93,38100.0
2007-04-03 12:00:00,81.93,81.98,81.89,81.9,17200.0,81.93,81.98,81.89,81.9,17200.0
2007-04-03 12:30:00,81.88,81.95,81.67,81.67,54000.0,81.88,81.95,81.67,81.67,54000.0
2007-04-03 13:00:00,81.67,81.68,81.42,81.61,103700.0,81.67,81.68,81.42,81.61,103700.0
2007-04-03 13:30:00,81.61,81.82,81.6,81.8,73500.0,81.61,81.82,81.6,81.8,73500.0
2007-04-03 14:00:00,81.8,81.85,81.7,81.83,88600.0,81.8,81.85,81.7,81.83,88600.0
2007-04-03 14:30:00,81.83,81.92,81.75,81.91,47400.0,81.83,81.92,81.75,81.91,47400.0
2007-04-03 15:00:00,81.89,82.03,81.87,81.95,81500.0,81.89,82.03,81.87,81.95,81500.0
2007-04-03 15:30:00,81.95,82.16,81.92,82.06,73800.0,81.95,82.16,81.92,82.06,73800.0
2007-04-04 09:30:00,82.27,82.32,82.03,82.1,28700.0,82.27,82.32,82.03,82.1,28700.0
2007-04-04 10:00:00,82.1,82.3,81.99,82.24,70400.0,82.1,82.3,81.99,82.24,70400.0
2007-04-04 10:30:00,82.25,82.3,82.1,82.28,23400.0,82.25,82.3,82.1,82.28,23400.0
2007-04-04 11:00:00,82.28,82.4,82.22,82.4,15900.0,82.28,82.4,82.22,82.4,15900.0
2007-04-04 11:30:00,82.37,82.44,82.31,82.41,16300.0,82.37,82.44,82.31,82.41,16300.0
2007-04-04 12:00:00,82.4,82.44,82.22,82.38,20700.0,82.4,82.44,82.22,82.38,20700.0
2007-04-04 12:30:00,82.39,82.39,82.15,82.19,11200.0,82.39,82.39,82.15,82.19,11200.0
2007-04-04 13:00:00,82.19,82.26,82.08,82.23,25600.0,82.19,82.26,82.08,82.23,25600.0
2007-04-04 13:30:00,82.21,82.22,82.07,82.17,24500.0,82.21,82.22,82.07,82.17,24500.0
2007-04-04 14:00:00,82.16,82.2,82.13,82.15,20900.0,82.16,82.2,82.13,82.15,20900.0
2007-04-04 14:30:00,82.16,82.16,82.02,82.09,20400.0,82.16,82.16,82.02,82.09,20400.0
2007-04-04 15:00:00,82.08,82.19,82.06,82.13,40200.0,82.08,82.19,82.06,82.13,40200.0
2007-04-04 15:30:00,82.12,82.28,82.09,82.27,102800.0,82.12,82.28,82.09,82.27,102800.0
2007-04-05 09:30:00,82.28,82.9,82.27,82.71,51300.0,82.28,82.9,82.27,82.71,51300.0
2007-04-05 10:00:00,82.69,82.74,82.5,82.57,34300.0,82.69,82.74,82.5,82.57,34300.0
2007-04-05 10:30:00,82.6,82.65,82.41,82.53,36600.0,82.6,82.65,82.41,82.53,36600.0
2007-04-05 11:00:00,82.52,82.52,82.25,82.26,36700.0,82.52,82.52,82.25,82.26,36700.0
2007-04-05 11:30:00,82.27,82.38,82.26,82.37,14600.0,82.27,82.38,82.26,82.37,14600.0
2007-04-05 12:00:00,82.37,82.44,82.37,82.37,17300.0,82.37,82.44,82.37,82.37,17300.0
2007-04-05 12:30:00,82.39,82.39,82.25,82.3,15600.0,82.39,82.39,82.25,82.3,15600.0
2007-04-05 13:00:00,82.27,82.28,82.21,82.26,32600.0,82.27,82.28,82.21,82.26,32600.0
2007-04-05 13:30:00,82.25,82.68,82.21,82.68,27000.0,82.25,82.68,82.21,82.68,27000.0
2007-04-05 14:00:00,82.69,82.75,82.64,82.74,11800.0,82.69,82.75,82.64,82.74,11800.0
2007-04-05 14:30:00,82.74,82.83,82.72,82.81,11500.0,82.74,82.83,82.72,82.81,11500.0
2007-04-05 15:00:00,82.82,82.9,82.68,82.69,10800.0,82.82,82.9,82.68,82.69,10800.0
2007-04-05 15:30:00,82.69,82.77,82.49,82.5,47000.0,82.69,82.77,82.49,82.5,47000.0
2007-04-09 09:30:00,82.77,83.16,82.63,82.64,25800.0,82.77,83.16,82.63,82.64,25800.0
2007-04-09 10:00:00,82.68,82.75,82.21,82.37,31200.0,82.68,82.75,82.21,82.37,31200.0
2007-04-09 10:30:00,82.36,82.44,82.22,82.41,15900.0,82.36,82.44,82.22,82.41,15900.0
2007-04-09 11:00:00,82.42,82.5,82.3,82.31,12500.0,82.42,82.5,82.3,82.31,12500.0
2007-04-09 11:30:00,82.31,82.4,82.25,82.35,20900.0,82.31,82.4,82.25,82.35,20900.0
2007-04-09 12:00:00,82.34,82.35,82.27,82.32,30000.0,82.34,82.35,82.27,82.32,30000.0
2007-04-09 12:30:00,82.32,82.36,82.21,82.28,64500.0,82.32,82.36,82.21,82.28,64500.0
2007-04-09 13:00:00,82.27,82.53,82.24,82.52,26800.0,82.27,82.53,82.24,82.52,26800.0
2007-04-09 13:30:00,82.52,82.72,82.5,82.7,15800.0,82.52,82.72,82.5,82.7,15800.0
2007-04-09 14:00:00,82.7,82.75,82.59,82.69,16400.0,82.7,82.75,82.59,82.69,16400.0
2007-04-09 14:30:00,82.68,82.79,82.58,82.79,14000.0,82.68,82.79,82.58,82.79,14000.0
2007-04-09 15:00:00,82.79,83.17,82.75,83.16,49300.0,82.79,83.17,82.75,83.16,49300.0
2007-04-09 15:30:00,83.16,83.18,82.9,83.07,83100.0,83.16,83.18,82.9,83.07,83100.0
2007-04-10 09:30:00,83.11,83.58,83.0,83.44,41300.0,83.11,83.58,83.0,83.44,41300.0
2007-04-10 10:00:00,83.42,83.8,83.28,83.59,46400.0,83.42,83.8,83.28,83.59,46400.0
2007-04-10 10:30:00,83.58,83.65,83.47,83.56,18100.0,83.58,83.65,83.47,83.56,18100.0
2007-04-10 11:00:00,83.56,83.57,83.46,83.5,32600.0,83.56,83.57,83.46,83.5,32600.0
2007-04-10 11:30:00,83.5,83.5,83.29,83.4,21800.0,83.5,83.5,83.29,83.4,21800.0
2007-04-10 12:00:00,83.36,83.57,83.34,83.57,25900.0,83.36,83.57,83.34,83.57,25900.0
2007-04-10 12:30:00,83.56,83.61,83.49,83.5,35300.0,83.56,83.61,83.49,83.5,35300.0
2007-04-10 13:00:00,83.5,83.65,83.43,83.6,25800.0,83.5,83.65,83.43,83.6,25800.0
2007-04-10 13:30:00,83.6,83.75,83.55,83.66,26700.0,83.6,83.75,83.55,83.66,26700.0
2007-04-10 14:00:00,83.66,83.97,83.66,83.97,98700.0,83.66,83.97,83.66,83.97,98700.0
2007-04-10 14:30:00,83.97,83.97,83.65,83.66,25600.0,83.97,83.97,83.65,83.66,25600.0
2007-04-10 15:00:00,83.66,84.03,83.61,83.99,59200.0,83.66,84.03,83.61,83.99,59200.0
2007-04-10 15:30:00,83.97,84.12,83.91,84.1,112100.0,83.97,84.12,83.91,84.1,112100.0
2007-04-11 09:30:00,84.2,84.56,84.07,84.12,36000.0,84.2,84.56,84.07,84.12,36000.0
2007-04-11 10:00:00,84.11,84.27,84.11,84.12,74600.0,84.11,84.27,84.11,84.12,74600.0
2007-04-11 10:30:00,84.11,84.11,83.65,83.9,100500.0,84.11,84.11,83.65,83.9,100500.0
2007-04-11 11:00:00,83.9,83.9,83.55,83.56,104500.0,83.9,83.9,83.55,83.56,104500.0
2007-04-11 11:30:00,83.55,83.67,83.29,83.6,55200.0,83.55,83.67,83.29,83.6,55200.0
2007-04-11 12:00:00,83.62,84.06,83.62,83.63,113200.0,83.62,84.06,83.62,83.63,113200.0
2007-04-11 12:30:00,83.63,83.78,83.4,83.75,48100.0,83.63,83.78,83.4,83.75,48100.0
2007-04-11 13:00:00,83.77,84.19,83.75,84.04,72600.0,83.77,84.19,83.75,84.04,72600.0
2007-04-11 13:30:00,84.03,84.23,83.9,83.9,32100.0,84.03,84.23,83.9,83.9,32100.0
2007-04-11 14:00:00,83.87,84.17,83.74,83.96,106900.0,83.87,84.17,83.74,83.96,106900.0
2007-04-11 14:30:00,83.96,83.96,83.43,83.63,94100.0,83.96,83.96,83.43,83.63,94100.0
2007-04-11 15:00:00,83.64,83.81,83.56,83.81,60900.0,83.64,83.81,83.56,83.81,60900.0
2007-04-11 15:30:00,83.79,83.9,83.69,83.75,64800.0,83.79,83.9,83.69,83.75,64800.0
2007-04-12 09:30:00,83.78,83.79,83.24,83.73,77900.0,83.78,83.79,83.24,83.73,77900.0
2007-04-12 10:00:00,83.73,84.54,83.7,84.49,46300.0,83.73,84.54,83.7,84.49,46300.0
2007-04-12 10:30:00,84.5,84.75,84.13,84.74,42200.0,84.5,84.75,84.13,84.74,42200.0
2007-04-12 11:00:00,84.74,85.05,84.69,84.86,69000.0,84.74,85.05,84.69,84.86,69000.0
2007-04-12 11:30:00,84.86,84.86,84.41,84.42,17100.0,84.86,84.86,84.41,84.42,17100.0
2007-04-12 12:00:00,84.42,84.6,84.41,84.47,39600.0,84.42,84.6,84.41,84.47,39600.0
2007-04-12 12:30:00,84.44,84.62,84.35,84.56,14000.0,84.44,84.62,84.35,84.56,14000.0
2007-04-12 13:00:00,84.57,84.67,84.53,84.67,30600.0,84.57,84.67,84.53,84.67,30600.0
2007-04-12 13:30:00,84.67,85.04,84.67,85.01,22100.0,84.67,85.04,84.67,85.01,22100.0
2007-04-12 14:00:00,85.01,85.05,84.84,84.85,20200.0,85.01,85.05,84.84,84.85,20200.0
2007-04-12 14:30:00,84.84,85.0,84.77,84.78,34900.0,84.84,85.0,84.77,84.78,34900.0
2007-04-12 15:00:00,84.78,84.95,84.78,84.82,33200.0,84.78,84.95,84.78,84.82,33200.0
2007-04-12 15:30:00,84.81,85.03,84.77,85.01,54500.0,84.81,85.03,84.77,85.01,54500.0
2007-04-13 09:30:00,85.13,85.95,84.61,84.8,39200.0,85.13,85.95,84.61,84.8,39200.0
2007-04-13 10:00:00,84.83,84.97,84.4,84.71,30800.0,84.83,84.97,84.4,84.71,30800.0
2007-04-13 10:30:00,84.73,85.07,84.7,84.74,38300.0,84.73,85.07,84.7,84.74,38300.0
2007-04-13 11:00:00,84.72,84.72,84.5,84.61,26100.0,84.72,84.72,84.5,84.61,26100.0
2007-04-13 11:30:00,84.59,84.8,84.53,84.76,17300.0,84.59,84.8,84.53,84.76,17300.0
2007-04-13 12:00:00,84.76,84.87,84.64,84.87,16000.0,84.76,84.87,84.64,84.87,16000.0
2007-04-13 12:30:00,84.83,84.97,84.83,84.94,19000.0,84.83,84.97,84.83,84.94,19000.0
2007-04-13 13:00:00,84.89,84.92,84.73,84.9,26100.0,84.89,84.92,84.73,84.9,26100.0
2007-04-13 13:30:00,84.9,85.01,84.74,84.95,33800.0,84.9,85.01,84.74,84.95,33800.0
2007-04-13 14:00:00,84.91,84.99,84.71,84.98,26800.0,84.91,84.99,84.71,84.98,26800.0
2007-04-13 14:30:00,84.98,85.39,84.96,85.38,65300.0,84.98,85.39,84.96,85.38,65300.0
2007-04-13 15:00:00,85.4,85.44,85.22,85.23,80000.0,85.4,85.44,85.22,85.23,80000.0
2007-04-13 15:30:00,85.23,85.37,85.0,85.35,99100.0,85.23,85.37,85.0,85.35,99100.0
2007-04-16 09:30:00,85.76,86.73,85.56,86.53,57600.0,85.76,86.73,85.56,86.53,57600.0
2007-04-16 10:00:00,86.65,86.89,86.57,86.76,41800.0,86.65,86.89,86.57,86.76,41800.0
2007-04-16 10:30:00,86.78,86.92,86.76,86.88,23700.0,86.78,86.92,86.76,86.88,23700.0
2007-04-16 11:00:00,86.86,86.89,86.32,86.33,34300.0,86.86,86.89,86.32,86.33,34300.0
2007-04-16 11:30:00,86.32,86.52,86.22,86.22,41900.0,86.32,86.52,86.22,86.22,41900.0
2007-04-16 12:00:00,86.23,86.36,86.09,86.15,29700.0,86.23,86.36,86.09,86.15,29700.0
2007-04-16 12:30:00,86.15,86.15,85.96,86.02,12600.0,86.15,86.15,85.96,86.02,12600.0
2007-04-16 13:00:00,85.99,86.0,85.8,85.97,18300.0,85.99,86.0,85.8,85.97,18300.0
2007-04-16 13:30:00,85.97,85.99,85.91,85.91,8600.0,85.97,85.99,85.91,85.91,8600.0
2007-04-16 14:00:00,85.88,85.89,85.7,85.8,12900.0,85.88,85.89,85.7,85.8,12900.0
2007-04-16 14:30:00,85.8,85.84,85.71,85.75,30900.0,85.8,85.84,85.71,85.75,30900.0
2007-04-16 15:00:00,85.81,86.06,85.79,86.06,27700.0,85.81,86.06,85.79,86.06,27700.0
2007-04-16 15:30:00,86.06,86.32,86.06,86.32,60000.0,86.06,86.32,86.06,86.32,60000.0
2007-04-17 09:30:00,86.55,87.47,86.27,86.87,60000.0,86.55,87.47,86.27,86.87,60000.0
2007-04-17 10:00:00,86.84,87.42,86.49,87.19,54300.0,86.84,87.42,86.49,87.19,54300.0
2007-04-17 10:30:00,87.21,87.4,86.81,87.29,68500.0,87.21,87.4,86.81,87.29,68500.0
2007-04-17 11:00:00,87.26,87.28,86.99,87.02,25300.0,87.26,87.28,86.99,87.02,25300.0
2007-04-17 11:30:00,87.0,87.05,86.75,86.77,29400.0,87.0,87.05,86.75,86.77,29400.0
2007-04-17 12:00:00,86.77,86.84,86.5,86.58,27700.0,86.77,86.84,86.5,86.58,27700.0
2007-04-17 12:30:00,86.58,86.7,86.42,86.44,28200.0,86.58,86.7,86.42,86.44,28200.0
2007-04-17 13:00:00,86.42,86.56,86.25,86.27,26700.0,86.42,86.56,86.25,86.27,26700.0
2007-04-17 13:30:00,86.26,86.5,86.23,86.47,32800.0,86.26,86.5,86.23,86.47,32800.0
2007-04-17 14:00:00,86.47,86.84,86.45,86.7,25500.0,86.47,86.84,86.45,86.7,25500.0
2007-04-17 14:30:00,86.7,86.85,86.51,86.7,30800.0,86.7,86.85,86.51,86.7,30800.0
2007-04-17 15:00:00,86.7,86.79,86.67,86.73,44600.0,86.7,86.79,86.67,86.73,44600.0
2007-04-17 15:30:00,86.73,86.84,86.6,86.77,53400.0,86.73,86.84,86.6,86.77,53400.0
2007-04-18 09:30:00,87.3,87.3,86.37,86.88,54000.0,87.3,87.3,86.37,86.88,54000.0
2007-04-18 10:00:00,86.88,87.65,85.92,87.15,74200.0,86.88,87.65,85.92,87.15,74200.0
2007-04-18 10:30:00,87.15,87.7,86.91,87.47,60300.0,87.15,87.7,86.91,87.47,60300.0
2007-04-18 11:00:00,87.47,88.35,87.47,88.35,100000.0,87.47,88.35,87.47,88.35,100000.0
2007-04-18 11:30:00,88.35,89.6,88.35,89.16,127600.0,88.35,89.6,88.35,89.16,127600.0
2007-04-18 12:00:00,89.16,89.34,88.85,88.96,64600.0,89.16,89.34,88.85,88.96,64600.0
2007-04-18 12:30:00,88.97,89.2,88.54,89.17,86800.0,88.97,89.2,88.54,89.17,86800.0
2007-04-18 13:00:00,89.15,89.4,89.12,89.2,80100.0,89.15,89.4,89.12,89.2,80100.0
2007-04-18 13:30:00,89.15,89.3,88.85,89.3,68600.0,89.15,89.3,88.85,89.3,68600.0
2007-04-18 14:00:00,89.3,89.44,89.14,89.36,76200.0,89.3,89.44,89.14,89.36,76200.0
2007-04-18 14:30:00,89.39,89.53,89.1,89.51,57800.0,89.39,89.53,89.1,89.51,57800.0
2007-04-18 15:00:00,89.52,89.52,88.96,89.12,70700.0,89.52,89.52,88.96,89.12,70700.0
2007-04-18 15:30:00,89.1,89.2,88.88,89.07,121300.0,89.1,89.2,88.88,89.07,121300.0
2007-04-19 09:30:00,88.8,89.21,87.76,89.12,75100.0,88.8,89.21,87.76,89.12,75100.0
2007-04-19 10:00:00,89.12,89.92,88.98,89.51,129900.0,89.12,89.92,88.98,89.51,129900.0
2007-04-19 10:30:00,89.53,89.6,88.71,88.89,60500.0,89.53,89.6,88.71,88.89,60500.0
2007-04-19 11:00:00,88.87,88.9,88.11,88.34,108900.0,88.87,88.9,88.11,88.34,108900.0
2007-04-19 11:30:00,88.38,89.05,88.3,88.98,28800.0,88.38,89.05,88.3,88.98,28800.0
2007-04-19 12:00:00,88.96,89.17,88.56,88.97,36600.0,88.96,89.17,88.56,88.97,36600.0
2007-04-19 12:30:00,88.96,89.19,88.7,89.09,23200.0,88.96,89.19,88.7,89.09,23200.0
2007-04-19 13:00:00,89.08,89.09,88.97,89.0,15300.0,89.08,89.09,88.97,89.0,15300.0
2007-04-19 13:30:00,88.99,88.99,88.44,88.73,29900.0,88.99,88.99,88.44,88.73,29900.0
2007-04-19 14:00:00,88.69,88.97,88.49,88.61,40800.0,88.69,88.97,88.49,88.61,40800.0
2007-04-19 14:30:00,88.61,88.72,88.4,88.47,33400.0,88.61,88.72,88.4,88.47,33400.0
2007-04-19 15:00:00,88.47,88.73,88.35,88.7,76700.0,88.47,88.73,88.35,88.7,76700.0
2007-04-19 15:30:00,88.69,89.34,88.59,88.95,229900.0,88.69,89.34,88.59,88.95,229900.0
2007-04-20 09:30:00,93.49,94.5,93.2,93.64,484100.0,93.49,94.5,93.2,93.64,484100.0
2007-04-20 10:00:00,93.65,94.15,93.42,93.69,319500.0,93.65,94.15,93.42,93.69,319500.0
2007-04-20 10:30:00,93.69,93.78,93.4,93.56,205300.0,93.69,93.78,93.4,93.56,205300.0
2007-04-20 11:00:00,93.54,93.56,92.96,93.06,196000.0,93.54,93.56,92.96,93.06,196000.0
2007-04-20 11:30:00,93.07,93.29,92.15,92.18,185200.0,93.07,93.29,92.15,92.18,185200.0
2007-04-20 12:00:00,92.18,92.27,91.35,91.43,335000.0,92.18,92.27,91.35,91.43,335000.0
2007-04-20 12:30:00,91.43,91.43,89.95,90.75,303700.0,91.43,91.43,89.95,90.75,303700.0
2007-04-20 13:00:00,90.76,91.5,90.76,91.41,77700.0,90.76,91.5,90.76,91.41,77700.0
2007-04-20 13:30:00,91.41,91.99,91.41,91.96,86400.0,91.41,91.99,91.41,91.96,86400.0
2007-04-20 14:00:00,91.96,92.4,91.87,91.99,148800.0,91.96,92.4,91.87,91.99,148800.0
2007-04-20 14:30:00,91.99,92.19,91.95,92.04,111500.0,91.99,92.19,91.95,92.04,111500.0
2007-04-20 15:00:00,92.04,92.43,92.04,92.43,101100.0,92.04,92.43,92.04,92.43,101100.0
2007-04-20 15:30:00,92.43,92.65,92.38,92.6,169400.0,92.43,92.65,92.38,92.6,169400.0
2007-04-23 09:30:00,92.39,92.49,91.56,92.29,103300.0,92.39,92.49,91.56,92.29,103300.0
2007-04-23 10:00:00,92.27,92.28,91.57,91.57,90500.0,92.27,92.28,91.57,91.57,90500.0
2007-04-23 10:30:00,91.58,91.68,91.25,91.53,57400.0,91.58,91.68,91.25,91.53,57400.0
2007-04-23 11:00:00,91.53,91.73,91.33,91.39,42000.0,91.53,91.73,91.33,91.39,42000.0
2007-04-23 11:30:00,91.39,91.55,91.33,91.49,38800.0,91.39,91.55,91.33,91.49,38800.0
2007-04-23 12:00:00,91.48,91.48,91.23,91.32,36500.0,91.48,91.48,91.23,91.32,36500.0
2007-04-23 12:30:00,91.32,91.5,91.32,91.5,34600.0,91.32,91.5,91.32,91.5,34600.0
2007-04-23 13:00:00,91.5,91.52,91.39,91.46,54200.0,91.5,91.52,91.39,91.46,54200.0
2007-04-23 13:30:00,91.46,91.49,91.26,91.32,41600.0,91.46,91.49,91.26,91.32,41600.0
2007-04-23 14:00:00,91.32,91.5,91.18,91.29,42600.0,91.32,91.5,91.18,91.29,42600.0
2007-04-23 14:30:00,91.29,91.41,91.27,91.35,39000.0,91.29,91.41,91.27,91.35,39000.0
2007-04-23 15:00:00,91.35,91.48,91.12,91.35,81300.0,91.35,91.48,91.12,91.35,81300.0
2007-04-23 15:30:00,91.35,91.35,91.24,91.34,82300.0,91.35,91.35,91.24,91.34,82300.0
2007-04-24 09:30:00,91.29,91.36,90.1,90.5,113800.0,91.29,91.36,90.1,90.5,113800.0
2007-04-24 10:00:00,90.47,90.5,89.75,89.94,153600.0,90.47,90.5,89.75,89.94,153600.0
2007-04-24 10:30:00,89.94,90.1,89.81,89.84,72900.0,89.94,90.1,89.81,89.84,72900.0
2007-04-24 11:00:00,89.84,90.02,89.77,90.0,62400.0,89.84,90.02,89.77,90.0,62400.0
2007-04-24 11:30:00,90.0,90.56,89.99,90.51,53800.0,90.0,90.56,89.99,90.51,53800.0
2007-04-24 12:00:00,90.54,91.5,90.54,91.42,85300.0,90.54,91.5,90.54,91.42,85300.0
2007-04-24 12:30:00,91.42,91.66,91.29,91.62,80300.0,91.42,91.66,91.29,91.62,80300.0
2007-04-24 13:00:00,91.65,91.75,91.31,91.48,115500.0,91.65,91.75,91.31,91.48,115500.0
2007-04-24 13:30:00,91.49,91.65,91.19,91.36,33500.0,91.49,91.65,91.19,91.36,33500.0
2007-04-24 14:00:00,91.38,91.75,91.29,91.7,29500.0,91.38,91.75,91.29,91.7,29500.0
2007-04-24 14:30:00,91.7,92.05,91.68,91.93,59100.0,91.7,92.05,91.68,91.93,59100.0
2007-04-24 15:00:00,91.89,91.93,91.68,91.79,45800.0,91.89,91.93,91.68,91.79,45800.0
2007-04-24 15:30:00,91.78,91.83,91.41,91.61,70900.0,91.78,91.83,91.41,91.61,70900.0
2007-04-25 09:30:00,92.0,92.14,91.6,91.87,64900.0,92.0,92.14,91.6,91.87,64900.0
2007-04-25 10:00:00,91.84,91.86,91.02,91.29,92100.0,91.84,91.86,91.02,91.29,92100.0
2007-04-25 10:30:00,91.27,91.38,90.85,91.38,100600.0,91.27,91.38,90.85,91.38,100600.0
2007-04-25 11:00:00,91.4,92.26,91.29,92.26,42100.0,91.4,92.26,91.29,92.26,42100.0
2007-04-25 11:30:00,92.25,92.65,91.99,92.64,31000.0,92.25,92.65,91.99,92.64,31000.0
2007-04-25 12:00:00,92.63,92.64,92.3,92.35,25400.0,92.63,92.64,92.3,92.35,25400.0
2007-04-25 12:30:00,92.34,92.58,92.32,92.35,21700.0,92.34,92.58,92.32,92.35,21700.0
2007-04-25 13:00:00,92.31,92.65,92.2,92.51,41400.0,92.31,92.65,92.2,92.51,41400.0
2007-04-25 13:30:00,92.52,92.65,92.48,92.64,18400.0,92.52,92.65,92.48,92.64,18400.0
2007-04-25 14:00:00,92.63,93.08,92.56,92.78,71100.0,92.63,93.08,92.56,92.78,71100.0
2007-04-25 14:30:00,92.77,93.0,92.74,92.99,41300.0,92.77,93.0,92.74,92.99,41300.0
2007-04-25 15:00:00,92.95,93.2,92.85,92.99,66500.0,92.95,93.2,92.85,92.99,66500.0
2007-04-25 15:30:00,93.01,93.25,92.94,93.07,105100.0,93.01,93.25,92.94,93.07,105100.0
2007-04-26 09:30:00,92.88,93.08,92.35,92.45,42500.0,92.88,93.08,92.35,92.45,42500.0
2007-04-26 10:00:00,92.45,92.97,92.35,92.73,62000.0,92.45,92.97,92.35,92.73,62000.0
2007-04-26 10:30:00,92.68,93.0,92.68,92.91,53500.0,92.68,93.0,92.68,92.91,53500.0
2007-04-26 11:00:00,92.92,92.95,92.75,92.83,47800.0,92.92,92.95,92.75,92.83,47800.0
2007-04-26 11:30:00,92.81,92.93,92.69,92.72,44900.0,92.81,92.93,92.69,92.72,44900.0
2007-04-26 12:00:00,92.76,93.15,92.74,92.91,109500.0,92.76,93.15,92.74,92.91,109500.0
2007-04-26 12:30:00,92.84,93.0,92.84,92.96,20100.0,92.84,93.0,92.84,92.96,20100.0
2007-04-26 13:00:00,92.95,93.25,92.93,93.21,20900.0,92.95,93.25,92.93,93.21,20900.0
2007-04-26 13:30:00,93.2,93.25,93.1,93.11,15000.0,93.2,93.25,93.1,93.11,15000.0
2007-04-26 14:00:00,93.1,93.47,93.1,93.44,30400.0,93.1,93.47,93.1,93.44,30400.0
2007-04-26 14:30:00,93.44,93.69,93.41,93.55,37400.0,93.44,93.69,93.41,93.55,37400.0
2007-04-26 15:00:00,93.55,93.9,93.53,93.9,81800.0,93.55,93.9,93.53,93.9,81800.0
2007-04-26 15:30:00,93.87,93.87,93.34,93.42,78100.0,93.87,93.87,93.34,93.42,78100.0
2007-04-27 09:30:00,93.17,93.17,91.93,92.28,30900.0,93.17,93.17,91.93,92.28,30900.0
2007-04-27 10:00:00,92.3,92.65,92.0,92.2,34700.0,92.3,92.65,92.0,92.2,34700.0
2007-04-27 10:30:00,92.27,92.33,91.44,91.61,46900.0,92.27,92.33,91.44,91.61,46900.0
2007-04-27 11:00:00,91.61,92.0,91.57,91.89,73200.0,91.61,92.0,91.57,91.89,73200.0
2007-04-27 11:30:00,91.85,92.14,91.81,91.96,44100.0,91.85,92.14,91.81,91.96,44100.0
2007-04-27 12:00:00,91.91,92.55,91.84,92.55,36500.0,91.91,92.55,91.84,92.55,36500.0
2007-04-27 12:30:00,92.5,92.6,92.15,92.15,26500.0,92.5,92.6,92.15,92.15,26500.0
2007-04-27 13:00:00,92.16,92.3,92.08,92.19,18300.0,92.16,92.3,92.08,92.19,18300.0
2007-04-27 13:30:00,92.25,92.36,92.12,92.24,18300.0,92.25,92.36,92.12,92.24,18300.0
2007-04-27 14:00:00,92.2,92.4,92.2,92.27,30700.0,92.2,92.4,92.2,92.27,30700.0
2007-04-27 14:30:00,92.27,92.49,92.19,92.3,25000.0,92.27,92.49,92.19,92.3,25000.0
2007-04-27 15:00:00,92.33,92.35,92.01,92.11,58500.0,92.33,92.35,92.01,92.11,58500.0
2007-04-27 15:30:00,92.14,92.26,91.99,92.04,64200.0,92.14,92.26,91.99,92.04,64200.0
2007-04-30 09:30:00,91.9,92.3,91.37,92.28,83500.0,91.9,92.3,91.37,92.28,83500.0
2007-04-30 10:00:00,92.29,92.3,91.91,92.29,35200.0,92.29,92.3,91.91,92.29,35200.0
2007-04-30 10:30:00,92.25,92.3,91.9,92.03,32800.0,92.25,92.3,91.9,92.03,32800.0
2007-04-30 11:00:00,92.0,92.0,91.7,91.86,26900.0,92.0,92.0,91.7,91.86,26900.0
2007-04-30 11:30:00,91.9,91.94,91.74,91.9,18200.0,91.9,91.94,91.74,91.9,18200.0
2007-04-30 12:00:00,91.95,92.29,91.94,92.25,16200.0,91.95,92.29,91.94,92.25,16200.0
2007-04-30 12:30:00,92.25,92.3,92.18,92.19,18300.0,92.25,92.3,92.18,92.19,18300.0
2007-04-30 13:00:00,92.24,92.28,91.97,92.03,12700.0,92.24,92.28,91.97,92.03,12700.0
2007-04-30 13:30:00,92.01,92.04,91.6,91.62,17600.0,92.01,92.04,91.6,91.62,17600.0
2007-04-30 14:00:00,91.63,91.86,91.45,91.57,32900.0,91.63,91.86,91.45,91.57,32900.0
2007-04-30 14:30:00,91.53,91.6,90.73,90.96,71300.0,91.53,91.6,90.73,90.96,71300.0
2007-04-30 15:00:00,90.96,90.99,90.5,90.53,99600.0,90.96,90.99,90.5,90.53,99600.0
2007-04-30 15:30:00,90.58,90.64,90.19,90.19,97200.0,90.58,90.64,90.19,90.19,97200.0
2007-05-01 09:30:00,90.3,90.68,89.09,89.41,108300.0,90.3,90.68,89.09,89.41,108300.0
2007-05-01 10:00:00,89.57,90.0,88.41,88.8,119300.0,89.57,90.0,88.41,88.8,119300.0
2007-05-01 10:30:00,88.72,89.9,88.67,89.9,54700.0,88.72,89.9,88.67,89.9,54700.0
2007-05-01 11:00:00,89.83,89.9,89.17,89.32,53200.0,89.83,89.9,89.17,89.32,53200.0
2007-05-01 11:30:00,89.33,89.67,89.23,89.35,40300.0,89.33,89.67,89.23,89.35,40300.0
2007-05-01 12:00:00,89.37,90.13,89.35,89.8,62100.0,89.37,90.13,89.35,89.8,62100.0
2007-05-01 12:30:00,89.81,90.04,89.81,89.98,53500.0,89.81,90.04,89.81,89.98,53500.0
2007-05-01 13:00:00,89.96,89.99,89.64,89.96,37900.0,89.96,89.99,89.64,89.96,37900.0
2007-05-01 13:30:00,89.96,90.14,89.83,89.83,36000.0,89.96,90.14,89.83,89.83,36000.0
2007-05-01 14:00:00,89.87,90.04,89.78,89.98,51200.0,89.87,90.04,89.78,89.98,51200.0
2007-05-01 14:30:00,90.04,90.75,89.99,90.51,45200.0,90.04,90.75,89.99,90.51,45200.0
2007-05-01 15:00:00,90.51,90.53,90.07,90.32,42400.0,90.51,90.53,90.07,90.32,42400.0
2007-05-01 15:30:00,90.29,90.87,90.26,90.84,110100.0,90.29,90.87,90.26,90.84,110100.0
2007-05-02 09:30:00,90.83,91.76,90.7,91.39,43100.0,90.83,91.76,90.7,91.39,43100.0
2007-05-02 10:00:00,91.39,92.21,91.36,92.13,52800.0,91.39,92.21,91.36,92.13,52800.0
2007-05-02 10:30:00,92.0,92.5,92.0,92.34,49000.0,92.0,92.5,92.0,92.34,49000.0
2007-05-02 11:00:00,92.36,92.59,92.36,92.49,38000.0,92.36,92.59,92.36,92.49,38000.0
2007-05-02 11:30:00,92.49,92.5,92.06,92.06,25100.0,92.49,92.5,92.06,92.06,25100.0
2007-05-02 12:00:00,92.06,92.28,91.93,92.12,22100.0,92.06,92.28,91.93,92.12,22100.0
2007-05-02 12:30:00,92.12,92.12,91.99,92.08,20500.0,92.12,92.12,91.99,92.08,20500.0
2007-05-02 13:00:00,92.08,92.18,92.0,92.09,19600.0,92.08,92.18,92.0,92.09,19600.0
2007-05-02 13:30:00,92.07,92.2,91.98,92.13,30600.0,92.07,92.2,91.98,92.13,30600.0
2007-05-02 14:00:00,92.13,92.13,92.01,92.1,19300.0,92.13,92.13,92.01,92.1,19300.0
2007-05-02 14:30:00,92.14,92.18,92.0,92.03,23400.0,92.14,92.18,92.0,92.03,23400.0
2007-05-02 15:00:00,92.03,92.05,91.85,91.86,35900.0,92.03,92.05,91.85,91.86,35900.0
2007-05-02 15:30:00,91.9,92.02,91.75,91.89,57400.0,91.9,92.02,91.75,91.89,57400.0
2007-05-03 09:30:00,92.0,92.15,91.27,91.5,31200.0,92.0,92.15,91.27,91.5,31200.0
2007-05-03 10:00:00,91.5,92.0,91.41,92.0,42500.0,91.5,92.0,91.41,92.0,42500.0
2007-05-03 10:30:00,92.07,92.33,91.92,92.16,56400.0,92.07,92.33,91.92,92.16,56400.0
2007-05-03 11:00:00,92.16,92.16,91.82,91.82,20300.0,92.16,92.16,91.82,91.82,20300.0
2007-05-03 11:30:00,91.83,91.9,91.69,91.71,16700.0,91.83,91.9,91.69,91.71,16700.0
2007-05-03 12:00:00,91.76,91.85,91.67,91.67,18600.0,91.76,91.85,91.67,91.67,18600.0
2007-05-03 12:30:00,91.69,91.85,91.63,91.79,7000.0,91.69,91.85,91.63,91.79,7000.0
2007-05-03 13:00:00,91.81,91.82,91.59,91.69,6900.0,91.81,91.82,91.59,91.69,6900.0
2007-05-03 13:30:00,91.67,91.98,91.66,91.81,13500.0,91.67,91.98,91.66,91.81,13500.0
2007-05-03 14:00:00,91.84,92.06,91.84,92.06,19300.0,91.84,92.06,91.84,92.06,19300.0
2007-05-03 14:30:00,92.04,92.13,91.84,92.1,14400.0,92.04,92.13,91.84,92.1,14400.0
2007-05-03 15:00:00,92.1,92.28,91.85,91.89,18500.0,92.1,92.28,91.85,91.89,18500.0
2007-05-03 15:30:00,91.88,92.09,91.84,91.97,44900.0,91.88,92.09,91.84,91.97,44900.0
2007-05-04 09:30:00,92.15,92.15,91.69,92.15,39100.0,92.15,92.15,91.69,92.15,39100.0
2007-05-04 10:00:00,92.15,92.7,92.08,92.62,69900.0,92.15,92.7,92.08,92.62,69900.0
2007-05-04 10:30:00,92.58,92.91,92.5,92.76,48000.0,92.58,92.91,92.5,92.76,48000.0
2007-05-04 11:00:00,92.76,92.91,92.68,92.85,47700.0,92.76,92.91,92.68,92.85,47700.0
2007-05-04 11:30:00,92.85,93.0,92.77,92.9,44000.0,92.85,93.0,92.77,92.9,44000.0
2007-05-04 12:00:00,92.9,92.91,92.73,92.73,29700.0,92.9,92.91,92.73,92.73,29700.0
2007-05-04 12:30:00,92.71,92.9,92.51,92.88,35300.0,92.71,92.9,92.51,92.88,35300.0
2007-05-04 13:00:00,92.88,92.91,92.72,92.82,24800.0,92.88,92.91,92.72,92.82,24800.0
2007-05-04 13:30:00,92.76,92.9,92.6,92.69,26100.0,92.76,92.9,92.6,92.69,26100.0
2007-05-04 14:00:00,92.68,92.97,92.53,92.84,50100.0,92.68,92.97,92.53,92.84,50100.0
2007-05-04 14:30:00,92.84,92.97,92.78,92.97,54900.0,92.84,92.97,92.78,92.97,54900.0
2007-05-04 15:00:00,92.93,93.2,92.92,93.13,38800.0,92.93,93.2,92.92,93.13,38800.0
2007-05-04 15:30:00,93.11,93.11,92.87,92.95,79300.0,93.11,93.11,92.87,92.95,79300.0
2007-05-07 09:30:00,92.98,93.78,92.35,92.36,70400.0,92.98,93.78,92.35,92.36,70400.0
2007-05-07 10:00:00,92.33,92.91,92.33,92.71,31800.0,92.33,92.91,92.33,92.71,31800.0
2007-05-07 10:30:00,92.71,93.0,92.55,92.97,21500.0,92.71,93.0,92.55,92.97,21500.0
2007-05-07 11:00:00,92.97,92.97,92.78,92.82,7200.0,92.97,92.97,92.78,92.82,7200.0
2007-05-07 11:30:00,92.82,93.17,92.81,93.12,9600.0,92.82,93.17,92.81,93.12,9600.0
2007-05-07 12:00:00,93.05,93.12,92.94,92.97,8000.0,93.05,93.12,92.94,92.97,8000.0
2007-05-07 12:30:00,92.93,92.97,92.82,92.87,11500.0,92.93,92.97,92.82,92.87,11500.0
2007-05-07 13:00:00,92.83,92.9,92.6,92.6,11300.0,92.83,92.9,92.6,92.6,11300.0
2007-05-07 13:30:00,92.62,92.86,92.58,92.8,11000.0,92.62,92.86,92.58,92.8,11000.0
2007-05-07 14:00:00,92.85,93.0,92.71,92.86,15600.0,92.85,93.0,92.71,92.86,15600.0
2007-05-07 14:30:00,92.83,93.03,92.82,92.94,12100.0,92.83,93.03,92.82,92.94,12100.0
2007-05-07 15:00:00,92.95,93.05,92.71,92.83,29000.0,92.95,93.05,92.71,92.83,29000.0
2007-05-07 15:30:00,92.84,92.99,92.69,92.77,31900.0,92.84,92.99,92.69,92.77,31900.0
2007-05-08 09:30:00,92.1,92.31,91.5,92.23,46700.0,92.1,92.31,91.5,92.23,46700.0
2007-05-08 10:00:00,92.25,92.55,91.8,92.55,55500.0,92.25,92.55,91.8,92.55,55500.0
2007-05-08 10:30:00,92.57,92.87,92.4,92.78,22500.0,92.57,92.87,92.4,92.78,22500.0
2007-05-08 11:00:00,92.85,92.88,92.53,92.76,18200.0,92.85,92.88,92.53,92.76,18200.0
2007-05-08 11:30:00,92.76,92.84,92.45,92.71,13500.0,92.76,92.84,92.45,92.71,13500.0
2007-05-08 12:00:00,92.62,92.95,92.62,92.78,16100.0,92.62,92.95,92.62,92.78,16100.0
2007-05-08 12:30:00,92.79,93.0,92.79,92.92,18700.0,92.79,93.0,92.79,92.92,18700.0
2007-05-08 13:00:00,92.95,92.95,92.8,92.84,10900.0,92.95,92.95,92.8,92.84,10900.0
2007-05-08 13:30:00,92.87,92.88,92.67,92.74,7000.0,92.87,92.88,92.67,92.74,7000.0
2007-05-08 14:00:00,92.73,92.95,92.61,92.69,22300.0,92.73,92.95,92.61,92.69,22300.0
2007-05-08 14:30:00,92.69,92.7,92.54,92.54,10300.0,92.69,92.7,92.54,92.54,10300.0
2007-05-08 15:00:00,92.55,92.8,92.55,92.75,20700.0,92.55,92.8,92.55,92.75,20700.0
2007-05-08 15:30:00,92.77,92.81,92.58,92.66,34900.0,92.77,92.81,92.58,92.66,34900.0
2007-05-09 09:30:00,92.61,92.85,92.35,92.49,11100.0,92.61,92.85,92.35,92.49,11100.0
2007-05-09 10:00:00,92.5,93.16,92.42,92.94,21500.0,92.5,93.16,92.42,92.94,21500.0
2007-05-09 10:30:00,93.0,93.0,92.75,92.9,15100.0,93.0,93.0,92.75,92.9,15100.0
2007-05-09 11:00:00,92.9,95.88,92.9,95.65,655300.0,92.9,95.88,92.9,95.65,655300.0
2007-05-09 11:30:00,95.65,97.84,95.64,97.7,260700.0,95.65,97.84,95.64,97.7,260700.0
2007-05-09 12:00:00,97.69,100.53,97.68,99.74,709800.0,97.69,100.53,97.68,99.74,709800.0
2007-05-09 12:30:00,99.68,104.87,99.63,103.75,855600.0,99.68,104.87,99.63,103.75,855600.0
2007-05-09 13:00:00,103.75,104.0,95.77,97.57,2226900.0,103.75,104.0,95.77,97.57,2226900.0
2007-05-09 13:30:00,97.61,99.5,97.53,99.01,525800.0,97.61,99.5,97.53,99.01,525800.0
2007-05-09 14:00:00,99.05,99.63,95.3,96.7,481700.0,99.05,99.63,95.3,96.7,481700.0
2007-05-09 14:30:00,96.75,97.32,95.05,96.19,481500.0,96.75,97.32,95.05,96.19,481500.0
2007-05-09 15:00:00,96.2,97.25,96.13,97.09,233200.0,96.2,97.25,96.13,97.09,233200.0
2007-05-09 15:30:00,97.09,97.09,95.56,95.91,422600.0,97.09,97.09,95.56,95.91,422600.0
2007-05-10 09:30:00,95.81,95.98,94.52,95.85,93200.0,95.81,95.98,94.52,95.85,93200.0
2007-05-10 10:00:00,95.84,96.0,95.59,95.91,57900.0,95.84,96.0,95.59,95.91,57900.0
2007-05-10 10:30:00,95.88,96.99,95.69,96.67,140400.0,95.88,96.99,95.69,96.67,140400.0
2007-05-10 11:00:00,96.63,96.7,95.55,95.7,111700.0,96.63,96.7,95.55,95.7,111700.0
2007-05-10 11:30:00,95.71,96.27,95.19,95.23,62700.0,95.71,96.27,95.19,95.23,62700.0
2007-05-10 12:00:00,95.19,95.5,94.85,95.38,54300.0,95.19,95.5,94.85,95.38,54300.0
2007-05-10 12:30:00,95.39,95.39,94.95,95.13,23300.0,95.39,95.39,94.95,95.13,23300.0
2007-05-10 13:00:00,95.11,95.31,94.79,95.27,41300.0,95.11,95.31,94.79,95.27,41300.0
2007-05-10 13:30:00,95.27,95.36,94.95,95.17,42100.0,95.27,95.36,94.95,95.17,42100.0
2007-05-10 14:00:00,95.23,95.59,95.2,95.32,22500.0,95.23,95.59,95.2,95.32,22500.0
2007-05-10 14:30:00,95.35,95.46,95.02,95.05,28800.0,95.35,95.46,95.02,95.05,28800.0
2007-05-10 15:00:00,95.01,95.05,94.75,94.77,42000.0,95.01,95.05,94.75,94.77,42000.0
2007-05-10 15:30:00,94.86,95.04,94.7,94.82,48900.0,94.86,95.04,94.7,94.82,48900.0
2007-05-11 09:30:00,95.12,95.88,94.54,95.88,88500.0,95.12,95.88,94.54,95.88,88500.0
2007-05-11 10:00:00,95.88,96.14,95.27,95.52,53100.0,95.88,96.14,95.27,95.52,53100.0
2007-05-11 10:30:00,95.46,95.67,95.07,95.49,25800.0,95.46,95.67,95.07,95.49,25800.0
2007-05-11 11:00:00,95.6,95.66,94.83,95.03,34600.0,95.6,95.66,94.83,95.03,34600.0
2007-05-11 11:30:00,95.07,95.12,94.73,94.84,27800.0,95.07,95.12,94.73,94.84,27800.0
2007-05-11 12:00:00,94.83,94.98,94.5,94.53,29700.0,94.83,94.98,94.5,94.53,29700.0
2007-05-11 12:30:00,94.55,94.57,94.05,94.12,42400.0,94.55,94.57,94.05,94.12,42400.0
2007-05-11 13:00:00,94.13,94.15,93.88,94.0,52600.0,94.13,94.15,93.88,94.0,52600.0
2007-05-11 13:30:00,93.99,94.18,93.93,94.08,31100.0,93.99,94.18,93.93,94.08,31100.0
2007-05-11 14:00:00,94.15,94.18,93.78,94.09,28400.0,94.15,94.18,93.78,94.09,28400.0
2007-05-11 14:30:00,94.1,94.33,94.02,94.08,20300.0,94.1,94.33,94.02,94.08,20300.0
2007-05-11 15:00:00,94.05,94.73,94.0,94.6,55200.0,94.05,94.73,94.0,94.6,55200.0
2007-05-11 15:30:00,94.61,94.83,94.5,94.63,91100.0,94.61,94.83,94.5,94.63,91100.0
2007-05-14 09:30:00,94.64,94.89,94.06,94.54,37300.0,94.64,94.89,94.06,94.54,37300.0
2007-05-14 10:00:00,94.53,94.56,94.01,94.32,51300.0,94.53,94.56,94.01,94.32,51300.0
2007-05-14 10:30:00,94.36,94.65,94.29,94.55,43000.0,94.36,94.65,94.29,94.55,43000.0
2007-05-14 11:00:00,94.55,94.6,94.14,94.41,28700.0,94.55,94.6,94.14,94.41,28700.0
2007-05-14 11:30:00,94.39,94.64,94.29,94.43,34600.0,94.39,94.64,94.29,94.43,34600.0
2007-05-14 12:00:00,94.48,94.72,94.48,94.6,21400.0,94.48,94.72,94.48,94.6,21400.0
2007-05-14 12:30:00,94.6,94.68,94.57,94.65,11400.0,94.6,94.68,94.57,94.65,11400.0
2007-05-14 13:00:00,94.67,94.83,94.49,94.64,29700.0,94.67,94.83,94.49,94.64,29700.0
2007-05-14 13:30:00,94.63,94.65,94.31,94.34,22600.0,94.63,94.65,94.31,94.34,22600.0
2007-05-14 14:00:00,94.34,94.4,94.02,94.18,27800.0,94.34,94.4,94.02,94.18,27800.0
2007-05-14 14:30:00,94.22,94.58,94.12,94.34,24000.0,94.22,94.58,94.12,94.34,24000.0
2007-05-14 15:00:00,94.35,94.66,94.25,94.6,45500.0,94.35,94.66,94.25,94.6,45500.0
2007-05-14 15:30:00,94.59,94.66,94.43,94.51,31900.0,94.59,94.66,94.43,94.51,31900.0
2007-05-15 09:30:00,94.46,94.6,93.38,93.94,48900.0,94.46,94.6,93.38,93.94,48900.0
2007-05-15 10:00:00,93.96,94.99,93.95,94.65,36900.0,93.96,94.99,93.95,94.65,36900.0
2007-05-15 10:30:00,94.65,94.68,93.93,94.0,32000.0,94.65,94.68,93.93,94.0,32000.0
2007-05-15 11:00:00,93.93,94.14,93.58,94.14,35800.0,93.93,94.14,93.58,94.14,35800.0
2007-05-15 11:30:00,94.2,94.66,94.08,94.47,15700.0,94.2,94.66,94.08,94.47,15700.0
2007-05-15 12:00:00,94.44,94.58,94.4,94.56,15400.0,94.44,94.58,94.4,94.56,15400.0
2007-05-15 12:30:00,94.57,94.82,94.27,94.31,17500.0,94.57,94.82,94.27,94.31,17500.0
2007-05-15 13:00:00,94.25,94.51,94.14,94.41,18300.0,94.25,94.51,94.14,94.41,18300.0
2007-05-15 13:30:00,94.39,94.39,93.86,94.17,42200.0,94.39,94.39,93.86,94.17,42200.0
2007-05-15 14:00:00,94.17,94.22,93.97,94.0,15900.0,94.17,94.22,93.97,94.0,15900.0
2007-05-15 14:30:00,93.98,94.11,93.49,93.8,36700.0,93.98,94.11,93.49,93.8,36700.0
2007-05-15 15:00:00,93.81,93.82,93.5,93.67,29200.0,93.81,93.82,93.5,93.67,29200.0
2007-05-15 15:30:00,93.66,93.85,93.48,93.62,45500.0,93.66,93.85,93.48,93.62,45500.0
2007-05-16 09:30:00,93.77,94.15,93.57,93.68,30800.0,93.77,94.15,93.57,93.68,30800.0
2007-05-16 10:00:00,93.68,93.97,93.57,93.75,12900.0,93.68,93.97,93.57,93.75,12900.0
2007-05-16 10:30:00,93.7,93.74,93.31,93.35,21700.0,93.7,93.74,93.31,93.35,21700.0
2007-05-16 11:00:00,93.36,93.71,93.22,93.6,21200.0,93.36,93.71,93.22,93.6,21200.0
2007-05-16 11:30:00,93.56,94.01,93.56,93.83,8000.0,93.56,94.01,93.56,93.83,8000.0
2007-05-16 12:00:00,93.83,93.83,93.49,93.52,7900.0,93.83,93.83,93.49,93.52,7900.0
2007-05-16 12:30:00,93.53,93.55,93.2,93.32,19600.0,93.53,93.55,93.2,93.32,19600.0
2007-05-16 13:00:00,93.44,93.61,93.29,93.54,9600.0,93.44,93.61,93.29,93.54,9600.0
2007-05-16 13:30:00,93.54,93.66,93.48,93.55,16300.0,93.54,93.66,93.48,93.55,16300.0
2007-05-16 14:00:00,93.51,93.85,93.43,93.46,42000.0,93.51,93.85,93.43,93.46,42000.0
2007-05-16 14:30:00,93.41,93.6,93.41,93.48,11700.0,93.41,93.6,93.41,93.48,11700.0
2007-05-16 15:00:00,93.48,93.55,93.4,93.55,14700.0,93.48,93.55,93.4,93.55,14700.0
2007-05-16 15:30:00,93.55,94.22,93.51,94.04,54200.0,93.55,94.22,93.51,94.04,54200.0
2007-05-17 09:30:00,93.7,93.9,93.6,93.7,40100.0,93.7,93.9,93.6,93.7,40100.0
2007-05-17 10:00:00,93.66,93.76,93.59,93.68,81800.0,93.66,93.76,93.59,93.68,81800.0
2007-05-17 10:30:00,93.68,93.77,93.6,93.7,40400.0,93.68,93.77,93.6,93.7,40400.0
2007-05-17 11:00:00,93.68,94.26,93.6,93.99,54900.0,93.68,94.26,93.6,93.99,54900.0
2007-05-17 11:30:00,93.94,94.51,93.82,94.29,82100.0,93.94,94.51,93.82,94.29,82100.0
2007-05-17 12:00:00,94.3,94.37,93.97,93.99,32600.0,94.3,94.37,93.97,93.99,32600.0
2007-05-17 12:30:00,93.98,93.98,93.61,93.67,14900.0,93.98,93.98,93.61,93.67,14900.0
2007-05-17 13:00:00,93.66,93.8,93.6,93.8,24500.0,93.66,93.8,93.6,93.8,24500.0
2007-05-17 13:30:00,93.79,94.0,93.79,94.0,25900.0,93.79,94.0,93.79,94.0,25900.0
2007-05-17 14:00:00,93.99,94.41,93.95,94.41,35200.0,93.99,94.41,93.95,94.41,35200.0
2007-05-17 14:30:00,94.42,94.48,93.99,94.29,22800.0,94.42,94.48,93.99,94.29,22800.0
2007-05-17 15:00:00,94.26,94.75,94.25,94.45,65400.0,94.26,94.75,94.25,94.45,65400.0
2007-05-17 15:30:00,94.45,94.53,94.11,94.13,61500.0,94.45,94.53,94.11,94.13,61500.0
2007-05-18 09:30:00,94.26,94.66,94.11,94.11,24700.0,94.26,94.66,94.11,94.11,24700.0
2007-05-18 10:00:00,94.17,95.42,94.12,95.31,39900.0,94.17,95.42,94.12,95.31,39900.0
2007-05-18 10:30:00,95.35,95.43,94.92,94.95,71800.0,95.35,95.43,94.92,94.95,71800.0
2007-05-18 11:00:00,94.96,95.1,94.59,94.6,27300.0,94.96,95.1,94.59,94.6,27300.0
2007-05-18 11:30:00,94.63,94.86,94.63,94.68,32000.0,94.63,94.86,94.63,94.68,32000.0
2007-05-18 12:00:00,94.69,94.79,94.64,94.65,32500.0,94.69,94.79,94.64,94.65,32500.0
2007-05-18 12:30:00,94.65,95.03,94.63,94.87,34300.0,94.65,95.03,94.63,94.87,34300.0
2007-05-18 13:00:00,94.88,94.94,94.6,94.66,20800.0,94.88,94.94,94.6,94.66,20800.0
2007-05-18 13:30:00,94.64,95.06,94.62,95.04,52400.0,94.64,95.06,94.62,95.04,52400.0
2007-05-18 14:00:00,95.04,95.15,94.89,94.91,64500.0,95.04,95.15,94.89,94.91,64500.0
2007-05-18 14:30:00,94.9,95.01,94.69,95.01,40100.0,94.9,95.01,94.69,95.01,40100.0
2007-05-18 15:00:00,95.03,95.15,94.93,95.12,52100.0,95.03,95.15,94.93,95.12,52100.0
2007-05-18 15:30:00,95.12,95.15,94.95,95.03,150700.0,95.12,95.15,94.95,95.03,150700.0
2007-05-21 09:30:00,94.66,95.87,94.66,95.66,62200.0,94.66,95.87,94.66,95.66,62200.0
2007-05-21 10:00:00,95.66,96.06,95.56,96.06,43400.0,95.66,96.06,95.56,96.06,43400.0
2007-05-21 10:30:00,96.06,96.97,96.01,96.82,61800.0,96.06,96.97,96.01,96.82,61800.0
2007-05-21 11:00:00,96.83,97.04,96.4,96.43,46700.0,96.83,97.04,96.4,96.43,46700.0
2007-05-21 11:30:00,96.43,96.43,96.07,96.25,29900.0,96.43,96.43,96.07,96.25,29900.0
2007-05-21 12:00:00,96.2,96.42,96.1,96.19,69600.0,96.2,96.42,96.1,96.19,69600.0
2007-05-21 12:30:00,96.19,96.25,95.91,95.98,19800.0,96.19,96.25,95.91,95.98,19800.0
2007-05-21 13:00:00,95.99,96.13,95.89,95.92,14100.0,95.99,96.13,95.89,95.92,14100.0
2007-05-21 13:30:00,95.87,96.04,95.59,96.01,24500.0,95.87,96.04,95.59,96.01,24500.0
2007-05-21 14:00:00,96.12,96.3,96.11,96.25,22800.0,96.12,96.3,96.11,96.25,22800.0
2007-05-21 14:30:00,96.25,96.5,96.22,96.33,58200.0,96.25,96.5,96.22,96.33,58200.0
2007-05-21 15:00:00,96.33,96.35,95.72,95.75,44000.0,96.33,96.35,95.72,95.75,44000.0
2007-05-21 15:30:00,95.76,96.07,95.71,95.91,68000.0,95.76,96.07,95.71,95.91,68000.0
2007-05-22 09:30:00,95.82,95.82,94.25,95.42,59200.0,95.82,95.82,94.25,95.42,59200.0
2007-05-22 10:00:00,95.4,95.88,95.12,95.78,32500.0,95.4,95.88,95.12,95.78,32500.0
2007-05-22 10:30:00,95.84,96.16,95.73,96.12,25200.0,95.84,96.16,95.73,96.12,25200.0
2007-05-22 11:00:00,96.04,96.29,95.86,96.29,19500.0,96.04,96.29,95.86,96.29,19500.0
2007-05-22 11:30:00,96.29,96.29,95.74,95.74,16400.0,96.29,96.29,95.74,95.74,16400.0
2007-05-22 12:00:00,95.71,96.16,95.62,96.1,19400.0,95.71,96.16,95.62,96.1,19400.0
2007-05-22 12:30:00,96.1,96.66,96.1,96.66,27800.0,96.1,96.66,96.1,96.66,27800.0
2007-05-22 13:00:00,96.65,96.72,96.42,96.46,28100.0,96.65,96.72,96.42,96.46,28100.0
2007-05-22 13:30:00,96.47,96.96,96.45,96.81,22600.0,96.47,96.96,96.45,96.81,22600.0
2007-05-22 14:00:00,96.78,97.17,96.77,97.17,46900.0,96.78,97.17,96.77,97.17,46900.0
2007-05-22 14:30:00,97.17,97.19,96.74,97.06,59000.0,97.17,97.19,96.74,97.06,59000.0
2007-05-22 15:00:00,97.05,97.43,96.63,97.11,86200.0,97.05,97.43,96.63,97.11,86200.0
2007-05-22 15:30:00,97.11,97.29,96.73,97.17,134200.0,97.11,97.29,96.73,97.17,134200.0
2007-05-23 09:30:00,96.51,97.88,96.5,97.59,48400.0,96.51,97.88,96.5,97.59,48400.0
2007-05-23 10:00:00,97.6,97.75,97.02,97.29,30200.0,97.6,97.75,97.02,97.29,30200.0
2007-05-23 10:30:00,97.29,98.19,97.19,98.07,59100.0,97.29,98.19,97.19,98.07,59100.0
2007-05-23 11:00:00,98.04,98.42,98.01,98.16,47000.0,98.04,98.42,98.01,98.16,47000.0
2007-05-23 11:30:00,98.11,98.63,98.04,98.42,54000.0,98.11,98.63,98.04,98.42,54000.0
2007-05-23 12:00:00,98.41,98.56,98.23,98.38,24700.0,98.41,98.56,98.23,98.38,24700.0
2007-05-23 12:30:00,98.36,98.84,98.36,98.71,37500.0,98.36,98.84,98.36,98.71,37500.0
2007-05-23 13:00:00,98.71,98.75,98.18,98.43,114300.0,98.71,98.75,98.18,98.43,114300.0
2007-05-23 13:30:00,98.47,98.88,98.46,98.71,75300.0,98.47,98.88,98.46,98.71,75300.0
2007-05-23 14:00:00,98.68,98.93,98.4,98.41,85500.0,98.68,98.93,98.4,98.41,85500.0
2007-05-23 14:30:00,98.42,98.85,98.42,98.75,79300.0,98.42,98.85,98.42,98.75,79300.0
2007-05-23 15:00:00,98.76,98.76,98.4,98.57,70900.0,98.76,98.76,98.4,98.57,70900.0
2007-05-23 15:30:00,98.58,98.87,98.22,98.43,158700.0,98.58,98.87,98.22,98.43,158700.0
2007-05-24 09:30:00,98.0,98.0,97.05,97.34,69800.0,98.0,98.0,97.05,97.34,69800.0
2007-05-24 10:00:00,97.44,99.71,97.43,98.84,179800.0,97.44,99.71,97.43,98.84,179800.0
2007-05-24 10:30:00,98.79,99.12,97.72,97.8,62500.0,98.79,99.12,97.72,97.8,62500.0
2007-05-24 11:00:00,97.81,97.98,97.0,97.04,83700.0,97.81,97.98,97.0,97.04,83700.0
2007-05-24 11:30:00,97.04,97.31,96.9,97.24,55100.0,97.04,97.31,96.9,97.24,55100.0
2007-05-24 12:00:00,97.24,97.68,97.11,97.61,59600.0,97.24,97.68,97.11,97.61,59600.0
2007-05-24 12:30:00,97.64,97.65,97.33,97.36,38200.0,97.64,97.65,97.33,97.36,38200.0
2007-05-24 13:00:00,97.34,97.36,96.92,97.22,30200.0,97.34,97.36,96.92,97.22,30200.0
2007-05-24 13:30:00,97.23,97.24,96.76,97.1,28400.0,97.23,97.24,96.76,97.1,28400.0
2007-05-24 14:00:00,97.21,97.21,96.7,96.92,39400.0,97.21,97.21,96.7,96.92,39400.0
2007-05-24 14:30:00,96.89,97.0,96.65,96.73,37900.0,96.89,97.0,96.65,96.73,37900.0
2007-05-24 15:00:00,96.72,96.96,96.58,96.66,50500.0,96.72,96.96,96.58,96.66,50500.0
2007-05-24 15:30:00,96.67,96.82,96.35,96.69,82400.0,96.67,96.82,96.35,96.69,82400.0
2007-05-25 09:30:00,97.07,97.94,97.05,97.73,31200.0,97.07,97.94,97.05,97.73,31200.0
2007-05-25 10:00:00,97.76,97.78,96.51,96.52,58800.0,97.76,97.78,96.51,96.52,58800.0
2007-05-25 10:30:00,96.48,96.96,96.48,96.78,50700.0,96.48,96.96,96.48,96.78,50700.0
2007-05-25 11:00:00,96.76,96.84,96.55,96.57,23300.0,96.76,96.84,96.55,96.57,23300.0
2007-05-25 11:30:00,96.57,96.9,96.55,96.75,15200.0,96.57,96.9,96.55,96.75,15200.0
2007-05-25 12:00:00,96.83,96.83,96.52,96.52,19400.0,96.83,96.83,96.52,96.52,19400.0
2007-05-25 12:30:00,96.5,96.71,96.37,96.6,14000.0,96.5,96.71,96.37,96.6,14000.0
2007-05-25 13:00:00,96.61,96.9,96.61,96.68,15500.0,96.61,96.9,96.61,96.68,15500.0
2007-05-25 13:30:00,96.68,96.69,96.56,96.57,7900.0,96.68,96.69,96.56,96.57,7900.0
2007-05-25 14:00:00,96.57,96.8,96.54,96.64,13100.0,96.57,96.8,96.54,96.64,13100.0
2007-05-25 14:30:00,96.67,96.95,96.67,96.72,6100.0,96.67,96.95,96.67,96.72,6100.0
2007-05-25 15:00:00,96.77,96.92,96.75,96.76,8500.0,96.77,96.92,96.75,96.76,8500.0
2007-05-25 15:30:00,96.8,96.96,96.64,96.91,48700.0,96.8,96.96,96.64,96.91,48700.0
2007-05-29 09:30:00,97.38,98.25,97.38,98.05,26300.0,97.38,98.25,97.38,98.05,26300.0
2007-05-29 10:00:00,98.12,98.5,97.69,98.28,60400.0,98.12,98.5,97.69,98.28,60400.0
2007-05-29 10:30:00,98.24,98.93,98.18,98.34,61400.0,98.24,98.93,98.18,98.34,61400.0
2007-05-29 11:00:00,98.34,98.77,98.0,98.64,32600.0,98.34,98.77,98.0,98.64,32600.0
2007-05-29 11:30:00,98.57,98.74,97.94,98.03,23300.0,98.57,98.74,97.94,98.03,23300.0
2007-05-29 12:00:00,98.03,98.06,97.16,97.45,53900.0,98.03,98.06,97.16,97.45,53900.0
2007-05-29 12:30:00,97.45,97.55,97.2,97.46,29200.0,97.45,97.55,97.2,97.46,29200.0
2007-05-29 13:00:00,97.48,97.57,97.3,97.52,27100.0,97.48,97.57,97.3,97.52,27100.0
2007-05-29 13:30:00,97.53,97.63,97.36,97.41,25800.0,97.53,97.63,97.36,97.41,25800.0
2007-05-29 14:00:00,97.42,97.76,97.29,97.54,35100.0,97.42,97.76,97.29,97.54,35100.0
2007-05-29 14:30:00,97.51,97.7,97.36,97.59,32400.0,97.51,97.7,97.36,97.59,32400.0
2007-05-29 15:00:00,97.58,97.92,97.56,97.76,44600.0,97.58,97.92,97.56,97.76,44600.0
2007-05-29 15:30:00,97.76,98.24,97.72,97.99,78000.0,97.76,98.24,97.72,97.99,78000.0
2007-05-30 09:30:00,97.89,97.9,96.82,97.66,41200.0,97.89,97.9,96.82,97.66,41200.0
2007-05-30 10:00:00,97.66,97.96,97.11,97.51,39700.0,97.66,97.96,97.11,97.51,39700.0
2007-05-30 10:30:00,97.46,97.57,97.23,97.23,32200.0,97.46,97.57,97.23,97.23,32200.0
2007-05-30 11:00:00,97.25,97.49,97.09,97.33,24200.0,97.25,97.49,97.09,97.33,24200.0
2007-05-30 11:30:00,97.31,97.51,97.21,97.4,27500.0,97.31,97.51,97.21,97.4,27500.0
2007-05-30 12:00:00,97.42,98.15,97.4,98.09,36700.0,97.42,98.15,97.4,98.09,36700.0
2007-05-30 12:30:00,98.17,98.19,97.81,97.84,25800.0,98.17,98.19,97.81,97.84,25800.0
2007-05-30 13:00:00,97.85,98.06,97.85,98.0,14400.0,97.85,98.06,97.85,98.0,14400.0
2007-05-30 13:30:00,98.01,98.02,97.53,97.71,21000.0,98.01,98.02,97.53,97.71,21000.0
2007-05-30 14:00:00,97.69,97.8,97.25,97.8,53400.0,97.69,97.8,97.25,97.8,53400.0
2007-05-30 14:30:00,97.78,98.03,97.66,98.01,20900.0,97.78,98.03,97.66,98.01,20900.0
2007-05-30 15:00:00,98.01,98.04,97.85,97.9,25500.0,98.01,98.04,97.85,97.9,25500.0
2007-05-30 15:30:00,97.9,98.33,97.84,98.33,74100.0,97.9,98.33,97.84,98.33,74100.0
2007-05-31 09:30:00,102.4,103.98,101.71,103.98,219100.0,102.4,103.98,101.71,103.98,219100.0
2007-05-31 10:00:00,103.98,108.0,100.01,101.0,570500.0,103.98,108.0,100.01,101.0,570500.0
2007-05-31 10:30:00,101.04,102.33,100.61,101.84,181600.0,101.04,102.33,100.61,101.84,181600.0
2007-05-31 11:00:00,101.89,102.28,101.46,101.9,71000.0,101.89,102.28,101.46,101.9,71000.0
2007-05-31 11:30:00,101.9,102.34,101.57,101.58,88400.0,101.9,102.34,101.57,101.58,88400.0
2007-05-31 12:00:00,101.62,101.98,101.61,101.91,33000.0,101.62,101.98,101.61,101.91,33000.0
2007-05-31 12:30:00,101.9,101.95,101.69,101.8,38100.0,101.9,101.95,101.69,101.8,38100.0
2007-05-31 13:00:00,101.79,101.79,100.94,101.12,46300.0,101.79,101.79,100.94,101.12,46300.0
2007-05-31 13:30:00,101.11,101.51,100.88,101.32,66500.0,101.11,101.51,100.88,101.32,66500.0
2007-05-31 14:00:00,101.33,101.89,101.33,101.73,59500.0,101.33,101.89,101.33,101.73,59500.0
2007-05-31 14:30:00,101.73,101.87,101.68,101.75,82500.0,101.73,101.87,101.68,101.75,82500.0
2007-05-31 15:00:00,101.77,102.17,101.77,101.88,112300.0,101.77,102.17,101.77,101.88,112300.0
2007-05-31 15:30:00,101.88,102.14,101.7,102.0,150300.0,101.88,102.14,101.7,102.0,150300.0
2007-06-01 09:30:00,102.06,103.35,102.06,102.89,76700.0,102.06,103.35,102.06,102.89,76700.0
2007-06-01 10:00:00,102.88,103.1,102.07,102.65,88200.0,102.88,103.1,102.07,102.65,88200.0
2007-06-01 10:30:00,102.65,103.1,102.49,103.02,65900.0,102.65,103.1,102.49,103.02,65900.0
2007-06-01 11:00:00,103.07,103.11,102.76,102.96,54000.0,103.07,103.11,102.76,102.96,54000.0
2007-06-01 11:30:00,103.01,103.25,102.99,103.16,74500.0,103.01,103.25,102.99,103.16,74500.0
2007-06-01 12:00:00,103.16,103.37,102.88,103.18,111700.0,103.16,103.37,102.88,103.18,111700.0
2007-06-01 12:30:00,103.19,103.3,103.12,103.23,50100.0,103.19,103.3,103.12,103.23,50100.0
2007-06-01 13:00:00,103.23,103.33,103.11,103.32,53000.0,103.23,103.33,103.11,103.32,53000.0
2007-06-01 13:30:00,103.32,103.5,103.31,103.48,39800.0,103.32,103.5,103.31,103.48,39800.0
2007-06-01 14:00:00,103.48,103.5,103.24,103.47,50600.0,103.48,103.5,103.24,103.47,50600.0
2007-06-01 14:30:00,103.44,103.5,103.05,103.31,47500.0,103.44,103.5,103.05,103.31,47500.0
2007-06-01 15:00:00,103.32,103.5,103.26,103.44,46400.0,103.32,103.5,103.26,103.44,46400.0
2007-06-01 15:30:00,103.43,103.43,102.98,103.05,158300.0,103.43,103.43,102.98,103.05,158300.0
2007-06-04 09:30:00,103.03,103.5,102.9,102.9,38700.0,103.03,103.5,102.9,102.9,38700.0
2007-06-04 10:00:00,102.82,103.4,102.75,103.15,32700.0,102.82,103.4,102.75,103.15,32700.0
2007-06-04 10:30:00,103.19,103.25,102.55,102.88,19200.0,103.19,103.25,102.55,102.88,19200.0
2007-06-04 11:00:00,102.87,103.4,102.55,102.68,38500.0,102.87,103.4,102.55,102.68,38500.0
2007-06-04 11:30:00,102.68,103.11,102.63,103.03,37200.0,102.68,103.11,102.63,103.03,37200.0
2007-06-04 12:00:00,103.05,103.4,103.02,103.35,20800.0,103.05,103.4,103.02,103.35,20800.0
2007-06-04 12:30:00,103.33,103.38,102.94,102.99,27800.0,103.33,103.38,102.94,102.99,27800.0
2007-06-04 13:00:00,103.01,103.25,102.97,103.03,16400.0,103.01,103.25,102.97,103.03,16400.0
2007-06-04 13:30:00,103.04,103.09,102.95,102.97,14900.0,103.04,103.09,102.95,102.97,14900.0
2007-06-04 14:00:00,102.98,103.08,102.96,103.0,41400.0,102.98,103.08,102.96,103.0,41400.0
2007-06-04 14:30:00,102.98,103.08,102.74,102.79,75400.0,102.98,103.08,102.74,102.79,75400.0
2007-06-04 15:00:00,102.77,102.96,102.73,102.89,104600.0,102.77,102.96,102.73,102.89,104600.0
2007-06-04 15:30:00,102.91,103.4,102.89,103.17,141000.0,102.91,103.4,102.89,103.17,141000.0
2007-06-05 09:30:00,103.03,103.32,102.49,102.62,74000.0,103.03,103.32,102.49,102.62,74000.0
2007-06-05 10:00:00,102.77,102.92,102.13,102.73,46800.0,102.77,102.92,102.13,102.73,46800.0
2007-06-05 10:30:00,102.75,103.13,102.58,102.84,75600.0,102.75,103.13,102.58,102.84,75600.0
2007-06-05 11:00:00,102.89,102.95,102.59,102.64,31400.0,102.89,102.95,102.59,102.64,31400.0
2007-06-05 11:30:00,102.62,102.7,102.22,102.22,22000.0,102.62,102.7,102.22,102.22,22000.0
2007-06-05 12:00:00,102.16,102.16,101.57,101.62,29900.0,102.16,102.16,101.57,101.62,29900.0
2007-06-05 12:30:00,101.62,101.91,100.79,101.24,179900.0,101.62,101.91,100.79,101.24,179900.0
2007-06-05 13:00:00,101.25,101.33,100.68,100.93,41800.0,101.25,101.33,100.68,100.93,41800.0
2007-06-05 13:30:00,100.9,101.08,100.59,100.9,36600.0,100.9,101.08,100.59,100.9,36600.0
2007-06-05 14:00:00,100.9,101.13,100.8,100.86,45600.0,100.9,101.13,100.8,100.86,45600.0
2007-06-05 14:30:00,100.89,101.1,100.68,100.88,40300.0,100.89,101.1,100.68,100.88,40300.0
2007-06-05 15:00:00,100.85,101.47,100.81,101.4,60100.0,100.85,101.47,100.81,101.4,60100.0
2007-06-05 15:30:00,101.41,101.51,101.2,101.25,92000.0,101.41,101.51,101.2,101.25,92000.0
2007-06-06 09:30:00,101.14,101.71,100.49,100.57,51900.0,101.14,101.71,100.49,100.57,51900.0
2007-06-06 10:00:00,100.7,101.27,100.65,100.91,39600.0,100.7,101.27,100.65,100.91,39600.0
2007-06-06 10:30:00,100.97,101.06,100.53,100.8,61000.0,100.97,101.06,100.53,100.8,61000.0
2007-06-06 11:00:00,100.8,100.93,100.42,100.48,25900.0,100.8,100.93,100.42,100.48,25900.0
2007-06-06 11:30:00,100.47,100.5,100.27,100.39,15000.0,100.47,100.5,100.27,100.39,15000.0
2007-06-06 12:00:00,100.37,100.49,99.99,100.47,34200.0,100.37,100.49,99.99,100.47,34200.0
2007-06-06 12:30:00,100.46,100.5,100.34,100.34,11000.0,100.46,100.5,100.34,100.34,11000.0
2007-06-06 13:00:00,100.37,100.45,100.17,100.34,9500.0,100.37,100.45,100.17,100.34,9500.0
2007-06-06 13:30:00,100.38,100.4,100.16,100.4,20400.0,100.38,100.4,100.16,100.4,20400.0
2007-06-06 14:00:00,100.4,100.48,100.02,100.23,20200.0,100.4,100.48,100.02,100.23,20200.0
2007-06-06 14:30:00,100.29,100.63,100.1,100.1,33800.0,100.29,100.63,100.1,100.1,33800.0
2007-06-06 15:00:00,100.15,100.5,99.89,100.4,38100.0,100.15,100.5,99.89,100.4,38100.0
2007-06-06 15:30:00,100.39,100.71,100.39,100.46,54700.0,100.39,100.71,100.39,100.46,54700.0
2007-06-07 09:30:00,99.96,100.47,99.23,100.24,35000.0,99.96,100.47,99.23,100.24,35000.0
2007-06-07 10:00:00,100.21,100.28,99.4,99.55,48700.0,100.21,100.28,99.4,99.55,48700.0
2007-06-07 10:30:00,99.56,99.75,98.58,98.68,71700.0,99.56,99.75,98.58,98.68,71700.0
2007-06-07 11:00:00,98.68,98.68,98.2,98.57,52400.0,98.68,98.68,98.2,98.57,52400.0
2007-06-07 11:30:00,98.58,98.74,98.33,98.6,36100.0,98.58,98.74,98.33,98.6,36100.0
2007-06-07 12:00:00,98.52,98.88,98.3,98.47,53600.0,98.52,98.88,98.3,98.47,53600.0
2007-06-07 12:30:00,98.56,98.58,97.93,98.12,68400.0,98.56,98.58,97.93,98.12,68400.0
2007-06-07 13:00:00,98.22,98.5,97.87,97.87,52100.0,98.22,98.5,97.87,97.87,52100.0
2007-06-07 13:30:00,97.87,98.03,97.56,97.97,51000.0,97.87,98.03,97.56,97.97,51000.0
2007-06-07 14:00:00,97.97,98.2,97.72,97.9,44300.0,97.97,98.2,97.72,97.9,44300.0
2007-06-07 14:30:00,97.95,98.07,97.59,97.91,56100.0,97.95,98.07,97.59,97.91,56100.0
2007-06-07 15:00:00,97.81,98.0,97.46,97.63,76800.0,97.81,98.0,97.46,97.63,76800.0
2007-06-07 15:30:00,97.63,97.81,97.04,97.22,89400.0,97.63,97.81,97.04,97.22,89400.0
2007-06-08 09:30:00,97.37,98.11,96.94,98.03,79500.0,97.37,98.11,96.94,98.03,79500.0
2007-06-08 10:00:00,97.93,98.59,97.32,98.42,94400.0,97.93,98.59,97.32,98.42,94400.0
2007-06-08 10:30:00,98.45,99.4,98.38,99.16,83000.0,98.45,99.4,98.38,99.16,83000.0
2007-06-08 11:00:00,99.14,99.5,98.98,99.4,72400.0,99.14,99.5,98.98,99.4,72400.0
2007-06-08 11:30:00,99.41,99.46,98.89,99.03,28100.0,99.41,99.46,98.89,99.03,28100.0
2007-06-08 12:00:00,99.09,99.09,98.49,98.91,19700.0,99.09,99.09,98.49,98.91,19700.0
2007-06-08 12:30:00,98.9,98.92,98.42,98.68,12800.0,98.9,98.92,98.42,98.68,12800.0
2007-06-08 13:00:00,98.67,98.83,98.4,98.83,15400.0,98.67,98.83,98.4,98.83,15400.0
2007-06-08 13:30:00,98.81,99.13,98.65,98.88,20100.0,98.81,99.13,98.65,98.88,20100.0
2007-06-08 14:00:00,98.85,99.39,98.84,99.15,18200.0,98.85,99.39,98.84,99.15,18200.0
2007-06-08 14:30:00,99.13,99.22,98.88,99.03,37300.0,99.13,99.22,98.88,99.03,37300.0
2007-06-08 15:00:00,99.03,99.4,98.98,99.24,55700.0,99.03,99.4,98.98,99.24,55700.0
2007-06-08 15:30:00,99.24,99.5,99.23,99.43,90100.0,99.24,99.5,99.23,99.43,90100.0
2007-06-11 09:30:00,99.33,99.79,98.79,99.79,24000.0,99.33,99.79,98.79,99.79,24000.0
2007-06-11 10:00:00,99.9,99.9,98.38,98.73,21100.0,99.9,99.9,98.38,98.73,21100.0
2007-06-11 10:30:00,98.76,99.01,98.46,98.96,18000.0,98.76,99.01,98.46,98.96,18000.0
2007-06-11 11:00:00,98.93,98.98,98.36,98.48,31200.0,98.93,98.98,98.36,98.48,31200.0
2007-06-11 11:30:00,98.51,98.9,98.5,98.82,23300.0,98.51,98.9,98.5,98.82,23300.0
2007-06-11 12:00:00,98.78,99.43,98.78,99.19,21700.0,98.78,99.43,98.78,99.19,21700.0
2007-06-11 12:30:00,99.21,99.75,99.08,99.59,16200.0,99.21,99.75,99.08,99.59,16200.0
2007-06-11 13:00:00,99.59,99.84,99.5,99.75,11800.0,99.59,99.84,99.5,99.75,11800.0
2007-06-11 13:30:00,99.75,99.75,99.15,99.16,30200.0,99.75,99.75,99.15,99.16,30200.0
2007-06-11 14:00:00,99.14,99.55,99.14,99.47,16700.0,99.14,99.55,99.14,99.47,16700.0
2007-06-11 14:30:00,99.51,99.51,99.13,99.36,19800.0,99.51,99.51,99.13,99.36,19800.0
2007-06-11 15:00:00,99.32,99.64,99.24,99.54,26500.0,99.32,99.64,99.24,99.54,26500.0
2007-06-11 15:30:00,99.56,99.57,99.2,99.37,58500.0,99.56,99.57,99.2,99.37,58500.0
2007-06-12 09:30:00,98.78,99.37,98.48,98.76,45700.0,98.78,99.37,98.48,98.76,45700.0
2007-06-12 10:00:00,98.75,98.76,98.33,98.36,34400.0,98.75,98.76,98.33,98.36,34400.0
2007-06-12 10:30:00,98.37,98.43,98.31,98.34,33800.0,98.37,98.43,98.31,98.34,33800.0
2007-06-12 11:00:00,98.32,98.38,97.93,98.17,22100.0,98.32,98.38,97.93,98.17,22100.0
2007-06-12 11:30:00,98.24,98.97,98.22,98.64,23700.0,98.24,98.97,98.22,98.64,23700.0
2007-06-12 12:00:00,98.66,98.78,98.52,98.52,12800.0,98.66,98.78,98.52,98.52,12800.0
2007-06-12 12:30:00,98.45,98.46,98.05,98.11,7400.0,98.45,98.46,98.05,98.11,7400.0
2007-06-12 13:00:00,98.13,98.68,98.11,98.5,27300.0,98.13,98.68,98.11,98.5,27300.0
2007-06-12 13:30:00,98.5,99.51,98.5,99.45,35200.0,98.5,99.51,98.5,99.45,35200.0
2007-06-12 14:00:00,99.48,99.84,98.76,98.84,64400.0,99.48,99.84,98.76,98.84,64400.0
2007-06-12 14:30:00,98.82,99.15,98.41,98.94,48400.0,98.82,99.15,98.41,98.94,48400.0
2007-06-12 15:00:00,99.0,99.09,98.62,98.98,66000.0,99.0,99.09,98.62,98.98,66000.0
2007-06-12 15:30:00,98.96,99.19,98.8,98.84,83100.0,98.96,99.19,98.8,98.84,83100.0
2007-06-13 09:30:00,99.11,99.6,98.47,98.77,43200.0,99.11,99.6,98.47,98.77,43200.0
2007-06-13 10:00:00,98.77,99.52,98.55,99.41,41100.0,98.77,99.52,98.55,99.41,41100.0
2007-06-13 10:30:00,99.34,99.47,99.1,99.33,21100.0,99.34,99.47,99.1,99.33,21100.0
2007-06-13 11:00:00,99.31,99.73,99.11,99.15,34800.0,99.31,99.73,99.11,99.15,34800.0
2007-06-13 11:30:00,99.15,99.37,99.13,99.16,13900.0,99.15,99.37,99.13,99.16,13900.0
2007-06-13 12:00:00,99.22,99.35,98.98,99.0,18900.0,99.22,99.35,98.98,99.0,18900.0
2007-06-13 12:30:00,99.01,99.5,98.83,98.97,32700.0,99.01,99.5,98.83,98.97,32700.0
2007-06-13 13:00:00,98.97,99.02,98.45,98.59,22100.0,98.97,99.02,98.45,98.59,22100.0
2007-06-13 13:30:00,98.55,99.09,98.5,98.99,33000.0,98.55,99.09,98.5,98.99,33000.0
2007-06-13 14:00:00,98.97,99.85,98.97,99.74,51700.0,98.97,99.85,98.97,99.74,51700.0
2007-06-13 14:30:00,99.77,100.24,99.62,100.23,22900.0,99.77,100.24,99.62,100.23,22900.0
2007-06-13 15:00:00,100.15,100.19,99.72,99.79,42100.0,100.15,100.19,99.72,99.79,42100.0
2007-06-13 15:30:00,99.83,100.19,99.75,100.04,47100.0,99.83,100.19,99.75,100.04,47100.0
2007-06-14 09:30:00,100.04,101.47,100.03,100.93,47000.0,100.04,101.47,100.03,100.93,47000.0
2007-06-14 10:00:00,100.89,100.89,100.4,100.55,39100.0,100.89,100.89,100.4,100.55,39100.0
2007-06-14 10:30:00,100.6,101.27,100.6,100.94,29200.0,100.6,101.27,100.6,100.94,29200.0
2007-06-14 11:00:00,100.95,101.42,100.89,101.18,17500.0,100.95,101.42,100.89,101.18,17500.0
2007-06-14 11:30:00,101.19,101.26,101.08,101.24,24000.0,101.19,101.26,101.08,101.24,24000.0
2007-06-14 12:00:00,101.23,101.42,101.02,101.02,24000.0,101.23,101.42,101.02,101.02,24000.0
2007-06-14 12:30:00,100.95,101.01,100.59,100.59,24100.0,100.95,101.01,100.59,100.59,24100.0
2007-06-14 13:00:00,100.66,100.83,100.53,100.54,11700.0,100.66,100.83,100.53,100.54,11700.0
2007-06-14 13:30:00,100.56,100.68,100.28,100.33,17200.0,100.56,100.68,100.28,100.33,17200.0
2007-06-14 14:00:00,100.32,100.76,100.32,100.72,10900.0,100.32,100.76,100.32,100.72,10900.0
2007-06-14 14:30:00,100.71,100.97,100.66,100.92,22100.0,100.71,100.97,100.66,100.92,22100.0
2007-06-14 15:00:00,100.9,101.05,100.82,100.98,33700.0,100.9,101.05,100.82,100.98,33700.0
2007-06-14 15:30:00,100.99,101.46,100.98,101.43,78400.0,100.99,101.46,100.98,101.43,78400.0
2007-06-15 09:30:00,101.19,102.45,101.02,102.27,89700.0,101.19,102.45,101.02,102.27,89700.0
2007-06-15 10:00:00,102.16,102.19,101.68,101.78,44300.0,102.16,102.19,101.68,101.78,44300.0
2007-06-15 10:30:00,101.74,102.26,101.74,102.26,38900.0,101.74,102.26,101.74,102.26,38900.0
2007-06-15 11:00:00,102.21,102.45,102.21,102.32,22300.0,102.21,102.45,102.21,102.32,22300.0
2007-06-15 11:30:00,102.36,102.67,102.31,102.31,18600.0,102.36,102.67,102.31,102.31,18600.0
2007-06-15 12:00:00,102.31,102.48,102.19,102.28,28500.0,102.31,102.48,102.19,102.28,28500.0
2007-06-15 12:30:00,102.26,102.43,101.84,101.9,41400.0,102.26,102.43,101.84,101.9,41400.0
2007-06-15 13:00:00,101.9,101.94,101.64,101.7,24500.0,101.9,101.94,101.64,101.7,24500.0
2007-06-15 13:30:00,101.7,101.82,101.51,101.62,11500.0,101.7,101.82,101.51,101.62,11500.0
2007-06-15 14:00:00,101.68,101.73,101.42,101.57,16200.0,101.68,101.73,101.42,101.57,16200.0
2007-06-15 14:30:00,101.57,101.7,101.5,101.7,20600.0,101.57,101.7,101.5,101.7,20600.0
2007-06-15 15:00:00,101.7,101.8,101.64,101.78,28800.0,101.7,101.8,101.64,101.78,28800.0
2007-06-15 15:30:00,101.79,101.93,101.5,101.53,64500.0,101.79,101.93,101.5,101.53,64500.0
2007-06-18 09:30:00,102.59,103.12,102.28,102.87,111200.0,102.59,103.12,102.28,102.87,111200.0
2007-06-18 10:00:00,102.84,102.97,102.04,102.81,35200.0,102.84,102.97,102.04,102.81,35200.0
2007-06-18 10:30:00,102.83,103.1,102.81,102.99,42000.0,102.83,103.1,102.81,102.99,42000.0
2007-06-18 11:00:00,102.99,102.99,102.75,102.86,43700.0,102.99,102.99,102.75,102.86,43700.0
2007-06-18 11:30:00,102.86,102.9,102.67,102.73,25300.0,102.86,102.9,102.67,102.73,25300.0
2007-06-18 12:00:00,102.75,102.89,102.56,102.76,26700.0,102.75,102.89,102.56,102.76,26700.0
2007-06-18 12:30:00,102.77,102.77,102.48,102.77,42000.0,102.77,102.77,102.48,102.77,42000.0
2007-06-18 13:00:00,102.74,102.75,102.33,102.46,22400.0,102.74,102.75,102.33,102.46,22400.0
2007-06-18 13:30:00,102.47,102.49,101.99,102.18,21800.0,102.47,102.49,101.99,102.18,21800.0
2007-06-18 14:00:00,102.17,102.47,101.97,102.4,30300.0,102.17,102.47,101.97,102.4,30300.0
2007-06-18 14:30:00,102.42,102.58,102.17,102.56,17900.0,102.42,102.58,102.17,102.56,17900.0
2007-06-18 15:00:00,102.59,102.67,102.48,102.54,14800.0,102.59,102.67,102.48,102.54,14800.0
2007-06-18 15:30:00,102.52,102.64,102.46,102.56,41900.0,102.52,102.64,102.46,102.56,41900.0
2007-06-19 09:30:00,102.31,102.31,100.93,101.17,72100.0,102.31,102.31,100.93,101.17,72100.0
2007-06-19 10:00:00,101.13,101.33,101.13,101.26,24400.0,101.13,101.33,101.13,101.26,24400.0
2007-06-19 10:30:00,101.25,101.59,101.24,101.47,21700.0,101.25,101.59,101.24,101.47,21700.0
2007-06-19 11:00:00,101.47,101.47,101.03,101.3,13900.0,101.47,101.47,101.03,101.3,13900.0
2007-06-19 11:30:00,101.26,101.26,100.88,101.24,10500.0,101.26,101.26,100.88,101.24,10500.0
2007-06-19 12:00:00,101.25,101.5,101.11,101.13,15000.0,101.25,101.5,101.11,101.13,15000.0
2007-06-19 12:30:00,101.12,101.34,101.07,101.2,17700.0,101.12,101.34,101.07,101.2,17700.0
2007-06-19 13:00:00,101.22,101.23,100.87,101.04,18400.0,101.22,101.23,100.87,101.04,18400.0
2007-06-19 13:30:00,101.1,101.17,100.97,101.17,13100.0,101.1,101.17,100.97,101.17,13100.0
2007-06-19 14:00:00,101.13,101.23,100.89,100.94,18400.0,101.13,101.23,100.89,100.94,18400.0
2007-06-19 14:30:00,100.94,101.04,100.78,100.91,25700.0,100.94,101.04,100.78,100.91,25700.0
2007-06-19 15:00:00,100.92,101.27,100.92,101.25,31100.0,100.92,101.27,100.92,101.25,31100.0
2007-06-19 15:30:00,101.19,101.3,100.93,100.95,63400.0,101.19,101.3,100.93,100.95,63400.0
2007-06-20 09:30:00,101.3,102.09,101.06,101.49,31000.0,101.3,102.09,101.06,101.49,31000.0
2007-06-20 10:00:00,101.49,101.92,101.34,101.87,22300.0,101.49,101.92,101.34,101.87,22300.0
2007-06-20 10:30:00,101.87,102.34,101.46,101.75,42400.0,101.87,102.34,101.46,101.75,42400.0
2007-06-20 11:00:00,101.75,101.98,101.11,101.48,40200.0,101.75,101.98,101.11,101.48,40200.0
2007-06-20 11:30:00,101.48,101.65,101.21,101.59,24400.0,101.48,101.65,101.21,101.59,24400.0
2007-06-20 12:00:00,101.59,101.59,101.02,101.57,21700.0,101.59,101.59,101.02,101.57,21700.0
2007-06-20 12:30:00,101.52,101.98,101.52,101.98,9600.0,101.52,101.98,101.52,101.98,9600.0
2007-06-20 13:00:00,101.93,101.97,101.22,101.23,22100.0,101.93,101.97,101.22,101.23,22100.0
2007-06-20 13:30:00,101.2,101.3,101.14,101.15,21600.0,101.2,101.3,101.14,101.15,21600.0
2007-06-20 14:00:00,101.13,101.38,100.6,101.0,49600.0,101.13,101.38,100.6,101.0,49600.0
2007-06-20 14:30:00,101.05,101.05,100.31,100.41,36800.0,101.05,101.05,100.31,100.41,36800.0
2007-06-20 15:00:00,100.41,100.54,100.12,100.13,41600.0,100.41,100.54,100.12,100.13,41600.0
2007-06-20 15:30:00,100.13,100.18,99.9,100.03,51100.0,100.13,100.18,99.9,100.03,51100.0
2007-06-21 09:30:00,100.04,100.43,99.14,99.14,26900.0,100.04,100.43,99.14,99.14,26900.0
2007-06-21 10:00:00,99.12,100.3,99.07,99.99,57300.0,99.12,100.3,99.07,99.99,57300.0
2007-06-21 10:30:00,100.15,100.31,99.34,99.56,67400.0,100.15,100.31,99.34,99.56,67400.0
2007-06-21 11:00:00,99.56,99.69,99.12,99.19,42900.0,99.56,99.69,99.12,99.19,42900.0
2007-06-21 11:30:00,99.21,99.57,99.12,99.33,13500.0,99.21,99.57,99.12,99.33,13500.0
2007-06-21 12:00:00,99.31,99.39,98.92,99.34,69800.0,99.31,99.39,98.92,99.34,69800.0
2007-06-21 12:30:00,99.37,99.64,99.1,99.25,27100.0,99.37,99.64,99.1,99.25,27100.0
2007-06-21 13:00:00,99.37,99.9,99.37,99.89,25300.0,99.37,99.9,99.37,99.89,25300.0
2007-06-21 13:30:00,99.96,100.19,99.79,100.19,16500.0,99.96,100.19,99.79,100.19,16500.0
2007-06-21 14:00:00,100.18,100.28,99.81,99.81,18600.0,100.18,100.28,99.81,99.81,18600.0
2007-06-21 14:30:00,99.81,99.96,99.47,99.78,30400.0,99.81,99.96,99.47,99.78,30400.0
2007-06-21 15:00:00,99.85,100.25,99.78,100.1,37600.0,99.85,100.25,99.78,100.1,37600.0
2007-06-21 15:30:00,100.13,100.54,100.1,100.4,55800.0,100.13,100.54,100.1,100.4,55800.0
2007-06-22 09:30:00,100.52,100.74,100.05,100.39,14500.0,100.52,100.74,100.05,100.39,14500.0
2007-06-22 10:00:00,100.33,100.34,99.59,99.94,20800.0,100.33,100.34,99.59,99.94,20800.0
2007-06-22 10:30:00,99.88,100.13,99.51,99.83,14200.0,99.88,100.13,99.51,99.83,14200.0
2007-06-22 11:00:00,99.81,100.17,99.69,100.03,13600.0,99.81,100.17,99.69,100.03,13600.0
2007-06-22 11:30:00,100.04,100.04,99.48,99.81,11900.0,100.04,100.04,99.48,99.81,11900.0
2007-06-22 12:00:00,99.76,99.83,99.04,99.04,17700.0,99.76,99.83,99.04,99.04,17700.0
2007-06-22 12:30:00,99.06,99.35,99.04,99.12,27600.0,99.06,99.35,99.04,99.12,27600.0
2007-06-22 13:00:00,99.11,99.65,98.78,99.61,23800.0,99.11,99.65,98.78,99.61,23800.0
2007-06-22 13:30:00,99.61,99.64,99.25,99.27,25600.0,99.61,99.64,99.25,99.27,25600.0
2007-06-22 14:00:00,99.27,99.57,99.07,99.57,22400.0,99.27,99.57,99.07,99.57,22400.0
2007-06-22 14:30:00,99.59,99.84,99.46,99.64,27800.0,99.59,99.84,99.46,99.64,27800.0
2007-06-22 15:00:00,99.62,99.62,99.24,99.39,25300.0,99.62,99.62,99.24,99.39,25300.0
2007-06-22 15:30:00,99.38,99.65,99.09,99.13,56500.0,99.38,99.65,99.09,99.13,56500.0
2007-06-25 09:30:00,99.23,99.75,98.96,99.63,37200.0,99.23,99.75,98.96,99.63,37200.0
2007-06-25 10:00:00,99.7,101.02,99.6,100.92,53900.0,99.7,101.02,99.6,100.92,53900.0
2007-06-25 10:30:00,100.92,101.02,100.72,100.92,33300.0,100.92,101.02,100.72,100.92,33300.0
2007-06-25 11:00:00,100.91,101.22,100.73,100.78,23700.0,100.91,101.22,100.73,100.78,23700.0
2007-06-25 11:30:00,100.75,100.82,100.48,100.62,29700.0,100.75,100.82,100.48,100.62,29700.0
2007-06-25 12:00:00,100.63,100.79,100.5,100.6,28000.0,100.63,100.79,100.5,100.6,28000.0
2007-06-25 12:30:00,100.6,100.61,99.96,99.98,14000.0,100.6,100.61,99.96,99.98,14000.0
2007-06-25 13:00:00,99.98,100.17,99.81,100.06,16500.0,99.98,100.17,99.81,100.06,16500.0
2007-06-25 13:30:00,100.09,100.28,99.65,99.65,15000.0,100.09,100.28,99.65,99.65,15000.0
2007-06-25 14:00:00,99.69,99.82,99.2,99.2,24000.0,99.69,99.82,99.2,99.2,24000.0
2007-06-25 14:30:00,99.12,99.12,98.28,98.52,44400.0,99.12,99.12,98.28,98.52,44400.0
2007-06-25 15:00:00,98.52,98.68,98.22,98.6,37500.0,98.52,98.68,98.22,98.6,37500.0
2007-06-25 15:30:00,98.63,99.21,98.36,98.39,48300.0,98.63,99.21,98.36,98.39,48300.0
2007-06-26 09:30:00,99.47,102.24,99.17,100.9,133500.0,99.47,102.24,99.17,100.9,133500.0
2007-06-26 10:00:00,100.75,101.02,100.17,100.42,56100.0,100.75,101.02,100.17,100.42,56100.0
2007-06-26 10:30:00,100.35,100.75,100.2,100.26,50500.0,100.35,100.75,100.2,100.26,50500.0
2007-06-26 11:00:00,100.31,100.35,99.93,100.01,25600.0,100.31,100.35,99.93,100.01,25600.0
2007-06-26 11:30:00,99.92,100.15,99.83,99.93,21400.0,99.92,100.15,99.83,99.93,21400.0
2007-06-26 12:00:00,99.99,100.1,99.7,99.88,19100.0,99.99,100.1,99.7,99.88,19100.0
2007-06-26 12:30:00,99.89,99.9,99.4,99.53,15400.0,99.89,99.9,99.4,99.53,15400.0
2007-06-26 13:00:00,99.58,99.85,99.46,99.59,12900.0,99.58,99.85,99.46,99.59,12900.0
2007-06-26 13:30:00,99.58,99.65,99.25,99.44,21400.0,99.58,99.65,99.25,99.44,21400.0
2007-06-26 14:00:00,99.4,99.61,99.25,99.39,34000.0,99.4,99.61,99.25,99.39,34000.0
2007-06-26 14:30:00,99.36,99.44,98.74,98.78,66800.0,99.36,99.44,98.74,98.78,66800.0
2007-06-26 15:00:00,98.8,99.08,98.71,98.91,49300.0,98.8,99.08,98.71,98.91,49300.0
2007-06-26 15:30:00,98.9,99.0,98.76,98.82,35400.0,98.9,99.0,98.76,98.82,35400.0
2007-06-27 09:30:00,98.7,99.34,98.46,99.06,41900.0,98.7,99.34,98.46,99.06,41900.0
2007-06-27 10:00:00,99.06,99.99,98.9,99.56,57500.0,99.06,99.99,98.9,99.56,57500.0
2007-06-27 10:30:00,99.56,99.89,99.49,99.58,60000.0,99.56,99.89,99.49,99.58,60000.0
2007-06-27 11:00:00,99.63,100.51,99.45,100.51,41100.0,99.63,100.51,99.45,100.51,41100.0
2007-06-27 11:30:00,100.51,100.58,99.94,99.95,43700.0,100.51,100.58,99.94,99.95,43700.0
2007-06-27 12:00:00,99.95,100.0,99.81,99.95,47700.0,99.95,100.0,99.81,99.95,47700.0
2007-06-27 12:30:00,99.97,100.0,99.81,99.95,27900.0,99.97,100.0,99.81,99.95,27900.0
2007-06-27 13:00:00,99.95,100.12,99.83,99.95,27500.0,99.95,100.12,99.83,99.95,27500.0
2007-06-27 13:30:00,99.93,100.28,99.74,99.97,40200.0,99.93,100.28,99.74,99.97,40200.0
2007-06-27 14:00:00,99.96,100.69,99.95,100.67,52800.0,99.96,100.69,99.95,100.67,52800.0
2007-06-27 14:30:00,100.7,101.05,100.62,100.86,28400.0,100.7,101.05,100.62,100.86,28400.0
2007-06-27 15:00:00,100.87,101.17,100.87,101.17,48900.0,100.87,101.17,100.87,101.17,48900.0
2007-06-27 15:30:00,101.16,101.61,101.12,101.53,71800.0,101.16,101.61,101.12,101.53,71800.0
2007-06-28 09:30:00,101.66,102.03,101.37,101.76,28900.0,101.66,102.03,101.37,101.76,28900.0
2007-06-28 10:00:00,101.77,102.21,101.29,101.29,14400.0,101.77,102.21,101.29,101.29,14400.0
2007-06-28 10:30:00,101.29,101.29,100.92,101.05,24300.0,101.29,101.29,100.92,101.05,24300.0
2007-06-28 11:00:00,101.0,101.1,100.86,100.86,16200.0,101.0,101.1,100.86,100.86,16200.0
2007-06-28 11:30:00,100.87,101.48,100.87,101.48,14600.0,100.87,101.48,100.87,101.48,14600.0
2007-06-28 12:00:00,101.48,101.77,100.57,101.04,65900.0,101.48,101.77,100.57,101.04,65900.0
2007-06-28 12:30:00,101.09,101.68,101.09,101.6,9500.0,101.09,101.68,101.09,101.6,9500.0
2007-06-28 13:00:00,101.6,101.79,101.5,101.74,11200.0,101.6,101.79,101.5,101.74,11200.0
2007-06-28 13:30:00,101.7,101.98,101.61,101.92,8700.0,101.7,101.98,101.61,101.92,8700.0
2007-06-28 14:00:00,101.96,102.1,101.49,101.74,34900.0,101.96,102.1,101.49,101.74,34900.0
2007-06-28 14:30:00,101.72,101.97,101.32,101.91,41800.0,101.72,101.97,101.32,101.91,41800.0
2007-06-28 15:00:00,101.83,102.17,101.7,102.11,58300.0,101.83,102.17,101.7,102.11,58300.0
2007-06-28 15:30:00,102.09,102.17,101.72,101.78,58300.0,102.09,102.17,101.72,101.78,58300.0
2007-06-29 09:30:00,101.94,103.02,101.61,102.91,59900.0,101.94,103.02,101.61,102.91,59900.0
2007-06-29 10:00:00,102.92,102.92,101.8,101.83,67900.0,102.92,102.92,101.8,101.83,67900.0
2007-06-29 10:30:00,101.83,101.98,101.65,101.67,25300.0,101.83,101.98,101.65,101.67,25300.0
2007-06-29 11:00:00,101.65,101.65,101.22,101.4,31400.0,101.65,101.65,101.22,101.4,31400.0
2007-06-29 11:30:00,101.36,101.45,100.86,101.02,27900.0,101.36,101.45,100.86,101.02,27900.0
2007-06-29 12:00:00,100.99,101.16,100.4,100.53,21500.0,100.99,101.16,100.4,100.53,21500.0
2007-06-29 12:30:00,100.53,100.8,100.15,100.78,25900.0,100.53,100.8,100.15,100.78,25900.0
2007-06-29 13:00:00,100.72,101.0,100.61,100.89,19200.0,100.72,101.0,100.61,100.89,19200.0
2007-06-29 13:30:00,100.94,101.24,100.8,101.0,27100.0,100.94,101.24,100.8,101.0,27100.0
2007-06-29 14:00:00,100.98,100.98,100.46,100.66,29500.0,100.98,100.98,100.46,100.66,29500.0
2007-06-29 14:30:00,100.66,101.06,100.55,100.86,15600.0,100.66,101.06,100.55,100.86,15600.0
2007-06-29 15:00:00,100.89,100.98,100.44,100.49,48600.0,100.89,100.98,100.44,100.49,48600.0
2007-06-29 15:30:00,100.44,101.06,100.39,100.74,69300.0,100.44,101.06,100.39,100.74,69300.0
2007-07-03 09:30:00,102.38,102.75,101.72,102.74,21000.0,102.38,102.75,101.72,102.74,21000.0
2007-07-03 10:00:00,102.78,102.85,101.6,101.91,59000.0,102.78,102.85,101.6,101.91,59000.0
2007-07-03 10:30:00,102.08,102.08,101.36,101.39,24700.0,102.08,102.08,101.36,101.39,24700.0
2007-07-03 11:00:00,101.37,101.41,100.76,101.27,27900.0,101.37,101.41,100.76,101.27,27900.0
2007-07-03 11:30:00,101.24,101.61,101.24,101.32,17200.0,101.24,101.61,101.24,101.32,17200.0
2007-07-03 12:00:00,101.3,101.42,101.14,101.35,20200.0,101.3,101.42,101.14,101.35,20200.0
2007-07-03 12:30:00,101.35,101.7,101.03,101.26,58400.0,101.35,101.7,101.03,101.26,58400.0
2007-07-05 09:30:00,101.65,101.79,101.2,101.31,43300.0,101.65,101.79,101.2,101.31,43300.0
2007-07-05 10:00:00,101.31,101.45,101.13,101.29,21600.0,101.31,101.45,101.13,101.29,21600.0
2007-07-05 10:30:00,101.27,101.63,101.16,101.3,22700.0,101.27,101.63,101.16,101.3,22700.0
2007-07-05 11:00:00,101.21,101.83,101.17,101.83,24700.0,101.21,101.83,101.17,101.83,24700.0
2007-07-05 11:30:00,101.76,101.96,101.69,101.93,22400.0,101.76,101.96,101.69,101.93,22400.0
2007-07-05 12:00:00,101.9,102.42,101.89,102.26,30700.0,101.9,102.42,101.89,102.26,30700.0
2007-07-05 12:30:00,102.2,102.44,102.03,102.39,20000.0,102.2,102.44,102.03,102.39,20000.0
2007-07-05 13:00:00,102.38,102.62,102.38,102.55,14300.0,102.38,102.62,102.38,102.55,14300.0
2007-07-05 13:30:00,102.55,102.74,102.5,102.56,19100.0,102.55,102.74,102.5,102.56,19100.0
2007-07-05 14:00:00,102.53,103.09,102.51,102.94,29800.0,102.53,103.09,102.51,102.94,29800.0
2007-07-05 14:30:00,102.94,103.17,102.76,102.88,34900.0,102.94,103.17,102.76,102.88,34900.0
2007-07-05 15:00:00,102.85,102.98,102.75,102.96,32600.0,102.85,102.98,102.75,102.96,32600.0
2007-07-05 15:30:00,102.96,103.01,102.72,102.86,52200.0,102.96,103.01,102.72,102.86,52200.0
2007-07-06 09:30:00,102.31,102.71,102.02,102.71,70000.0,102.31,102.71,102.02,102.71,70000.0
2007-07-06 10:00:00,102.72,103.05,102.63,102.79,22700.0,102.72,103.05,102.63,102.79,22700.0
2007-07-06 10:30:00,102.83,102.85,102.25,102.34,21400.0,102.83,102.85,102.25,102.34,21400.0
2007-07-06 11:00:00,102.33,102.78,102.31,102.76,21200.0,102.33,102.78,102.31,102.76,21200.0
2007-07-06 11:30:00,102.76,103.04,102.76,103.0,31100.0,102.76,103.04,102.76,103.0,31100.0
2007-07-06 12:00:00,103.0,103.04,102.38,102.44,20100.0,103.0,103.04,102.38,102.44,20100.0
2007-07-06 12:30:00,102.45,102.6,102.39,102.6,18300.0,102.45,102.6,102.39,102.6,18300.0
2007-07-06 13:00:00,102.6,102.86,102.57,102.86,19100.0,102.6,102.86,102.57,102.86,19100.0
2007-07-06 13:30:00,102.83,103.19,102.7,103.11,24200.0,102.83,103.19,102.7,103.11,24200.0
2007-07-06 14:00:00,103.11,103.53,103.08,103.2,44900.0,103.11,103.53,103.08,103.2,44900.0
2007-07-06 14:30:00,103.22,103.35,102.99,103.04,32300.0,103.22,103.35,102.99,103.04,32300.0
2007-07-06 15:00:00,103.0,103.29,103.0,103.18,42100.0,103.0,103.29,103.0,103.18,42100.0
2007-07-06 15:30:00,103.21,103.26,102.63,102.99,57800.0,103.21,103.26,102.63,102.99,57800.0
2007-07-09 09:30:00,103.4,103.73,102.56,102.81,30700.0,103.4,103.73,102.56,102.81,30700.0
2007-07-09 10:00:00,102.82,103.32,102.82,103.06,27300.0,102.82,103.32,102.82,103.06,27300.0
2007-07-09 10:30:00,103.02,103.02,102.07,102.29,20600.0,103.02,103.02,102.07,102.29,20600.0
2007-07-09 11:00:00,102.25,102.5,102.24,102.34,22200.0,102.25,102.5,102.24,102.34,22200.0
2007-07-09 11:30:00,102.38,102.69,102.35,102.64,16100.0,102.38,102.69,102.35,102.64,16100.0
2007-07-09 12:00:00,102.65,102.69,102.56,102.69,10400.0,102.65,102.69,102.56,102.69,10400.0
2007-07-09 12:30:00,102.69,102.92,102.65,102.92,37800.0,102.69,102.92,102.65,102.92,37800.0
2007-07-09 13:00:00,102.92,102.92,102.57,102.67,33600.0,102.92,102.92,102.57,102.67,33600.0
2007-07-09 13:30:00,102.65,103.0,102.55,102.95,57000.0,102.65,103.0,102.55,102.95,57000.0
2007-07-09 14:00:00,102.96,103.0,102.64,102.64,20400.0,102.96,103.0,102.64,102.64,20400.0
2007-07-09 14:30:00,102.67,102.88,102.63,102.88,21500.0,102.67,102.88,102.63,102.88,21500.0
2007-07-09 15:00:00,102.84,102.97,102.48,102.53,42700.0,102.84,102.97,102.48,102.53,42700.0
2007-07-09 15:30:00,102.54,102.73,102.05,102.17,79200.0,102.54,102.73,102.05,102.17,79200.0
2007-07-10 09:30:00,101.1,101.5,100.39,100.62,95500.0,101.1,101.5,100.39,100.62,95500.0
2007-07-10 10:00:00,100.62,100.82,100.3,100.3,50200.0,100.62,100.82,100.3,100.3,50200.0
2007-07-10 10:30:00,100.4,100.62,99.91,100.0,46100.0,100.4,100.62,99.91,100.0,46100.0
2007-07-10 11:00:00,100.0,100.33,99.9,100.28,56800.0,100.0,100.33,99.9,100.28,56800.0
2007-07-10 11:30:00,100.32,100.74,100.27,100.39,26600.0,100.32,100.74,100.27,100.39,26600.0
2007-07-10 12:00:00,100.45,100.59,100.06,100.06,40100.0,100.45,100.59,100.06,100.06,40100.0
2007-07-10 12:30:00,100.05,100.21,99.94,100.17,38000.0,100.05,100.21,99.94,100.17,38000.0
2007-07-10 13:00:00,100.19,100.2,99.75,100.01,57300.0,100.19,100.2,99.75,100.01,57300.0
2007-07-10 13:30:00,100.05,100.17,99.5,99.73,48100.0,100.05,100.17,99.5,99.73,48100.0
2007-07-10 14:00:00,99.74,100.14,99.48,99.78,60300.0,99.74,100.14,99.48,99.78,60300.0
2007-07-10 14:30:00,99.85,100.0,99.81,99.98,28700.0,99.85,100.0,99.81,99.98,28700.0
2007-07-10 15:00:00,99.94,100.0,99.62,100.0,48300.0,99.94,100.0,99.62,100.0,48300.0
2007-07-10 15:30:00,99.99,99.99,99.64,99.69,100900.0,99.99,99.99,99.64,99.69,100900.0
2007-07-11 09:30:00,99.72,99.74,98.82,99.09,78400.0,99.72,99.74,98.82,99.09,78400.0
2007-07-11 10:00:00,99.0,99.6,98.98,99.48,73600.0,99.0,99.6,98.98,99.48,73600.0
2007-07-11 10:30:00,99.48,99.6,99.19,99.54,42000.0,99.48,99.6,99.19,99.54,42000.0
2007-07-11 11:00:00,99.52,100.24,99.38,100.13,52700.0,99.52,100.24,99.38,100.13,52700.0
2007-07-11 11:30:00,100.1,100.14,99.35,99.72,21900.0,100.1,100.14,99.35,99.72,21900.0
2007-07-11 12:00:00,99.58,100.1,99.58,99.84,17200.0,99.58,100.1,99.58,99.84,17200.0
2007-07-11 12:30:00,99.83,99.99,99.57,99.92,15100.0,99.83,99.99,99.57,99.92,15100.0
2007-07-11 13:00:00,99.86,99.97,99.65,99.85,16200.0,99.86,99.97,99.65,99.85,16200.0
2007-07-11 13:30:00,99.84,99.86,99.24,99.25,33800.0,99.84,99.86,99.24,99.25,33800.0
2007-07-11 14:00:00,99.25,99.72,99.22,99.63,31500.0,99.25,99.72,99.22,99.63,31500.0
2007-07-11 14:30:00,99.63,99.69,99.11,99.27,24500.0,99.63,99.69,99.11,99.27,24500.0
2007-07-11 15:00:00,99.24,99.62,99.17,99.48,45900.0,99.24,99.62,99.17,99.48,45900.0
2007-07-11 15:30:00,99.47,99.76,99.37,99.76,49800.0,99.47,99.76,99.37,99.76,49800.0
2007-07-12 09:30:00,99.95,100.21,99.87,100.0,77600.0,99.95,100.21,99.87,100.0,77600.0
2007-07-12 10:00:00,100.0,100.98,99.83,100.43,95600.0,100.0,100.98,99.83,100.43,95600.0
2007-07-12 10:30:00,100.46,100.76,100.12,100.15,34800.0,100.46,100.76,100.12,100.15,34800.0
2007-07-12 11:00:00,100.15,100.24,99.87,99.99,30800.0,100.15,100.24,99.87,99.99,30800.0
2007-07-12 11:30:00,100.0,100.26,99.96,100.24,42000.0,100.0,100.26,99.96,100.24,42000.0
2007-07-12 12:00:00,100.24,100.89,100.18,100.89,23700.0,100.24,100.89,100.18,100.89,23700.0
2007-07-12 12:30:00,100.89,100.89,100.0,100.32,64200.0,100.89,100.89,100.0,100.32,64200.0
2007-07-12 13:00:00,100.39,100.43,100.04,100.1,25700.0,100.39,100.43,100.04,100.1,25700.0
2007-07-12 13:30:00,100.15,100.65,100.14,100.63,25600.0,100.15,100.65,100.14,100.63,25600.0
2007-07-12 14:00:00,100.63,100.85,100.44,100.82,38100.0,100.63,100.85,100.44,100.82,38100.0
2007-07-12 14:30:00,100.82,100.96,100.74,100.89,27500.0,100.82,100.96,100.74,100.89,27500.0
2007-07-12 15:00:00,100.86,100.89,100.34,100.73,81100.0,100.86,100.89,100.34,100.73,81100.0
2007-07-12 15:30:00,100.72,101.08,100.72,101.05,85500.0,100.72,101.08,100.72,101.05,85500.0
2007-07-13 09:30:00,101.0,101.01,100.41,101.0,46300.0,101.0,101.01,100.41,101.0,46300.0
2007-07-13 10:00:00,101.0,102.0,101.0,101.87,38700.0,101.0,102.0,101.0,101.87,38700.0
2007-07-13 10:30:00,101.89,102.07,101.59,101.78,44800.0,101.89,102.07,101.59,101.78,44800.0
2007-07-13 11:00:00,101.76,101.87,101.52,101.52,27500.0,101.76,101.87,101.52,101.52,27500.0
2007-07-13 11:30:00,101.52,101.59,101.39,101.42,29500.0,101.52,101.59,101.39,101.42,29500.0
2007-07-13 12:00:00,101.45,101.52,100.92,100.94,37100.0,101.45,101.52,100.92,100.94,37100.0
2007-07-13 12:30:00,101.0,101.27,101.0,101.27,17900.0,101.0,101.27,101.0,101.27,17900.0
2007-07-13 13:00:00,101.28,101.33,101.2,101.33,20000.0,101.28,101.33,101.2,101.33,20000.0
2007-07-13 13:30:00,101.32,101.49,101.32,101.45,15200.0,101.32,101.49,101.32,101.45,15200.0
2007-07-13 14:00:00,101.45,101.65,101.41,101.6,38400.0,101.45,101.65,101.41,101.6,38400.0
2007-07-13 14:30:00,101.59,101.86,101.38,101.6,57300.0,101.59,101.86,101.38,101.6,57300.0
2007-07-13 15:00:00,101.66,101.77,101.5,101.66,56900.0,101.66,101.77,101.5,101.66,56900.0
2007-07-13 15:30:00,101.61,102.03,101.48,101.81,96400.0,101.61,102.03,101.48,101.81,96400.0
2007-07-16 09:30:00,101.42,101.79,100.47,101.5,42200.0,101.42,101.79,100.47,101.5,42200.0
2007-07-16 10:00:00,101.51,101.86,101.38,101.79,46200.0,101.51,101.86,101.38,101.79,46200.0
2007-07-16 10:30:00,101.79,101.82,101.49,101.71,31400.0,101.79,101.82,101.49,101.71,31400.0
2007-07-16 11:00:00,101.73,102.2,101.53,101.97,21100.0,101.73,102.2,101.53,101.97,21100.0
2007-07-16 11:30:00,102.0,102.16,101.99,102.03,11600.0,102.0,102.16,101.99,102.03,11600.0
2007-07-16 12:00:00,102.02,102.29,102.02,102.1,17200.0,102.02,102.29,102.02,102.1,17200.0
2007-07-16 12:30:00,102.07,102.07,101.49,101.59,27600.0,102.07,102.07,101.49,101.59,27600.0
2007-07-16 13:00:00,101.59,101.74,101.26,101.42,19600.0,101.59,101.74,101.26,101.42,19600.0
2007-07-16 13:30:00,101.4,101.42,101.15,101.17,33200.0,101.4,101.42,101.15,101.17,33200.0
2007-07-16 14:00:00,101.18,101.25,100.89,101.22,19900.0,101.18,101.25,100.89,101.22,19900.0
2007-07-16 14:30:00,101.2,101.21,100.94,101.11,19200.0,101.2,101.21,100.94,101.11,19200.0
2007-07-16 15:00:00,101.12,101.42,101.12,101.29,34800.0,101.12,101.42,101.12,101.29,34800.0
2007-07-16 15:30:00,101.29,101.3,100.87,101.08,57000.0,101.29,101.3,100.87,101.08,57000.0
2007-07-17 09:30:00,101.07,101.88,101.07,101.39,31700.0,101.07,101.88,101.07,101.39,31700.0
2007-07-17 10:00:00,101.38,101.54,101.14,101.52,31800.0,101.38,101.54,101.14,101.52,31800.0
2007-07-17 10:30:00,101.51,101.68,101.26,101.62,93400.0,101.51,101.68,101.26,101.62,93400.0
2007-07-17 11:00:00,101.58,101.61,101.4,101.55,35700.0,101.58,101.61,101.4,101.55,35700.0
2007-07-17 11:30:00,101.53,101.67,101.36,101.41,18100.0,101.53,101.67,101.36,101.41,18100.0
2007-07-17 12:00:00,101.49,101.84,101.48,101.54,18900.0,101.49,101.84,101.48,101.54,18900.0
2007-07-17 12:30:00,101.51,101.68,101.49,101.6,20400.0,101.51,101.68,101.49,101.6,20400.0
2007-07-17 13:00:00,101.57,101.7,101.33,101.54,40100.0,101.57,101.7,101.33,101.54,40100.0
2007-07-17 13:30:00,101.53,101.64,101.38,101.59,25500.0,101.53,101.64,101.38,101.59,25500.0
2007-07-17 14:00:00,101.56,101.7,101.41,101.53,31000.0,101.56,101.7,101.41,101.53,31000.0
2007-07-17 14:30:00,101.56,101.6,101.22,101.55,24600.0,101.56,101.6,101.22,101.55,24600.0
2007-07-17 15:00:00,101.55,101.73,101.27,101.29,61600.0,101.55,101.73,101.27,101.29,61600.0
2007-07-17 15:30:00,101.28,101.33,101.0,101.07,67900.0,101.28,101.33,101.0,101.07,67900.0
2007-07-18 09:30:00,100.56,100.76,99.39,99.78,71800.0,100.56,100.76,99.39,99.78,71800.0
2007-07-18 10:00:00,99.8,100.26,99.59,99.75,64400.0,99.8,100.26,99.59,99.75,64400.0
2007-07-18 10:30:00,99.66,99.83,99.3,99.46,73600.0,99.66,99.83,99.3,99.46,73600.0
2007-07-18 11:00:00,99.49,100.0,99.4,99.64,89600.0,99.49,100.0,99.4,99.64,89600.0
2007-07-18 11:30:00,99.58,99.69,99.15,99.22,48800.0,99.58,99.69,99.15,99.22,48800.0
2007-07-18 12:00:00,99.26,99.58,99.0,99.31,99100.0,99.26,99.58,99.0,99.31,99100.0
2007-07-18 12:30:00,99.35,99.65,99.14,99.17,20300.0,99.35,99.65,99.14,99.17,20300.0
2007-07-18 13:00:00,99.18,99.63,99.09,99.59,12900.0,99.18,99.63,99.09,99.59,12900.0
2007-07-18 13:30:00,99.64,99.64,99.31,99.31,24300.0,99.64,99.64,99.31,99.31,24300.0
2007-07-18 14:00:00,99.33,99.33,98.97,99.03,24700.0,99.33,99.33,98.97,99.03,24700.0
2007-07-18 14:30:00,99.0,99.25,98.98,99.1,49400.0,99.0,99.25,98.98,99.1,49400.0
2007-07-18 15:00:00,99.03,99.41,98.83,99.02,66000.0,99.03,99.41,98.83,99.02,66000.0
2007-07-18 15:30:00,99.13,99.71,99.06,99.45,107200.0,99.13,99.71,99.06,99.45,107200.0
2007-07-19 09:30:00,100.66,101.3,99.92,100.13,117900.0,100.66,101.3,99.92,100.13,117900.0
2007-07-19 10:00:00,100.09,100.22,99.75,99.96,58300.0,100.09,100.22,99.75,99.96,58300.0
2007-07-19 10:30:00,99.99,100.05,99.71,99.75,30200.0,99.99,100.05,99.71,99.75,30200.0
2007-07-19 11:00:00,99.83,99.89,99.5,99.58,32200.0,99.83,99.89,99.5,99.58,32200.0
2007-07-19 11:30:00,99.59,99.92,99.59,99.92,20900.0,99.59,99.92,99.59,99.92,20900.0
2007-07-19 12:00:00,99.97,100.19,99.71,99.81,48400.0,99.97,100.19,99.71,99.81,48400.0
2007-07-19 12:30:00,99.84,100.05,99.82,99.89,19700.0,99.84,100.05,99.82,99.89,19700.0
2007-07-19 13:00:00,99.86,99.94,99.6,99.79,27200.0,99.86,99.94,99.6,99.79,27200.0
2007-07-19 13:30:00,99.81,100.02,99.73,99.94,22300.0,99.81,100.02,99.73,99.94,22300.0
2007-07-19 14:00:00,99.9,100.01,99.67,99.71,37800.0,99.9,100.01,99.67,99.71,37800.0
2007-07-19 14:30:00,99.69,99.91,99.65,99.91,32000.0,99.69,99.91,99.65,99.91,32000.0
2007-07-19 15:00:00,99.9,100.1,99.82,99.98,80300.0,99.9,100.1,99.82,99.98,80300.0
2007-07-19 15:30:00,99.98,100.04,99.7,99.79,102000.0,99.98,100.04,99.7,99.79,102000.0
2007-07-20 09:30:00,96.5,96.65,94.99,95.23,177300.0,96.5,96.65,94.99,95.23,177300.0
2007-07-20 10:00:00,95.22,96.65,94.46,96.18,188300.0,95.22,96.65,94.46,96.18,188300.0
2007-07-20 10:30:00,96.18,96.53,95.41,95.72,98900.0,96.18,96.53,95.41,95.72,98900.0
2007-07-20 11:00:00,95.8,96.0,95.5,95.5,80000.0,95.8,96.0,95.5,95.5,80000.0
2007-07-20 11:30:00,95.5,95.87,95.44,95.65,73800.0,95.5,95.87,95.44,95.65,73800.0
2007-07-20 12:00:00,95.58,96.39,95.5,96.25,67400.0,95.58,96.39,95.5,96.25,67400.0
2007-07-20 12:30:00,96.26,96.35,95.94,96.05,57200.0,96.26,96.35,95.94,96.05,57200.0
2007-07-20 13:00:00,96.0,96.69,95.94,96.36,52700.0,96.0,96.69,95.94,96.36,52700.0
2007-07-20 13:30:00,96.3,96.98,95.94,96.65,49300.0,96.3,96.98,95.94,96.65,49300.0
2007-07-20 14:00:00,96.66,97.42,96.58,97.17,74000.0,96.66,97.42,96.58,97.17,74000.0
2007-07-20 14:30:00,97.16,97.4,96.79,97.3,47900.0,97.16,97.4,96.79,97.3,47900.0
2007-07-20 15:00:00,97.29,97.73,97.15,97.5,69400.0,97.29,97.73,97.15,97.5,69400.0
2007-07-20 15:30:00,97.5,97.54,97.09,97.18,128800.0,97.5,97.54,97.09,97.18,128800.0
2007-07-23 09:30:00,97.46,97.84,96.86,97.02,48300.0,97.46,97.84,96.86,97.02,48300.0
2007-07-23 10:00:00,96.95,97.23,96.02,96.53,115700.0,96.95,97.23,96.02,96.53,115700.0
2007-07-23 10:30:00,96.49,96.59,96.1,96.58,39300.0,96.49,96.59,96.1,96.58,39300.0
2007-07-23 11:00:00,96.65,96.81,96.32,96.67,44000.0,96.65,96.81,96.32,96.67,44000.0
2007-07-23 11:30:00,96.67,97.03,96.67,96.84,35300.0,96.67,97.03,96.67,96.84,35300.0
2007-07-23 12:00:00,96.74,96.77,96.47,96.61,27000.0,96.74,96.77,96.47,96.61,27000.0
2007-07-23 12:30:00,96.63,96.88,96.4,96.4,22400.0,96.63,96.88,96.4,96.4,22400.0
2007-07-23 13:00:00,96.43,96.77,96.3,96.59,59500.0,96.43,96.77,96.3,96.59,59500.0
2007-07-23 13:30:00,96.58,96.67,96.06,96.1,22700.0,96.58,96.67,96.06,96.1,22700.0
2007-07-23 14:00:00,96.15,96.16,95.77,95.77,43400.0,96.15,96.16,95.77,95.77,43400.0
2007-07-23 14:30:00,95.83,96.0,95.65,95.95,54100.0,95.83,96.0,95.65,95.95,54100.0
2007-07-23 15:00:00,95.95,96.47,95.87,96.33,67500.0,95.95,96.47,95.87,96.33,67500.0
2007-07-23 15:30:00,96.39,96.5,96.11,96.23,80700.0,96.39,96.5,96.11,96.23,80700.0
2007-07-24 09:30:00,95.75,95.75,94.08,94.52,153500.0,95.75,95.75,94.08,94.52,153500.0
2007-07-24 10:00:00,94.51,95.43,94.47,95.37,102600.0,94.51,95.43,94.47,95.37,102600.0
2007-07-24 10:30:00,95.4,95.75,95.28,95.71,56000.0,95.4,95.75,95.28,95.71,56000.0
2007-07-24 11:00:00,95.72,95.91,95.25,95.28,38400.0,95.72,95.91,95.25,95.28,38400.0
2007-07-24 11:30:00,95.27,95.8,95.17,95.64,35900.0,95.27,95.8,95.17,95.64,35900.0
2007-07-24 12:00:00,95.71,95.74,95.2,95.51,29800.0,95.71,95.74,95.2,95.51,29800.0
2007-07-24 12:30:00,95.49,95.9,95.47,95.48,28200.0,95.49,95.9,95.47,95.48,28200.0
2007-07-24 13:00:00,95.48,95.69,95.34,95.53,30400.0,95.48,95.69,95.34,95.53,30400.0
2007-07-24 13:30:00,95.48,95.8,95.08,95.39,38300.0,95.48,95.8,95.08,95.39,38300.0
2007-07-24 14:00:00,95.36,95.45,94.98,95.01,63600.0,95.36,95.45,94.98,95.01,63600.0
2007-07-24 14:30:00,95.0,95.25,94.9,94.94,110000.0,95.0,95.25,94.9,94.94,110000.0
2007-07-24 15:00:00,94.93,95.18,94.55,94.78,165900.0,94.93,95.18,94.55,94.78,165900.0
2007-07-24 15:30:00,94.75,95.24,94.6,95.09,221900.0,94.75,95.24,94.6,95.09,221900.0
2007-07-25 09:30:00,95.04,95.85,95.04,95.21,77100.0,95.04,95.85,95.04,95.21,77100.0
2007-07-25 10:00:00,95.17,95.5,94.97,95.2,131900.0,95.17,95.5,94.97,95.2,131900.0
2007-07-25 10:30:00,95.2,95.2,94.87,95.0,114700.0,95.2,95.2,94.87,95.0,114700.0
2007-07-25 11:00:00,94.98,95.25,94.83,95.03,123900.0,94.98,95.25,94.83,95.03,123900.0
2007-07-25 11:30:00,95.09,95.15,94.91,94.95,73900.0,95.09,95.15,94.91,94.95,73900.0
2007-07-25 12:00:00,95.01,95.2,94.88,95.16,52600.0,95.01,95.2,94.88,95.16,52600.0
2007-07-25 12:30:00,95.2,95.24,94.97,94.99,64900.0,95.2,95.24,94.97,94.99,64900.0
2007-07-25 13:00:00,94.97,95.09,94.87,94.93,63700.0,94.97,95.09,94.87,94.93,63700.0
2007-07-25 13:30:00,94.9,95.05,94.53,94.61,57800.0,94.9,95.05,94.53,94.61,57800.0
2007-07-25 14:00:00,94.66,94.9,94.5,94.73,75700.0,94.66,94.9,94.5,94.73,75700.0
2007-07-25 14:30:00,94.74,94.97,94.61,94.86,28600.0,94.74,94.97,94.61,94.86,28600.0
2007-07-25 15:00:00,94.88,95.31,94.86,94.96,119600.0,94.88,95.31,94.86,94.96,119600.0
2007-07-25 15:30:00,94.98,95.12,94.71,94.93,104400.0,94.98,95.12,94.71,94.93,104400.0
2007-07-26 09:30:00,94.05,94.42,94.0,94.14,107900.0,94.05,94.42,94.0,94.14,107900.0
2007-07-26 10:00:00,94.1,94.63,94.0,94.13,92400.0,94.1,94.63,94.0,94.13,92400.0
2007-07-26 10:30:00,94.17,94.23,94.0,94.01,120100.0,94.17,94.23,94.0,94.01,120100.0
2007-07-26 11:00:00,94.0,95.0,93.87,94.6,243200.0,94.0,95.0,93.87,94.6,243200.0
2007-07-26 11:30:00,94.6,94.64,93.91,93.99,95300.0,94.6,94.64,93.91,93.99,95300.0
2007-07-26 12:00:00,93.99,94.21,93.85,93.98,74500.0,93.99,94.21,93.85,93.98,74500.0
2007-07-26 12:30:00,93.98,94.08,93.34,93.79,51000.0,93.98,94.08,93.34,93.79,51000.0
2007-07-26 13:00:00,93.79,94.12,93.36,93.99,72600.0,93.79,94.12,93.36,93.99,72600.0
2007-07-26 13:30:00,93.99,94.23,93.77,93.8,96200.0,93.99,94.23,93.77,93.8,96200.0
2007-07-26 14:00:00,93.79,94.08,92.69,93.16,144900.0,93.79,94.08,92.69,93.16,144900.0
2007-07-26 14:30:00,93.11,93.61,92.73,93.27,81800.0,93.11,93.61,92.73,93.27,81800.0
2007-07-26 15:00:00,93.27,94.4,93.26,93.6,95500.0,93.27,94.4,93.26,93.6,95500.0
2007-07-26 15:30:00,93.6,95.17,93.56,94.78,177900.0,93.6,95.17,93.56,94.78,177900.0
2007-07-27 09:30:00,94.57,94.8,93.1,94.16,63300.0,94.57,94.8,93.1,94.16,63300.0
2007-07-27 10:00:00,94.07,94.97,93.82,94.32,54900.0,94.07,94.97,93.82,94.32,54900.0
2007-07-27 10:30:00,94.36,94.55,92.96,93.22,68800.0,94.36,94.55,92.96,93.22,68800.0
2007-07-27 11:00:00,93.31,93.92,93.07,93.15,72300.0,93.31,93.92,93.07,93.15,72300.0
2007-07-27 11:30:00,93.15,93.25,92.69,92.96,68300.0,93.15,93.25,92.69,92.96,68300.0
2007-07-27 12:00:00,92.94,93.23,92.72,93.06,69300.0,92.94,93.23,92.72,93.06,69300.0
2007-07-27 12:30:00,93.06,93.33,92.74,93.09,52400.0,93.06,93.33,92.74,93.09,52400.0
2007-07-27 13:00:00,93.12,94.07,92.93,93.58,62200.0,93.12,94.07,92.93,93.58,62200.0
2007-07-27 13:30:00,93.57,94.04,93.31,93.7,43300.0,93.57,94.04,93.31,93.7,43300.0
2007-07-27 14:00:00,93.68,93.75,92.84,92.86,73600.0,93.68,93.75,92.84,92.86,73600.0
2007-07-27 14:30:00,92.86,93.46,92.73,93.03,116300.0,92.86,93.46,92.73,93.03,116300.0
2007-07-27 15:00:00,93.11,93.42,92.79,93.25,96500.0,93.11,93.42,92.79,93.25,96500.0
2007-07-27 15:30:00,93.24,93.24,92.5,92.52,123600.0,93.24,93.24,92.5,92.52,123600.0
2007-07-30 09:30:00,92.52,92.8,91.92,92.46,162500.0,92.52,92.8,91.92,92.46,162500.0
2007-07-30 10:00:00,92.49,92.51,92.08,92.17,52900.0,92.49,92.51,92.08,92.17,52900.0
2007-07-30 10:30:00,92.12,92.17,91.76,92.03,81400.0,92.12,92.17,91.76,92.03,81400.0
2007-07-30 11:00:00,92.02,92.27,92.0,92.05,182100.0,92.02,92.27,92.0,92.05,182100.0
2007-07-30 11:30:00,92.02,92.05,91.17,91.27,78900.0,92.02,92.05,91.17,91.27,78900.0
2007-07-30 12:00:00,91.25,91.26,90.89,91.02,33600.0,91.25,91.26,90.89,91.02,33600.0
2007-07-30 12:30:00,91.0,92.01,90.96,91.96,31700.0,91.0,92.01,90.96,91.96,31700.0
2007-07-30 13:00:00,91.96,92.15,91.38,91.49,44600.0,91.96,92.15,91.38,91.49,44600.0
2007-07-30 13:30:00,91.46,91.54,91.04,91.46,100700.0,91.46,91.54,91.04,91.46,100700.0
2007-07-30 14:00:00,91.46,91.58,91.37,91.51,72000.0,91.46,91.58,91.37,91.51,72000.0
2007-07-30 14:30:00,91.52,91.62,91.35,91.36,91200.0,91.52,91.62,91.35,91.36,91200.0
2007-07-30 15:00:00,91.36,92.04,91.35,91.9,190100.0,91.36,92.04,91.35,91.9,190100.0
2007-07-30 15:30:00,91.93,92.0,91.3,91.34,155100.0,91.93,92.0,91.3,91.34,155100.0
2007-07-31 09:30:00,91.62,91.74,90.49,90.92,99000.0,91.62,91.74,90.49,90.92,99000.0
2007-07-31 10:00:00,90.99,91.05,90.63,90.63,106300.0,90.99,91.05,90.63,90.63,106300.0
2007-07-31 10:30:00,90.68,90.94,90.34,90.63,55800.0,90.68,90.94,90.34,90.63,55800.0
2007-07-31 11:00:00,90.59,90.91,90.5,90.82,38000.0,90.59,90.91,90.5,90.82,38000.0
2007-07-31 11:30:00,90.87,91.07,90.78,90.98,51200.0,90.87,91.07,90.78,90.98,51200.0
2007-07-31 12:00:00,90.99,91.06,90.87,90.97,57100.0,90.99,91.06,90.87,90.97,57100.0
2007-07-31 12:30:00,90.99,91.02,90.78,90.89,22900.0,90.99,91.02,90.78,90.89,22900.0
2007-07-31 13:00:00,90.92,91.1,90.89,90.95,69200.0,90.92,91.1,90.89,90.95,69200.0
2007-07-31 13:30:00,90.96,91.16,90.9,91.04,45400.0,90.96,91.16,90.9,91.04,45400.0
2007-07-31 14:00:00,91.06,91.34,90.87,90.88,70200.0,91.06,91.34,90.87,90.88,70200.0
2007-07-31 14:30:00,90.86,90.86,90.38,90.55,87400.0,90.86,90.86,90.38,90.55,87400.0
2007-07-31 15:00:00,90.55,90.85,90.43,90.64,40200.0,90.55,90.85,90.43,90.64,40200.0
2007-07-31 15:30:00,90.64,90.79,89.8,90.0,128700.0,90.64,90.79,89.8,90.0,128700.0
2007-08-01 09:30:00,90.01,90.77,88.88,89.16,96500.0,90.01,90.77,88.88,89.16,96500.0
2007-08-01 10:00:00,89.15,90.1,88.87,89.41,92900.0,89.15,90.1,88.87,89.41,92900.0
2007-08-01 10:30:00,89.47,89.61,88.05,88.18,109000.0,89.47,89.61,88.05,88.18,109000.0
2007-08-01 11:00:00,88.24,88.9,88.0,88.48,123900.0,88.24,88.9,88.0,88.48,123900.0
2007-08-01 11:30:00,88.45,89.23,88.45,89.23,64200.0,88.45,89.23,88.45,89.23,64200.0
2007-08-01 12:00:00,89.3,90.2,89.14,90.15,96400.0,89.3,90.2,89.14,90.15,96400.0
2007-08-01 12:30:00,90.2,90.58,90.0,90.26,79700.0,90.2,90.58,90.0,90.26,79700.0
2007-08-01 13:00:00,90.27,90.34,89.65,90.01,100000.0,90.27,90.34,89.65,90.01,100000.0
2007-08-01 13:30:00,90.09,90.38,89.9,90.15,37600.0,90.09,90.38,89.9,90.15,37600.0
2007-08-01 14:00:00,90.28,90.31,89.86,90.06,47600.0,90.28,90.31,89.86,90.06,47600.0
2007-08-01 14:30:00,90.08,90.3,89.9,89.99,82700.0,90.08,90.3,89.9,89.99,82700.0
2007-08-01 15:00:00,90.05,90.42,89.91,90.3,81500.0,90.05,90.42,89.91,90.3,81500.0
2007-08-01 15:30:00,90.3,91.38,90.01,90.94,106000.0,90.3,91.38,90.01,90.94,106000.0
2007-08-02 09:30:00,91.35,91.54,90.31,90.74,55400.0,91.35,91.54,90.31,90.74,55400.0
2007-08-02 10:00:00,90.77,90.87,90.32,90.38,35000.0,90.77,90.87,90.32,90.38,35000.0
2007-08-02 10:30:00,90.38,91.0,90.27,90.88,37200.0,90.38,91.0,90.27,90.88,37200.0
2007-08-02 11:00:00,90.83,91.0,90.49,90.96,43500.0,90.83,91.0,90.49,90.96,43500.0
2007-08-02 11:30:00,90.98,91.15,90.86,91.05,80700.0,90.98,91.15,90.86,91.05,80700.0
2007-08-02 12:00:00,91.05,91.2,90.53,90.56,35300.0,91.05,91.2,90.53,90.56,35300.0
2007-08-02 12:30:00,90.54,90.55,90.1,90.11,34300.0,90.54,90.55,90.1,90.11,34300.0
2007-08-02 13:00:00,90.12,90.2,89.93,90.0,46500.0,90.12,90.2,89.93,90.0,46500.0
2007-08-02 13:30:00,90.07,90.48,90.0,90.32,24500.0,90.07,90.48,90.0,90.32,24500.0
2007-08-02 14:00:00,90.34,90.49,90.1,90.17,71800.0,90.34,90.49,90.1,90.17,71800.0
2007-08-02 14:30:00,90.14,90.33,90.0,90.22,40500.0,90.14,90.33,90.0,90.22,40500.0
2007-08-02 15:00:00,90.16,90.8,90.1,90.79,64600.0,90.16,90.8,90.1,90.79,64600.0
2007-08-02 15:30:00,90.78,90.95,90.38,90.64,77800.0,90.78,90.95,90.38,90.64,77800.0
2007-08-03 09:30:00,90.6,91.93,89.55,89.73,50000.0,90.6,91.93,89.55,89.73,50000.0
2007-08-03 10:00:00,89.72,89.89,89.06,89.12,84600.0,89.72,89.89,89.06,89.12,84600.0
2007-08-03 10:30:00,89.04,89.19,88.06,88.47,90000.0,89.04,89.19,88.06,88.47,90000.0
2007-08-03 11:00:00,88.55,88.7,88.29,88.53,95800.0,88.55,88.7,88.29,88.53,95800.0
2007-08-03 11:30:00,88.51,88.64,88.41,88.53,58700.0,88.51,88.64,88.41,88.53,58700.0
2007-08-03 12:00:00,88.49,88.8,88.43,88.74,35700.0,88.49,88.8,88.43,88.74,35700.0
2007-08-03 12:30:00,88.77,88.8,88.2,88.3,46900.0,88.77,88.8,88.2,88.3,46900.0
2007-08-03 13:00:00,88.25,88.6,88.15,88.45,58400.0,88.25,88.6,88.15,88.45,58400.0
2007-08-03 13:30:00,88.45,88.52,88.32,88.33,27800.0,88.45,88.52,88.32,88.33,27800.0
2007-08-03 14:00:00,88.32,88.52,88.0,88.02,77200.0,88.32,88.52,88.0,88.02,77200.0
2007-08-03 14:30:00,88.02,88.19,87.82,88.01,129100.0,88.02,88.19,87.82,88.01,129100.0
2007-08-03 15:00:00,88.01,88.02,87.46,87.56,122600.0,88.01,88.02,87.46,87.56,122600.0
2007-08-03 15:30:00,87.52,87.74,87.17,87.42,126700.0,87.52,87.74,87.17,87.42,126700.0
2007-08-06 09:30:00,87.6,88.35,85.21,85.66,127800.0,87.6,88.35,85.21,85.66,127800.0
2007-08-06 10:00:00,85.78,86.12,84.71,84.81,95700.0,85.78,86.12,84.71,84.81,95700.0
2007-08-06 10:30:00,84.81,85.02,84.42,85.02,217900.0,84.81,85.02,84.42,85.02,217900.0
2007-08-06 11:00:00,85.01,85.83,84.85,85.79,97100.0,85.01,85.83,84.85,85.79,97100.0
2007-08-06 11:30:00,85.79,86.36,85.4,86.0,68000.0,85.79,86.36,85.4,86.0,68000.0
2007-08-06 12:00:00,85.96,85.96,85.45,85.56,65100.0,85.96,85.96,85.45,85.56,65100.0
2007-08-06 12:30:00,85.57,85.97,85.48,85.77,46300.0,85.57,85.97,85.48,85.77,46300.0
2007-08-06 13:00:00,85.74,85.77,85.11,85.41,57900.0,85.74,85.77,85.11,85.41,57900.0
2007-08-06 13:30:00,85.4,85.43,84.94,85.02,99800.0,85.4,85.43,84.94,85.02,99800.0
2007-08-06 14:00:00,85.03,85.35,84.99,85.03,70800.0,85.03,85.35,84.99,85.03,70800.0
2007-08-06 14:30:00,85.03,85.68,85.03,85.49,107500.0,85.03,85.68,85.03,85.49,107500.0
2007-08-06 15:00:00,85.46,85.86,85.26,85.5,121700.0,85.46,85.86,85.26,85.5,121700.0
2007-08-06 15:30:00,85.5,86.46,85.0,86.04,243400.0,85.5,86.46,85.0,86.04,243400.0
2007-08-07 09:30:00,85.5,86.58,85.34,86.53,37700.0,85.5,86.58,85.34,86.53,37700.0
2007-08-07 10:00:00,86.48,87.31,86.48,86.81,73300.0,86.48,87.31,86.48,86.81,73300.0
2007-08-07 10:30:00,86.81,86.89,86.09,86.09,33000.0,86.81,86.89,86.09,86.09,33000.0
2007-08-07 11:00:00,86.07,86.27,86.01,86.12,31000.0,86.07,86.27,86.01,86.12,31000.0
2007-08-07 11:30:00,86.17,87.07,86.0,87.05,63000.0,86.17,87.07,86.0,87.05,63000.0
2007-08-07 12:00:00,87.1,87.61,87.03,87.27,47800.0,87.1,87.61,87.03,87.27,47800.0
2007-08-07 12:30:00,87.29,87.65,86.83,86.83,32800.0,87.29,87.65,86.83,86.83,32800.0
2007-08-07 13:00:00,86.84,87.05,86.44,86.44,26400.0,86.84,87.05,86.44,86.44,26400.0
2007-08-07 13:30:00,86.48,86.88,86.25,86.8,31200.0,86.48,86.88,86.25,86.8,31200.0
2007-08-07 14:00:00,86.8,87.08,86.06,86.66,166200.0,86.8,87.08,86.06,86.66,166200.0
2007-08-07 14:30:00,86.66,87.88,86.07,87.85,155700.0,86.66,87.88,86.07,87.85,155700.0
2007-08-07 15:00:00,87.85,88.41,87.54,88.19,136800.0,87.85,88.41,87.54,88.19,136800.0
2007-08-07 15:30:00,88.24,88.72,87.98,88.26,120900.0,88.24,88.72,87.98,88.26,120900.0
2007-08-08 09:30:00,88.65,89.35,87.97,88.84,48500.0,88.65,89.35,87.97,88.84,48500.0
2007-08-08 10:00:00,88.89,89.6,88.8,89.4,41000.0,88.89,89.6,88.8,89.4,41000.0
2007-08-08 10:30:00,89.36,89.98,89.23,89.41,56300.0,89.36,89.98,89.23,89.41,56300.0
2007-08-08 11:00:00,89.37,89.43,88.58,88.71,35300.0,89.37,89.43,88.58,88.71,35300.0
2007-08-08 11:30:00,88.7,89.3,88.22,89.26,53800.0,88.7,89.3,88.22,89.26,53800.0
2007-08-08 12:00:00,89.23,89.56,89.15,89.56,64200.0,89.23,89.56,89.15,89.56,64200.0
2007-08-08 12:30:00,89.58,89.91,89.57,89.69,36200.0,89.58,89.91,89.57,89.69,36200.0
2007-08-08 13:00:00,89.66,90.05,89.66,89.98,35200.0,89.66,90.05,89.66,89.98,35200.0
2007-08-08 13:30:00,90.01,90.3,89.76,90.3,43400.0,90.01,90.3,89.76,90.3,43400.0
2007-08-08 14:00:00,90.3,91.3,90.1,91.12,81000.0,90.3,91.3,90.1,91.12,81000.0
2007-08-08 14:30:00,91.13,91.17,89.4,89.49,51600.0,91.13,91.17,89.4,89.49,51600.0
2007-08-08 15:00:00,89.45,89.52,87.1,87.45,101000.0,89.45,89.52,87.1,87.45,101000.0
2007-08-08 15:30:00,87.41,88.74,87.12,88.0,99400.0,87.41,88.74,87.12,88.0,99400.0
2007-08-09 09:30:00,86.35,87.35,86.12,87.27,51700.0,86.35,87.35,86.12,87.27,51700.0
2007-08-09 10:00:00,87.18,88.0,87.0,87.72,36400.0,87.18,88.0,87.0,87.72,36400.0
2007-08-09 10:30:00,87.72,88.48,86.59,86.72,69300.0,87.72,88.48,86.59,86.72,69300.0
2007-08-09 11:00:00,86.8,87.88,86.51,87.31,93400.0,86.8,87.88,86.51,87.31,93400.0
2007-08-09 11:30:00,87.31,87.74,86.38,86.41,104800.0,87.31,87.74,86.38,86.41,104800.0
2007-08-09 12:00:00,86.4,86.4,85.0,85.07,107500.0,86.4,86.4,85.0,85.07,107500.0
2007-08-09 12:30:00,85.09,85.37,84.91,85.15,153200.0,85.09,85.37,84.91,85.15,153200.0
2007-08-09 13:00:00,85.15,85.25,84.99,85.23,78700.0,85.15,85.25,84.99,85.23,78700.0
2007-08-09 13:30:00,85.24,85.63,85.13,85.43,53900.0,85.24,85.63,85.13,85.43,53900.0
2007-08-09 14:00:00,85.42,85.45,85.0,85.01,58200.0,85.42,85.45,85.0,85.01,58200.0
2007-08-09 14:30:00,85.08,85.67,85.0,85.22,88000.0,85.08,85.67,85.0,85.22,88000.0
2007-08-09 15:00:00,85.25,86.68,85.25,86.08,91400.0,85.25,86.68,85.25,86.08,91400.0
2007-08-09 15:30:00,86.2,87.5,86.08,86.93,146900.0,86.2,87.5,86.08,86.93,146900.0
2007-08-10 09:30:00,86.1,86.66,85.7,85.9,91500.0,86.1,86.66,85.7,85.9,91500.0
2007-08-10 10:00:00,85.75,85.84,85.0,85.25,39200.0,85.75,85.84,85.0,85.25,39200.0
2007-08-10 10:30:00,85.25,86.0,85.05,85.96,34900.0,85.25,86.0,85.05,85.96,34900.0
2007-08-10 11:00:00,85.94,86.08,85.74,85.74,80900.0,85.94,86.08,85.74,85.74,80900.0
2007-08-10 11:30:00,85.78,86.18,85.69,86.18,72100.0,85.78,86.18,85.69,86.18,72100.0
2007-08-10 12:00:00,86.19,89.0,86.19,89.0,66900.0,86.19,89.0,86.19,89.0,66900.0
2007-08-10 12:30:00,89.04,89.54,87.15,87.15,50800.0,89.04,89.54,87.15,87.15,50800.0
2007-08-10 13:00:00,87.15,87.7,86.88,87.3,30400.0,87.15,87.7,86.88,87.3,30400.0
2007-08-10 13:30:00,87.32,87.35,86.97,87.23,59200.0,87.32,87.35,86.97,87.23,59200.0
2007-08-10 14:00:00,87.29,87.96,87.1,87.63,24600.0,87.29,87.96,87.1,87.63,24600.0
2007-08-10 14:30:00,87.62,88.02,87.26,87.66,25700.0,87.62,88.02,87.26,87.66,25700.0
2007-08-10 15:00:00,87.73,87.93,87.49,87.83,33600.0,87.73,87.93,87.49,87.83,33600.0
2007-08-10 15:30:00,87.82,88.14,87.31,87.49,58200.0,87.82,88.14,87.31,87.49,58200.0
2007-08-13 09:30:00,86.97,88.46,86.23,87.09,70700.0,86.97,88.46,86.23,87.09,70700.0
2007-08-13 10:00:00,87.1,88.18,87.1,88.18,63000.0,87.1,88.18,87.1,88.18,63000.0
2007-08-13 10:30:00,88.18,88.18,86.33,86.56,73800.0,88.18,88.18,86.33,86.56,73800.0
2007-08-13 11:00:00,86.64,86.76,85.93,85.99,46600.0,86.64,86.76,85.93,85.99,46600.0
2007-08-13 11:30:00,86.04,86.35,85.95,86.16,38500.0,86.04,86.35,85.95,86.16,38500.0
2007-08-13 12:00:00,86.12,86.34,86.05,86.21,57000.0,86.12,86.34,86.05,86.21,57000.0
2007-08-13 12:30:00,86.13,86.19,85.79,86.0,37000.0,86.13,86.19,85.79,86.0,37000.0
2007-08-13 13:00:00,85.95,86.05,85.84,85.95,36100.0,85.95,86.05,85.84,85.95,36100.0
2007-08-13 13:30:00,85.9,86.18,85.9,86.05,16700.0,85.9,86.18,85.9,86.05,16700.0
2007-08-13 14:00:00,86.04,86.38,85.89,86.37,27200.0,86.04,86.38,85.89,86.37,27200.0
2007-08-13 14:30:00,86.34,87.1,86.27,87.01,42000.0,86.34,87.1,86.27,87.01,42000.0
2007-08-13 15:00:00,87.01,87.32,86.95,87.25,102500.0,87.01,87.32,86.95,87.25,102500.0
2007-08-13 15:30:00,87.31,87.65,86.96,87.26,82000.0,87.31,87.65,86.96,87.26,82000.0
2007-08-14 09:30:00,87.86,88.69,87.26,88.1,65400.0,87.86,88.69,87.26,88.1,65400.0
2007-08-14 10:00:00,88.07,88.67,87.15,87.33,35600.0,88.07,88.67,87.15,87.33,35600.0
2007-08-14 10:30:00,87.23,87.48,87.16,87.25,32900.0,87.23,87.48,87.16,87.25,32900.0
2007-08-14 11:00:00,87.2,87.21,86.95,87.08,31200.0,87.2,87.21,86.95,87.08,31200.0
2007-08-14 11:30:00,87.0,87.98,87.0,87.75,25300.0,87.0,87.98,87.0,87.75,25300.0
2007-08-14 12:00:00,87.83,87.97,87.59,87.6,13000.0,87.83,87.97,87.59,87.6,13000.0
2007-08-14 12:30:00,87.71,87.87,87.01,87.27,19800.0,87.71,87.87,87.01,87.27,19800.0
2007-08-14 13:00:00,87.26,87.29,86.6,86.76,25400.0,87.26,87.29,86.6,86.76,25400.0
2007-08-14 13:30:00,86.63,87.45,86.63,86.9,26400.0,86.63,87.45,86.63,86.9,26400.0
2007-08-14 14:00:00,86.79,86.87,86.51,86.73,34600.0,86.79,86.87,86.51,86.73,34600.0
2007-08-14 14:30:00,86.73,86.73,86.26,86.42,48400.0,86.73,86.73,86.26,86.42,48400.0
2007-08-14 15:00:00,86.43,86.76,85.89,86.53,36500.0,86.43,86.76,85.89,86.53,36500.0
2007-08-14 15:30:00,86.48,86.49,85.6,85.63,68500.0,86.48,86.49,85.6,85.63,68500.0
2007-08-15 09:30:00,85.35,86.09,85.0,85.97,25800.0,85.35,86.09,85.0,85.97,25800.0
2007-08-15 10:00:00,86.0,86.13,85.23,86.13,39200.0,86.0,86.13,85.23,86.13,39200.0
2007-08-15 10:30:00,86.14,86.25,85.65,85.67,19300.0,86.14,86.25,85.65,85.67,19300.0
2007-08-15 11:00:00,85.78,85.89,85.24,85.66,23100.0,85.78,85.89,85.24,85.66,23100.0
2007-08-15 11:30:00,85.66,85.7,85.0,85.05,38200.0,85.66,85.7,85.0,85.05,38200.0
2007-08-15 12:00:00,85.05,85.37,85.0,85.06,29300.0,85.05,85.37,85.0,85.06,29300.0
2007-08-15 12:30:00,85.01,85.22,85.0,85.06,20900.0,85.01,85.22,85.0,85.06,20900.0
2007-08-15 13:00:00,85.03,85.26,85.0,85.18,29000.0,85.03,85.26,85.0,85.18,29000.0
2007-08-15 13:30:00,85.17,85.43,85.17,85.25,65100.0,85.17,85.43,85.17,85.25,65100.0
2007-08-15 14:00:00,85.25,85.3,85.1,85.14,64800.0,85.25,85.3,85.1,85.14,64800.0
2007-08-15 14:30:00,85.12,85.24,84.95,85.05,173500.0,85.12,85.24,84.95,85.05,173500.0
2007-08-15 15:00:00,85.05,85.2,84.77,84.85,145100.0,85.05,85.2,84.77,84.85,145100.0
2007-08-15 15:30:00,84.86,84.98,84.05,84.13,151200.0,84.86,84.98,84.05,84.13,151200.0
2007-08-16 09:30:00,83.05,84.74,82.56,83.14,76100.0,83.05,84.74,82.56,83.14,76100.0
2007-08-16 10:00:00,83.16,83.24,82.5,82.58,52800.0,83.16,83.24,82.5,82.58,52800.0
2007-08-16 10:30:00,82.57,83.49,82.51,83.24,39700.0,82.57,83.49,82.51,83.24,39700.0
2007-08-16 11:00:00,83.28,84.38,83.23,83.85,48000.0,83.28,84.38,83.23,83.85,48000.0
2007-08-16 11:30:00,83.8,83.84,82.84,82.96,57000.0,83.8,83.84,82.84,82.96,57000.0
2007-08-16 12:00:00,82.92,83.51,82.67,83.2,99500.0,82.92,83.51,82.67,83.2,99500.0
2007-08-16 12:30:00,83.09,83.26,82.7,82.7,106100.0,83.09,83.26,82.7,82.7,106100.0
2007-08-16 13:00:00,82.71,83.64,82.17,83.38,70100.0,82.71,83.64,82.17,83.38,70100.0
2007-08-16 13:30:00,83.36,83.75,83.31,83.6,88100.0,83.36,83.75,83.31,83.6,88100.0
2007-08-16 14:00:00,83.65,83.75,83.25,83.6,111000.0,83.65,83.75,83.25,83.6,111000.0
2007-08-16 14:30:00,83.6,83.71,82.93,83.49,94300.0,83.6,83.71,82.93,83.49,94300.0
2007-08-16 15:00:00,83.53,84.38,83.13,84.29,157000.0,83.53,84.38,83.13,84.29,157000.0
2007-08-16 15:30:00,84.39,88.08,84.35,87.51,209700.0,84.39,88.08,84.35,87.51,209700.0
2007-08-17 09:30:00,89.63,90.17,88.28,89.33,27000.0,89.63,90.17,88.28,89.33,27000.0
2007-08-17 10:00:00,89.46,90.0,88.05,88.1,139800.0,89.46,90.0,88.05,88.1,139800.0
2007-08-17 10:30:00,88.0,88.45,86.75,86.93,85500.0,88.0,88.45,86.75,86.93,85500.0
2007-08-17 11:00:00,86.96,87.62,86.24,86.61,103500.0,86.96,87.62,86.24,86.61,103500.0
2007-08-17 11:30:00,86.67,87.8,86.67,87.06,40500.0,86.67,87.8,86.67,87.06,40500.0
2007-08-17 12:00:00,87.06,87.26,86.66,86.67,27400.0,87.06,87.26,86.66,86.67,27400.0
2007-08-17 12:30:00,86.67,87.07,86.01,86.62,82200.0,86.67,87.07,86.01,86.62,82200.0
2007-08-17 13:00:00,86.6,86.69,86.26,86.32,69300.0,86.6,86.69,86.26,86.32,69300.0
2007-08-17 13:30:00,86.31,86.53,85.85,85.9,38500.0,86.31,86.53,85.85,85.9,38500.0
2007-08-17 14:00:00,85.83,86.25,85.55,85.87,30000.0,85.83,86.25,85.55,85.87,30000.0
2007-08-17 14:30:00,85.88,86.37,85.64,86.33,31700.0,85.88,86.37,85.64,86.33,31700.0
2007-08-17 15:00:00,86.26,86.82,86.22,86.4,111600.0,86.26,86.82,86.22,86.4,111600.0
2007-08-17 15:30:00,86.42,86.95,85.97,86.37,280200.0,86.42,86.95,85.97,86.37,280200.0
2007-08-20 09:30:00,86.55,87.26,86.3,86.86,61200.0,86.55,87.26,86.3,86.86,61200.0
2007-08-20 10:00:00,86.9,86.9,86.45,86.54,63300.0,86.9,86.9,86.45,86.54,63300.0
2007-08-20 10:30:00,86.56,86.77,86.36,86.75,33700.0,86.56,86.77,86.36,86.75,33700.0
2007-08-20 11:00:00,86.79,87.39,86.3,87.39,41800.0,86.79,87.39,86.3,87.39,41800.0
2007-08-20 11:30:00,87.39,87.63,86.87,86.87,28900.0,87.39,87.63,86.87,86.87,28900.0
2007-08-20 12:00:00,86.82,86.92,86.31,86.37,42900.0,86.82,86.92,86.31,86.37,42900.0
2007-08-20 12:30:00,86.41,86.5,85.99,85.99,26600.0,86.41,86.5,85.99,85.99,26600.0
2007-08-20 13:00:00,85.91,86.14,85.77,86.07,37900.0,85.91,86.14,85.77,86.07,37900.0
2007-08-20 13:30:00,86.06,86.19,85.83,85.85,46500.0,86.06,86.19,85.83,85.85,46500.0
2007-08-20 14:00:00,85.88,86.0,85.78,86.0,38800.0,85.88,86.0,85.78,86.0,38800.0
2007-08-20 14:30:00,85.96,86.18,85.81,86.18,66000.0,85.96,86.18,85.81,86.18,66000.0
2007-08-20 15:00:00,86.18,86.98,86.11,86.82,58300.0,86.18,86.98,86.11,86.82,58300.0
2007-08-20 15:30:00,86.8,87.07,86.36,86.6,43200.0,86.8,87.07,86.36,86.6,43200.0
2007-08-21 09:30:00,86.6,86.6,85.55,85.97,57400.0,86.6,86.6,85.55,85.97,57400.0
2007-08-21 10:00:00,85.95,86.48,85.64,86.32,105400.0,85.95,86.48,85.64,86.32,105400.0
2007-08-21 10:30:00,86.39,86.5,86.12,86.4,40000.0,86.39,86.5,86.12,86.4,40000.0
2007-08-21 11:00:00,86.32,86.43,85.75,86.22,39400.0,86.32,86.43,85.75,86.22,39400.0
2007-08-21 11:30:00,86.34,86.57,86.31,86.5,35100.0,86.34,86.57,86.31,86.5,35100.0
2007-08-21 12:00:00,86.55,86.6,86.38,86.46,29500.0,86.55,86.6,86.38,86.46,29500.0
2007-08-21 12:30:00,86.46,86.5,86.17,86.2,31900.0,86.46,86.5,86.17,86.2,31900.0
2007-08-21 13:00:00,86.17,86.53,86.11,86.34,20700.0,86.17,86.53,86.11,86.34,20700.0
2007-08-21 13:30:00,86.4,86.55,86.31,86.31,12100.0,86.4,86.55,86.31,86.31,12100.0
2007-08-21 14:00:00,86.37,86.5,86.17,86.19,10300.0,86.37,86.5,86.17,86.19,10300.0
2007-08-21 14:30:00,86.18,86.36,85.71,86.06,34300.0,86.18,86.36,85.71,86.06,34300.0
2007-08-21 15:00:00,86.07,86.63,86.04,86.53,27500.0,86.07,86.63,86.04,86.53,27500.0
2007-08-21 15:30:00,86.57,86.84,86.4,86.45,79500.0,86.57,86.84,86.4,86.45,79500.0
2007-08-22 09:30:00,87.15,87.84,86.61,86.76,27100.0,87.15,87.84,86.61,86.76,27100.0
2007-08-22 10:00:00,86.7,87.17,86.62,86.91,16400.0,86.7,87.17,86.62,86.91,16400.0
2007-08-22 10:30:00,86.96,87.04,86.73,87.02,15600.0,86.96,87.04,86.73,87.02,15600.0
2007-08-22 11:00:00,86.99,87.32,86.77,86.98,39700.0,86.99,87.32,86.77,86.98,39700.0
2007-08-22 11:30:00,86.92,86.92,86.51,86.59,13400.0,86.92,86.92,86.51,86.59,13400.0
2007-08-22 12:00:00,86.57,86.68,86.26,86.26,16500.0,86.57,86.68,86.26,86.26,16500.0
2007-08-22 12:30:00,86.27,86.5,85.89,86.49,16300.0,86.27,86.5,85.89,86.49,16300.0
2007-08-22 13:00:00,86.48,86.5,86.35,86.5,12200.0,86.48,86.5,86.35,86.5,12200.0
2007-08-22 13:30:00,86.47,86.78,86.37,86.6,21200.0,86.47,86.78,86.37,86.6,21200.0
2007-08-22 14:00:00,86.58,86.71,86.31,86.31,11700.0,86.58,86.71,86.31,86.31,11700.0
2007-08-22 14:30:00,86.31,86.31,86.0,86.07,25200.0,86.31,86.31,86.0,86.07,25200.0
2007-08-22 15:00:00,86.12,86.5,85.95,86.24,53700.0,86.12,86.5,85.95,86.24,53700.0
2007-08-22 15:30:00,86.31,86.7,86.25,86.5,45000.0,86.31,86.7,86.25,86.5,45000.0
2007-08-23 09:30:00,86.5,86.5,85.97,86.45,27200.0,86.5,86.5,85.97,86.45,27200.0
2007-08-23 10:00:00,86.42,86.81,86.32,86.45,56400.0,86.42,86.81,86.32,86.45,56400.0
2007-08-23 10:30:00,86.48,86.69,86.4,86.6,34400.0,86.48,86.69,86.4,86.6,34400.0
2007-08-23 11:00:00,86.58,86.68,86.16,86.19,26800.0,86.58,86.68,86.16,86.19,26800.0
2007-08-23 11:30:00,86.17,86.19,85.2,85.21,41000.0,86.17,86.19,85.2,85.21,41000.0
2007-08-23 12:00:00,85.29,86.0,85.29,86.0,16300.0,85.29,86.0,85.29,86.0,16300.0
2007-08-23 12:30:00,85.97,86.0,85.24,85.39,23500.0,85.97,86.0,85.24,85.39,23500.0
2007-08-23 13:00:00,85.44,85.98,85.21,85.86,26600.0,85.44,85.98,85.21,85.86,26600.0
2007-08-23 13:30:00,85.92,86.5,85.9,86.45,30500.0,85.92,86.5,85.9,86.45,30500.0
2007-08-23 14:00:00,86.49,86.61,86.34,86.39,35900.0,86.49,86.61,86.34,86.39,35900.0
2007-08-23 14:30:00,86.34,86.5,85.96,86.05,28700.0,86.34,86.5,85.96,86.05,28700.0
2007-08-23 15:00:00,86.04,86.52,85.91,86.44,36000.0,86.04,86.52,85.91,86.44,36000.0
2007-08-23 15:30:00,86.42,86.5,86.07,86.25,40900.0,86.42,86.5,86.07,86.25,40900.0
2007-08-24 09:30:00,86.33,86.38,85.51,86.2,10800.0,86.33,86.38,85.51,86.2,10800.0
2007-08-24 10:00:00,86.28,86.86,86.08,86.39,22200.0,86.28,86.86,86.08,86.39,22200.0
2007-08-24 10:30:00,86.39,86.5,86.3,86.49,9200.0,86.39,86.5,86.3,86.49,9200.0
2007-08-24 11:00:00,86.49,86.52,86.42,86.46,14800.0,86.49,86.52,86.42,86.46,14800.0
2007-08-24 11:30:00,86.46,86.7,86.45,86.47,21600.0,86.46,86.7,86.45,86.47,21600.0
2007-08-24 12:00:00,86.46,86.59,86.35,86.47,17800.0,86.46,86.59,86.35,86.47,17800.0
2007-08-24 12:30:00,86.52,86.55,86.47,86.55,13100.0,86.52,86.55,86.47,86.55,13100.0
2007-08-24 13:00:00,86.55,86.6,86.4,86.4,15700.0,86.55,86.6,86.4,86.4,15700.0
2007-08-24 13:30:00,86.42,86.42,86.15,86.29,12900.0,86.42,86.42,86.15,86.29,12900.0
2007-08-24 14:00:00,86.34,87.0,86.33,86.82,25500.0,86.34,87.0,86.33,86.82,25500.0
2007-08-24 14:30:00,86.83,87.25,86.69,87.2,25600.0,86.83,87.25,86.69,87.2,25600.0
2007-08-24 15:00:00,87.21,87.24,87.0,87.12,22200.0,87.21,87.24,87.0,87.12,22200.0
2007-08-24 15:30:00,87.18,87.63,87.06,87.63,34400.0,87.18,87.63,87.06,87.63,34400.0
2007-08-27 09:30:00,87.65,87.71,86.73,87.17,46200.0,87.65,87.71,86.73,87.17,46200.0
2007-08-27 10:00:00,87.25,87.6,86.7,87.05,52400.0,87.25,87.6,86.7,87.05,52400.0
2007-08-27 10:30:00,87.1,87.19,86.85,87.11,35200.0,87.1,87.19,86.85,87.11,35200.0
2007-08-27 11:00:00,87.1,87.15,86.5,86.54,35600.0,87.1,87.15,86.5,86.54,35600.0
2007-08-27 11:30:00,86.54,86.54,86.16,86.35,21100.0,86.54,86.54,86.16,86.35,21100.0
2007-08-27 12:00:00,86.34,86.62,86.27,86.57,14000.0,86.34,86.62,86.27,86.57,14000.0
2007-08-27 12:30:00,86.59,86.75,86.46,86.5,8600.0,86.59,86.75,86.46,86.5,8600.0
2007-08-27 13:00:00,86.5,86.68,86.33,86.5,32400.0,86.5,86.68,86.33,86.5,32400.0
2007-08-27 13:30:00,86.5,86.62,86.19,86.31,24100.0,86.5,86.62,86.19,86.31,24100.0
2007-08-27 14:00:00,86.3,86.59,86.21,86.59,31000.0,86.3,86.59,86.21,86.59,31000.0
2007-08-27 14:30:00,86.56,87.34,86.53,87.3,67900.0,86.56,87.34,86.53,87.3,67900.0
2007-08-27 15:00:00,87.28,87.81,87.22,87.33,128200.0,87.28,87.81,87.22,87.33,128200.0
2007-08-27 15:30:00,87.32,87.6,87.15,87.19,121400.0,87.32,87.6,87.15,87.19,121400.0
2007-08-28 09:30:00,86.93,87.32,84.9,85.13,39400.0,86.93,87.32,84.9,85.13,39400.0
2007-08-28 10:00:00,85.13,85.41,84.84,85.18,27900.0,85.13,85.41,84.84,85.18,27900.0
2007-08-28 10:30:00,85.21,85.45,84.82,84.91,27800.0,85.21,85.45,84.82,84.91,27800.0
2007-08-28 11:00:00,84.89,84.99,84.33,84.53,31000.0,84.89,84.99,84.33,84.53,31000.0
2007-08-28 11:30:00,84.56,84.84,84.52,84.66,32200.0,84.56,84.84,84.52,84.66,32200.0
2007-08-28 12:00:00,84.67,84.7,84.47,84.55,20900.0,84.67,84.7,84.47,84.55,20900.0
2007-08-28 12:30:00,84.52,84.64,84.45,84.51,21000.0,84.52,84.64,84.45,84.51,21000.0
2007-08-28 13:00:00,84.56,84.63,84.13,84.5,52400.0,84.56,84.63,84.13,84.5,52400.0
2007-08-28 13:30:00,84.49,84.62,84.4,84.43,54000.0,84.49,84.62,84.4,84.43,54000.0
2007-08-28 14:00:00,84.49,84.64,84.3,84.6,63800.0,84.49,84.64,84.3,84.6,63800.0
2007-08-28 14:30:00,84.56,84.67,84.21,84.33,57000.0,84.56,84.67,84.21,84.33,57000.0
2007-08-28 15:00:00,84.38,84.55,84.26,84.49,75800.0,84.38,84.55,84.26,84.49,75800.0
2007-08-28 15:30:00,84.44,84.56,84.01,84.06,90700.0,84.44,84.56,84.01,84.06,90700.0
2007-08-29 09:30:00,84.55,85.29,84.5,85.18,59800.0,84.55,85.29,84.5,85.18,59800.0
2007-08-29 10:00:00,85.19,85.48,84.85,85.04,37000.0,85.19,85.48,84.85,85.04,37000.0
2007-08-29 10:30:00,85.04,85.43,84.76,85.42,22200.0,85.04,85.43,84.76,85.42,22200.0
2007-08-29 11:00:00,85.43,85.5,85.19,85.26,12200.0,85.43,85.5,85.19,85.26,12200.0
2007-08-29 11:30:00,85.23,85.87,85.13,85.59,23600.0,85.23,85.87,85.13,85.59,23600.0
2007-08-29 12:00:00,85.59,85.6,85.03,85.09,20800.0,85.59,85.6,85.03,85.09,20800.0
2007-08-29 12:30:00,85.06,85.2,84.9,85.04,27300.0,85.06,85.2,84.9,85.04,27300.0
2007-08-29 13:00:00,85.06,85.12,84.89,85.02,21700.0,85.06,85.12,84.89,85.02,21700.0
2007-08-29 13:30:00,85.0,85.22,84.89,85.02,30400.0,85.0,85.22,84.89,85.02,30400.0
2007-08-29 14:00:00,85.06,85.67,84.99,85.36,31500.0,85.06,85.67,84.99,85.36,31500.0
2007-08-29 14:30:00,85.33,85.56,85.19,85.25,19500.0,85.33,85.56,85.19,85.25,19500.0
2007-08-29 15:00:00,85.25,85.75,85.25,85.6,26500.0,85.25,85.75,85.25,85.6,26500.0
2007-08-29 15:30:00,85.73,86.17,85.63,86.1,42800.0,85.73,86.17,85.63,86.1,42800.0
2007-08-30 09:30:00,84.86,86.33,84.79,85.76,35900.0,84.86,86.33,84.79,85.76,35900.0
2007-08-30 10:00:00,85.82,86.01,85.0,85.4,38700.0,85.82,86.01,85.0,85.4,38700.0
2007-08-30 10:30:00,85.38,85.57,85.21,85.44,20400.0,85.38,85.57,85.21,85.44,20400.0
2007-08-30 11:00:00,85.4,86.81,85.18,86.38,36900.0,85.4,86.81,85.18,86.38,36900.0
2007-08-30 11:30:00,86.38,86.85,86.25,86.75,16900.0,86.38,86.85,86.25,86.75,16900.0
2007-08-30 12:00:00,86.75,86.79,85.82,86.01,25500.0,86.75,86.79,85.82,86.01,25500.0
2007-08-30 12:30:00,85.98,86.35,85.92,86.33,12800.0,85.98,86.35,85.92,86.33,12800.0
2007-08-30 13:00:00,86.32,86.39,85.97,86.05,11000.0,86.32,86.39,85.97,86.05,11000.0
2007-08-30 13:30:00,86.04,86.25,85.82,86.25,18700.0,86.04,86.25,85.82,86.25,18700.0
2007-08-30 14:00:00,86.32,86.42,85.95,85.97,13000.0,86.32,86.42,85.95,85.97,13000.0
2007-08-30 14:30:00,85.95,86.02,85.42,85.71,28600.0,85.95,86.02,85.42,85.71,28600.0
2007-08-30 15:00:00,85.76,86.36,85.75,86.0,29700.0,85.76,86.36,85.75,86.0,29700.0
2007-08-30 15:30:00,86.08,86.09,85.8,85.92,42700.0,86.08,86.09,85.8,85.92,42700.0
2007-08-31 09:30:00,86.38,87.33,86.26,86.99,25900.0,86.38,87.33,86.26,86.99,25900.0
2007-08-31 10:00:00,86.99,87.0,86.15,86.61,35800.0,86.99,87.0,86.15,86.61,35800.0
2007-08-31 10:30:00,86.67,86.97,86.6,86.6,13200.0,86.67,86.97,86.6,86.6,13200.0
2007-08-31 11:00:00,86.61,86.7,86.04,86.36,15100.0,86.61,86.7,86.04,86.36,15100.0
2007-08-31 11:30:00,86.33,87.37,86.33,87.16,22800.0,86.33,87.37,86.33,87.16,22800.0
2007-08-31 12:00:00,87.22,87.62,87.21,87.44,12600.0,87.22,87.62,87.21,87.44,12600.0
2007-08-31 12:30:00,87.53,87.96,87.53,87.63,22300.0,87.53,87.96,87.53,87.63,22300.0
2007-08-31 13:00:00,87.63,87.63,87.1,87.12,7600.0,87.63,87.63,87.1,87.12,7600.0
2007-08-31 13:30:00,87.15,87.2,86.76,86.97,17600.0,87.15,87.2,86.76,86.97,17600.0
2007-08-31 14:00:00,87.0,87.07,86.69,86.75,23500.0,87.0,87.07,86.69,86.75,23500.0
2007-08-31 14:30:00,86.75,86.81,86.57,86.6,40200.0,86.75,86.81,86.57,86.6,40200.0
2007-08-31 15:00:00,86.65,86.9,86.53,86.84,45600.0,86.65,86.9,86.53,86.84,45600.0
2007-08-31 15:30:00,86.87,87.55,86.87,87.29,68800.0,86.87,87.55,86.87,87.29,68800.0
2007-09-04 09:30:00,87.35,87.77,87.21,87.3,41300.0,87.35,87.77,87.21,87.3,41300.0
2007-09-04 10:00:00,87.38,87.42,86.54,86.84,30900.0,87.38,87.42,86.54,86.84,30900.0
2007-09-04 10:30:00,86.84,87.1,86.76,86.81,29000.0,86.84,87.1,86.76,86.81,29000.0
2007-09-04 11:00:00,86.78,86.78,86.4,86.49,20600.0,86.78,86.78,86.4,86.49,20600.0
2007-09-04 11:30:00,86.46,86.91,86.4,86.91,10100.0,86.46,86.91,86.4,86.91,10100.0
2007-09-04 12:00:00,86.91,87.0,86.81,86.98,17800.0,86.91,87.0,86.81,86.98,17800.0
2007-09-04 12:30:00,86.99,87.12,86.89,87.12,20500.0,86.99,87.12,86.89,87.12,20500.0
2007-09-04 13:00:00,87.11,87.3,87.06,87.21,12500.0,87.11,87.3,87.06,87.21,12500.0
2007-09-04 13:30:00,87.21,87.3,87.18,87.23,7800.0,87.21,87.3,87.18,87.23,7800.0
2007-09-04 14:00:00,87.27,87.3,87.18,87.29,14600.0,87.27,87.3,87.18,87.29,14600.0
2007-09-04 14:30:00,87.29,87.5,87.16,87.5,42900.0,87.29,87.5,87.16,87.5,42900.0
2007-09-04 15:00:00,87.5,87.65,87.47,87.5,27400.0,87.5,87.65,87.47,87.5,27400.0
2007-09-04 15:30:00,87.51,87.58,86.87,86.99,33000.0,87.51,87.58,86.87,86.99,33000.0
2007-09-05 09:30:00,86.51,86.6,86.05,86.16,20400.0,86.51,86.6,86.05,86.16,20400.0
2007-09-05 10:00:00,86.15,86.15,84.82,85.18,46000.0,86.15,86.15,84.82,85.18,46000.0
2007-09-05 10:30:00,85.24,85.45,85.16,85.4,26600.0,85.24,85.45,85.16,85.4,26600.0
2007-09-05 11:00:00,85.4,85.5,85.16,85.29,29900.0,85.4,85.5,85.16,85.29,29900.0
2007-09-05 11:30:00,85.3,85.33,84.95,85.12,19300.0,85.3,85.33,84.95,85.12,19300.0
2007-09-05 12:00:00,85.15,85.46,85.04,85.42,12300.0,85.15,85.46,85.04,85.42,12300.0
2007-09-05 12:30:00,85.44,85.5,85.24,85.37,22500.0,85.44,85.5,85.24,85.37,22500.0
2007-09-05 13:00:00,85.36,85.55,85.23,85.26,21600.0,85.36,85.55,85.23,85.26,21600.0
2007-09-05 13:30:00,85.23,85.35,85.16,85.23,19900.0,85.23,85.35,85.16,85.23,19900.0
2007-09-05 14:00:00,85.23,85.35,84.93,84.98,41700.0,85.23,85.35,84.93,84.98,41700.0
2007-09-05 14:30:00,85.01,85.26,84.73,85.24,36000.0,85.01,85.26,84.73,85.24,36000.0
2007-09-05 15:00:00,85.26,85.36,84.86,85.21,40300.0,85.26,85.36,84.86,85.21,40300.0
2007-09-05 15:30:00,85.21,85.5,84.92,85.24,54800.0,85.21,85.5,84.92,85.24,54800.0
2007-09-06 09:30:00,85.5,85.79,84.77,84.95,12800.0,85.5,85.79,84.77,84.95,12800.0
2007-09-06 10:00:00,84.95,85.04,84.14,84.18,33100.0,84.95,85.04,84.14,84.18,33100.0
2007-09-06 10:30:00,84.18,84.54,84.18,84.45,33400.0,84.18,84.54,84.18,84.45,33400.0
2007-09-06 11:00:00,84.44,85.39,84.21,85.1,109100.0,84.44,85.39,84.21,85.1,109100.0
2007-09-06 11:30:00,85.11,87.4,85.1,85.69,385200.0,85.11,87.4,85.1,85.69,385200.0
2007-09-06 12:00:00,85.82,86.99,85.47,86.82,82800.0,85.82,86.99,85.47,86.82,82800.0
2007-09-06 12:30:00,86.8,86.88,86.27,86.5,33900.0,86.8,86.88,86.27,86.5,33900.0
2007-09-06 13:00:00,86.49,86.9,86.34,86.51,53000.0,86.49,86.9,86.34,86.51,53000.0
2007-09-06 13:30:00,86.5,86.94,86.49,86.86,24500.0,86.5,86.94,86.49,86.86,24500.0
2007-09-06 14:00:00,86.85,87.0,86.64,86.92,46700.0,86.85,87.0,86.64,86.92,46700.0
2007-09-06 14:30:00,86.83,86.96,86.7,86.88,38200.0,86.83,86.96,86.7,86.88,38200.0
2007-09-06 15:00:00,86.88,87.1,86.69,86.96,48700.0,86.88,87.1,86.69,86.96,48700.0
2007-09-06 15:30:00,86.96,86.98,86.36,86.6,82900.0,86.96,86.98,86.36,86.6,82900.0
2007-09-07 09:30:00,84.95,86.02,84.66,85.0,58000.0,84.95,86.02,84.66,85.0,58000.0
2007-09-07 10:00:00,84.98,85.53,84.86,84.96,22400.0,84.98,85.53,84.86,84.96,22400.0
2007-09-07 10:30:00,85.03,85.03,84.49,84.81,29100.0,85.03,85.03,84.49,84.81,29100.0
2007-09-07 11:00:00,84.76,85.43,84.76,85.36,14700.0,84.76,85.43,84.76,85.36,14700.0
2007-09-07 11:30:00,85.4,85.52,85.2,85.31,18400.0,85.4,85.52,85.2,85.31,18400.0
2007-09-07 12:00:00,85.32,85.32,84.96,85.14,9300.0,85.32,85.32,84.96,85.14,9300.0
2007-09-07 12:30:00,85.02,85.31,84.98,85.1,9800.0,85.02,85.31,84.98,85.1,9800.0
2007-09-07 13:00:00,85.12,85.7,85.09,85.51,25300.0,85.12,85.7,85.09,85.51,25300.0
2007-09-07 13:30:00,85.49,85.86,85.34,85.41,33800.0,85.49,85.86,85.34,85.41,33800.0
2007-09-07 14:00:00,85.38,85.64,85.1,85.24,34100.0,85.38,85.64,85.1,85.24,34100.0
2007-09-07 14:30:00,85.19,85.34,84.89,84.89,32800.0,85.19,85.34,84.89,84.89,32800.0
2007-09-07 15:00:00,84.92,85.68,84.91,85.33,57500.0,84.92,85.68,84.91,85.33,57500.0
2007-09-07 15:30:00,85.33,85.85,85.17,85.68,80200.0,85.33,85.85,85.17,85.68,80200.0
2007-09-10 09:30:00,86.0,86.26,85.9,86.12,18500.0,86.0,86.26,85.9,86.12,18500.0
2007-09-10 10:00:00,86.06,86.11,85.63,85.63,35500.0,86.06,86.11,85.63,85.63,35500.0
2007-09-10 10:30:00,85.6,85.62,84.81,85.02,53300.0,85.6,85.62,84.81,85.02,53300.0
2007-09-10 11:00:00,84.95,84.96,84.25,84.49,24700.0,84.95,84.96,84.25,84.49,24700.0
2007-09-10 11:30:00,84.46,84.46,84.03,84.13,23100.0,84.46,84.46,84.03,84.13,23100.0
2007-09-10 12:00:00,84.09,84.57,84.08,84.56,16900.0,84.09,84.57,84.08,84.56,16900.0
2007-09-10 12:30:00,84.6,84.72,84.12,84.2,24000.0,84.6,84.72,84.12,84.2,24000.0
2007-09-10 13:00:00,84.12,84.33,84.06,84.33,28700.0,84.12,84.33,84.06,84.33,28700.0
2007-09-10 13:30:00,84.32,84.52,84.3,84.42,33200.0,84.32,84.52,84.3,84.42,33200.0
2007-09-10 14:00:00,84.47,84.47,83.92,84.16,48300.0,84.47,84.47,83.92,84.16,48300.0
2007-09-10 14:30:00,84.14,84.59,84.04,84.35,27100.0,84.14,84.59,84.04,84.35,27100.0
2007-09-10 15:00:00,84.36,84.82,84.05,84.49,33100.0,84.36,84.82,84.05,84.49,33100.0
2007-09-10 15:30:00,84.49,84.58,83.87,84.0,67400.0,84.49,84.58,83.87,84.0,67400.0
2007-09-11 09:30:00,84.21,84.89,84.04,84.89,16700.0,84.21,84.89,84.04,84.89,16700.0
2007-09-11 10:00:00,84.85,85.09,84.25,84.41,37000.0,84.85,85.09,84.25,84.41,37000.0
2007-09-11 10:30:00,84.35,84.4,84.12,84.12,19900.0,84.35,84.4,84.12,84.12,19900.0
2007-09-11 11:00:00,84.12,84.12,83.71,84.02,17600.0,84.12,84.12,83.71,84.02,17600.0
2007-09-11 11:30:00,83.96,83.97,83.36,83.47,18800.0,83.96,83.97,83.36,83.47,18800.0
2007-09-11 12:00:00,83.5,83.55,83.42,83.54,18700.0,83.5,83.55,83.42,83.54,18700.0
2007-09-11 12:30:00,83.57,83.95,83.57,83.87,8000.0,83.57,83.95,83.57,83.87,8000.0
2007-09-11 13:00:00,83.89,83.98,83.7,83.86,13700.0,83.89,83.98,83.7,83.86,13700.0
2007-09-11 13:30:00,83.87,83.92,83.69,83.82,15700.0,83.87,83.92,83.69,83.82,15700.0
2007-09-11 14:00:00,83.82,84.18,83.82,84.13,19000.0,83.82,84.18,83.82,84.13,19000.0
2007-09-11 14:30:00,84.13,84.14,83.79,83.96,11600.0,84.13,84.14,83.79,83.96,11600.0
2007-09-11 15:00:00,83.93,84.12,83.8,84.06,11700.0,83.93,84.12,83.8,84.06,11700.0
2007-09-11 15:30:00,84.04,84.21,83.86,84.16,40800.0,84.04,84.21,83.86,84.16,40800.0
2007-09-12 09:30:00,84.05,84.66,83.94,84.43,17900.0,84.05,84.66,83.94,84.43,17900.0
2007-09-12 10:00:00,84.43,84.68,84.01,84.5,18200.0,84.43,84.68,84.01,84.5,18200.0
2007-09-12 10:30:00,84.45,84.94,84.38,84.46,25200.0,84.45,84.94,84.38,84.46,25200.0
2007-09-12 11:00:00,84.44,85.0,84.34,85.0,19800.0,84.44,85.0,84.34,85.0,19800.0
2007-09-12 11:30:00,84.97,85.1,84.6,84.66,12700.0,84.97,85.1,84.6,84.66,12700.0
2007-09-12 12:00:00,84.63,84.63,84.05,84.21,26500.0,84.63,84.63,84.05,84.21,26500.0
2007-09-12 12:30:00,84.22,84.22,84.01,84.03,10600.0,84.22,84.22,84.01,84.03,10600.0
2007-09-12 13:00:00,84.02,84.04,83.79,84.01,25600.0,84.02,84.04,83.79,84.01,25600.0
2007-09-12 13:30:00,84.01,84.02,83.76,83.86,43300.0,84.01,84.02,83.76,83.86,43300.0
2007-09-12 14:00:00,83.8,84.23,83.8,84.0,52800.0,83.8,84.23,83.8,84.0,52800.0
2007-09-12 14:30:00,84.0,84.13,83.87,84.06,40800.0,84.0,84.13,83.87,84.06,40800.0
2007-09-12 15:00:00,84.1,84.12,83.67,83.81,47400.0,84.1,84.12,83.67,83.81,47400.0
2007-09-12 15:30:00,83.76,83.85,83.32,83.55,72300.0,83.76,83.85,83.32,83.55,72300.0
2007-09-13 09:30:00,83.82,84.35,83.03,83.3,33200.0,83.82,84.35,83.03,83.3,33200.0
2007-09-13 10:00:00,83.26,83.34,82.96,82.99,23900.0,83.26,83.34,82.96,82.99,23900.0
2007-09-13 10:30:00,83.04,84.06,83.02,83.81,19900.0,83.04,84.06,83.02,83.81,19900.0
2007-09-13 11:00:00,83.82,84.07,83.56,84.03,10400.0,83.82,84.07,83.56,84.03,10400.0
2007-09-13 11:30:00,84.07,84.21,84.01,84.18,11900.0,84.07,84.21,84.01,84.18,11900.0
2007-09-13 12:00:00,84.15,84.2,83.92,84.11,8500.0,84.15,84.2,83.92,84.11,8500.0
2007-09-13 12:30:00,84.1,84.27,83.78,84.25,11700.0,84.1,84.27,83.78,84.25,11700.0
2007-09-13 13:00:00,84.25,84.79,84.22,84.65,23100.0,84.25,84.79,84.22,84.65,23100.0
2007-09-13 13:30:00,84.62,84.87,84.46,84.48,12600.0,84.62,84.87,84.46,84.48,12600.0
2007-09-13 14:00:00,84.48,84.5,83.7,83.83,36000.0,84.48,84.5,83.7,83.83,36000.0
2007-09-13 14:30:00,83.83,84.0,83.81,83.87,15000.0,83.83,84.0,83.81,83.87,15000.0
2007-09-13 15:00:00,83.89,84.08,83.59,83.73,24000.0,83.89,84.08,83.59,83.73,24000.0
2007-09-13 15:30:00,83.79,84.0,83.43,83.45,44900.0,83.79,84.0,83.43,83.45,44900.0
2007-09-14 09:30:00,83.02,83.43,82.95,83.15,16600.0,83.02,83.43,82.95,83.15,16600.0
2007-09-14 10:00:00,83.2,83.38,83.06,83.11,55200.0,83.2,83.38,83.06,83.11,55200.0
2007-09-14 10:30:00,83.11,83.5,83.0,83.14,55600.0,83.11,83.5,83.0,83.14,55600.0
2007-09-14 11:00:00,83.11,83.35,83.1,83.35,47100.0,83.11,83.35,83.1,83.35,47100.0
2007-09-14 11:30:00,83.25,83.41,83.21,83.34,38300.0,83.25,83.41,83.21,83.34,38300.0
2007-09-14 12:00:00,83.4,83.52,83.34,83.37,13700.0,83.4,83.52,83.34,83.37,13700.0
2007-09-14 12:30:00,83.38,83.42,83.3,83.33,13800.0,83.38,83.42,83.3,83.33,13800.0
2007-09-14 13:00:00,83.43,83.45,83.22,83.34,32800.0,83.43,83.45,83.22,83.34,32800.0
2007-09-14 13:30:00,83.31,83.36,83.04,83.22,20400.0,83.31,83.36,83.04,83.22,20400.0
2007-09-14 14:00:00,83.26,83.32,83.11,83.16,18500.0,83.26,83.32,83.11,83.16,18500.0
2007-09-14 14:30:00,83.15,83.27,82.99,83.08,20300.0,83.15,83.27,82.99,83.08,20300.0
2007-09-14 15:00:00,83.14,83.58,83.11,83.4,31300.0,83.14,83.58,83.11,83.4,31300.0
2007-09-14 15:30:00,83.39,83.77,83.26,83.44,39500.0,83.39,83.77,83.26,83.44,39500.0
2007-09-17 09:30:00,83.02,83.66,82.74,83.66,22600.0,83.02,83.66,82.74,83.66,22600.0
2007-09-17 10:00:00,83.6,83.92,83.41,83.6,9800.0,83.6,83.92,83.41,83.6,9800.0
2007-09-17 10:30:00,83.57,83.92,83.38,83.92,21500.0,83.57,83.92,83.38,83.92,21500.0
2007-09-17 11:00:00,83.96,84.27,83.9,84.02,20900.0,83.96,84.27,83.9,84.02,20900.0
2007-09-17 11:30:00,84.04,84.27,83.98,84.16,20400.0,84.04,84.27,83.98,84.16,20400.0
2007-09-17 12:00:00,84.15,84.19,83.91,83.93,24700.0,84.15,84.19,83.91,83.93,24700.0
2007-09-17 12:30:00,83.93,84.02,83.9,83.95,10400.0,83.93,84.02,83.9,83.95,10400.0
2007-09-17 13:00:00,84.02,84.04,83.9,83.92,9000.0,84.02,84.04,83.9,83.92,9000.0
2007-09-17 13:30:00,83.91,84.02,83.8,83.82,19600.0,83.91,84.02,83.8,83.82,19600.0
2007-09-17 14:00:00,83.85,84.09,83.75,84.09,21400.0,83.85,84.09,83.75,84.09,21400.0
2007-09-17 14:30:00,84.11,84.21,84.04,84.21,19000.0,84.11,84.21,84.04,84.21,19000.0
2007-09-17 15:00:00,84.2,84.89,84.05,84.56,40900.0,84.2,84.89,84.05,84.56,40900.0
2007-09-17 15:30:00,84.55,84.6,84.03,84.1,45400.0,84.55,84.6,84.03,84.1,45400.0
2007-09-18 09:30:00,84.54,84.74,83.19,83.35,33800.0,84.54,84.74,83.19,83.35,33800.0
2007-09-18 10:00:00,83.39,83.76,83.33,83.76,15000.0,83.39,83.76,83.33,83.76,15000.0
2007-09-18 10:30:00,83.78,84.23,83.75,84.23,19400.0,83.78,84.23,83.75,84.23,19400.0
2007-09-18 11:00:00,84.2,84.62,84.16,84.32,26800.0,84.2,84.62,84.16,84.32,26800.0
2007-09-18 11:30:00,84.29,84.43,84.23,84.43,14800.0,84.29,84.43,84.23,84.43,14800.0
2007-09-18 12:00:00,84.4,84.79,84.4,84.62,57600.0,84.4,84.79,84.4,84.62,57600.0
2007-09-18 12:30:00,84.67,84.71,84.5,84.55,55800.0,84.67,84.71,84.5,84.55,55800.0
2007-09-18 13:00:00,84.55,84.68,84.42,84.55,57200.0,84.55,84.68,84.42,84.55,57200.0
2007-09-18 13:30:00,84.55,84.8,84.5,84.7,30700.0,84.55,84.8,84.5,84.7,30700.0
2007-09-18 14:00:00,84.68,87.06,84.35,86.34,104900.0,84.68,87.06,84.35,86.34,104900.0
2007-09-18 14:30:00,86.26,88.31,85.91,87.23,195400.0,86.26,88.31,85.91,87.23,195400.0
2007-09-18 15:00:00,87.16,88.64,86.82,88.55,277500.0,87.16,88.64,86.82,88.55,277500.0
2007-09-18 15:30:00,88.51,88.67,86.98,87.55,193600.0,88.51,88.67,86.98,87.55,193600.0
2007-09-19 09:30:00,87.76,89.7,87.76,89.14,103200.0,87.76,89.7,87.76,89.14,103200.0
2007-09-19 10:00:00,89.14,89.2,88.32,88.39,70300.0,89.14,89.2,88.32,88.39,70300.0
2007-09-19 10:30:00,88.33,88.4,87.71,88.04,38500.0,88.33,88.4,87.71,88.04,38500.0
2007-09-19 11:00:00,88.05,88.07,87.5,87.84,26700.0,88.05,88.07,87.5,87.84,26700.0
2007-09-19 11:30:00,87.8,87.81,86.84,87.14,31700.0,87.8,87.81,86.84,87.14,31700.0
2007-09-19 12:00:00,87.11,87.29,87.1,87.24,21800.0,87.11,87.29,87.1,87.24,21800.0
2007-09-19 12:30:00,87.24,87.3,87.03,87.3,19600.0,87.24,87.3,87.03,87.3,19600.0
2007-09-19 13:00:00,87.29,87.3,87.03,87.05,29700.0,87.29,87.3,87.03,87.05,29700.0
2007-09-19 13:30:00,87.05,87.19,86.9,87.07,31800.0,87.05,87.19,86.9,87.07,31800.0
2007-09-19 14:00:00,87.05,87.05,86.8,86.98,54200.0,87.05,87.05,86.8,86.98,54200.0
2007-09-19 14:30:00,87.03,87.4,86.95,87.35,36100.0,87.03,87.4,86.95,87.35,36100.0
2007-09-19 15:00:00,87.35,87.5,87.1,87.23,50100.0,87.35,87.5,87.1,87.23,50100.0
2007-09-19 15:30:00,87.24,87.25,86.42,86.52,84900.0,87.24,87.25,86.42,86.52,84900.0
2007-09-20 09:30:00,86.14,86.36,84.86,85.11,39800.0,86.14,86.36,84.86,85.11,39800.0
2007-09-20 10:00:00,85.09,85.51,84.93,85.11,51500.0,85.09,85.51,84.93,85.11,51500.0
2007-09-20 10:30:00,85.18,85.34,85.07,85.19,29100.0,85.18,85.34,85.07,85.19,29100.0
2007-09-20 11:00:00,85.19,85.36,85.04,85.26,34700.0,85.19,85.36,85.04,85.26,34700.0
2007-09-20 11:30:00,85.27,85.33,85.14,85.25,9700.0,85.27,85.33,85.14,85.25,9700.0
2007-09-20 12:00:00,85.31,85.35,85.18,85.18,29300.0,85.31,85.35,85.18,85.18,29300.0
2007-09-20 12:30:00,85.18,85.21,85.06,85.21,16100.0,85.18,85.21,85.06,85.21,16100.0
2007-09-20 13:00:00,85.17,85.24,84.74,84.74,29700.0,85.17,85.24,84.74,84.74,29700.0
2007-09-20 13:30:00,84.71,84.79,83.96,84.3,84400.0,84.71,84.79,83.96,84.3,84400.0
2007-09-20 14:00:00,84.3,84.49,84.1,84.36,56900.0,84.3,84.49,84.1,84.36,56900.0
2007-09-20 14:30:00,84.32,84.43,84.02,84.13,78900.0,84.32,84.43,84.02,84.13,78900.0
2007-09-20 15:00:00,84.15,84.18,83.4,83.55,126200.0,84.15,84.18,83.4,83.55,126200.0
2007-09-20 15:30:00,83.58,84.22,83.29,83.8,157400.0,83.58,84.22,83.29,83.8,157400.0
2007-09-21 09:30:00,84.57,84.57,83.43,83.46,107200.0,84.57,84.57,83.43,83.46,107200.0
2007-09-21 10:00:00,83.47,83.76,83.36,83.7,49200.0,83.47,83.76,83.36,83.7,49200.0
2007-09-21 10:30:00,83.73,83.83,83.56,83.7,46700.0,83.73,83.83,83.56,83.7,46700.0
2007-09-21 11:00:00,83.69,84.09,83.69,84.09,50000.0,83.69,84.09,83.69,84.09,50000.0
2007-09-21 11:30:00,84.08,84.14,83.98,84.14,39300.0,84.08,84.14,83.98,84.14,39300.0
2007-09-21 12:00:00,84.09,84.15,83.96,84.01,44900.0,84.09,84.15,83.96,84.01,44900.0
2007-09-21 12:30:00,84.0,84.09,84.0,84.01,19600.0,84.0,84.09,84.0,84.01,19600.0
2007-09-21 13:00:00,84.02,84.04,83.99,84.0,34100.0,84.02,84.04,83.99,84.0,34100.0
2007-09-21 13:30:00,84.03,84.06,83.88,83.97,73300.0,84.03,84.06,83.88,83.97,73300.0
2007-09-21 14:00:00,83.96,84.01,83.83,83.99,90300.0,83.96,84.01,83.83,83.99,90300.0
2007-09-21 14:30:00,83.98,84.2,83.97,84.05,25500.0,83.98,84.2,83.97,84.05,25500.0
2007-09-21 15:00:00,84.05,84.28,83.87,84.17,54400.0,84.05,84.28,83.87,84.17,54400.0
2007-09-21 15:30:00,84.19,84.27,83.98,84.0,78200.0,84.19,84.27,83.98,84.0,78200.0
2007-09-24 09:30:00,84.16,84.83,83.52,83.55,75100.0,84.16,84.83,83.52,83.55,75100.0
2007-09-24 10:00:00,83.52,84.16,83.34,84.16,21500.0,83.52,84.16,83.34,84.16,21500.0
2007-09-24 10:30:00,84.26,84.31,83.74,84.14,28600.0,84.26,84.31,83.74,84.14,28600.0
2007-09-24 11:00:00,84.13,84.37,84.02,84.21,16600.0,84.13,84.37,84.02,84.21,16600.0
2007-09-24 11:30:00,84.2,84.35,84.08,84.29,14000.0,84.2,84.35,84.08,84.29,14000.0
2007-09-24 12:00:00,84.32,84.38,84.15,84.22,14400.0,84.32,84.38,84.15,84.22,14400.0
2007-09-24 12:30:00,84.17,84.43,84.16,84.43,30400.0,84.17,84.43,84.16,84.43,30400.0
2007-09-24 13:00:00,84.43,84.75,84.41,84.55,23900.0,84.43,84.75,84.41,84.55,23900.0
2007-09-24 13:30:00,84.55,85.24,84.55,84.99,63200.0,84.55,85.24,84.55,84.99,63200.0
2007-09-24 14:00:00,85.02,85.11,84.62,84.76,33900.0,85.02,85.11,84.62,84.76,33900.0
2007-09-24 14:30:00,84.74,84.92,84.51,84.61,60600.0,84.74,84.92,84.51,84.61,60600.0
2007-09-24 15:00:00,84.59,84.79,84.2,84.39,73300.0,84.59,84.79,84.2,84.39,73300.0
2007-09-24 15:30:00,84.39,84.7,83.52,83.84,156500.0,84.39,84.7,83.52,83.84,156500.0
2007-09-25 09:30:00,83.0,83.0,81.05,81.41,123300.0,83.0,83.0,81.05,81.41,123300.0
2007-09-25 10:00:00,81.35,82.2,81.25,82.13,63700.0,81.35,82.2,81.25,82.13,63700.0
2007-09-25 10:30:00,82.09,82.55,81.93,82.5,74300.0,82.09,82.55,81.93,82.5,74300.0
2007-09-25 11:00:00,82.5,82.8,81.37,81.46,85500.0,82.5,82.8,81.37,81.46,85500.0
2007-09-25 11:30:00,81.46,81.79,81.2,81.49,85500.0,81.46,81.79,81.2,81.49,85500.0
2007-09-25 12:00:00,81.49,81.49,81.15,81.22,39600.0,81.49,81.49,81.15,81.22,39600.0
2007-09-25 12:30:00,81.21,81.25,80.98,81.05,43200.0,81.21,81.25,80.98,81.05,43200.0
2007-09-25 13:00:00,81.0,81.27,81.0,81.06,48900.0,81.0,81.27,81.0,81.06,48900.0
2007-09-25 13:30:00,81.08,81.15,80.87,81.15,55800.0,81.08,81.15,80.87,81.15,55800.0
2007-09-25 14:00:00,81.16,81.18,80.56,80.78,55800.0,81.16,81.18,80.56,80.78,55800.0
2007-09-25 14:30:00,80.79,80.83,80.32,80.77,76100.0,80.79,80.83,80.32,80.77,76100.0
2007-09-25 15:00:00,80.76,81.4,80.73,81.2,67500.0,80.76,81.4,80.73,81.2,67500.0
2007-09-25 15:30:00,81.2,81.64,81.12,81.59,99500.0,81.2,81.64,81.12,81.59,99500.0
2007-09-26 09:30:00,82.0,82.29,81.7,81.72,83900.0,82.0,82.29,81.7,81.72,83900.0
2007-09-26 10:00:00,81.75,81.95,81.7,81.84,53200.0,81.75,81.95,81.7,81.84,53200.0
2007-09-26 10:30:00,81.79,82.23,81.52,82.0,43500.0,81.79,82.23,81.52,82.0,43500.0
2007-09-26 11:00:00,82.01,82.1,81.88,82.02,41500.0,82.01,82.1,81.88,82.02,41500.0
2007-09-26 11:30:00,82.02,82.33,81.98,82.21,28200.0,82.02,82.33,81.98,82.21,28200.0
2007-09-26 12:00:00,82.21,82.32,82.2,82.31,36200.0,82.21,82.32,82.2,82.31,36200.0
2007-09-26 12:30:00,82.25,82.4,82.15,82.4,30700.0,82.25,82.4,82.15,82.4,30700.0
2007-09-26 13:00:00,82.4,82.55,82.26,82.26,12000.0,82.4,82.55,82.26,82.26,12000.0
2007-09-26 13:30:00,82.26,82.41,82.15,82.28,41300.0,82.26,82.41,82.15,82.28,41300.0
2007-09-26 14:00:00,82.27,82.44,82.2,82.25,34400.0,82.27,82.44,82.2,82.25,34400.0
2007-09-26 14:30:00,82.25,82.59,82.25,82.42,42800.0,82.25,82.59,82.25,82.42,42800.0
2007-09-26 15:00:00,82.42,82.86,82.42,82.57,44800.0,82.42,82.86,82.42,82.57,44800.0
2007-09-26 15:30:00,82.56,82.82,82.37,82.61,51100.0,82.56,82.82,82.37,82.61,51100.0
2007-09-27 09:30:00,83.07,83.49,81.63,81.7,33300.0,83.07,83.49,81.63,81.7,33300.0
2007-09-27 10:00:00,81.67,81.85,81.09,81.21,98600.0,81.67,81.85,81.09,81.21,98600.0
2007-09-27 10:30:00,81.22,81.81,81.06,81.81,41000.0,81.22,81.81,81.06,81.81,41000.0
2007-09-27 11:00:00,81.79,82.2,81.77,82.11,20000.0,81.79,82.2,81.77,82.11,20000.0
2007-09-27 11:30:00,82.12,82.29,81.75,81.94,16600.0,82.12,82.29,81.75,81.94,16600.0
2007-09-27 12:00:00,81.93,82.05,81.68,82.05,73500.0,81.93,82.05,81.68,82.05,73500.0
2007-09-27 12:30:00,81.97,82.01,81.81,81.94,10300.0,81.97,82.01,81.81,81.94,10300.0
2007-09-27 13:00:00,81.96,82.07,81.78,81.99,44100.0,81.96,82.07,81.78,81.99,44100.0
2007-09-27 13:30:00,82.06,82.23,81.99,82.16,23900.0,82.06,82.23,81.99,82.16,23900.0
2007-09-27 14:00:00,82.23,82.28,81.93,81.93,29300.0,82.23,82.28,81.93,81.93,29300.0
2007-09-27 14:30:00,81.86,82.02,81.65,81.96,110100.0,81.86,82.02,81.65,81.96,110100.0
2007-09-27 15:00:00,82.0,82.08,81.8,81.98,68500.0,82.0,82.08,81.8,81.98,68500.0
2007-09-27 15:30:00,81.97,81.97,81.44,81.81,51200.0,81.97,81.97,81.44,81.81,51200.0
2007-09-28 09:30:00,81.55,82.5,81.47,82.5,70700.0,81.55,82.5,81.47,82.5,70700.0
2007-09-28 10:00:00,82.46,82.61,81.08,81.11,53400.0,82.46,82.61,81.08,81.11,53400.0
2007-09-28 10:30:00,81.1,81.88,81.01,81.85,36100.0,81.1,81.88,81.01,81.85,36100.0
2007-09-28 11:00:00,81.85,82.24,81.8,82.03,29900.0,81.85,82.24,81.8,82.03,29900.0
2007-09-28 11:30:00,81.99,82.01,81.36,81.39,20200.0,81.99,82.01,81.36,81.39,20200.0
2007-09-28 12:00:00,81.39,81.61,81.39,81.59,18000.0,81.39,81.61,81.39,81.59,18000.0
2007-09-28 12:30:00,81.6,81.64,81.46,81.49,15000.0,81.6,81.64,81.46,81.49,15000.0
2007-09-28 13:00:00,81.47,81.49,81.22,81.38,34700.0,81.47,81.49,81.22,81.38,34700.0
2007-09-28 13:30:00,81.4,81.41,81.01,81.02,22700.0,81.4,81.41,81.01,81.02,22700.0
2007-09-28 14:00:00,81.02,81.2,81.02,81.12,25800.0,81.02,81.2,81.02,81.12,25800.0
2007-09-28 14:30:00,81.13,81.27,81.01,81.1,43500.0,81.13,81.27,81.01,81.1,43500.0
2007-09-28 15:00:00,81.1,81.21,81.01,81.07,46300.0,81.1,81.21,81.01,81.07,46300.0
2007-09-28 15:30:00,81.08,81.32,81.01,81.14,50300.0,81.08,81.32,81.01,81.14,50300.0
2007-10-01 09:30:00,81.53,82.63,81.53,81.83,36100.0,81.53,82.63,81.53,81.83,36100.0
2007-10-01 10:00:00,81.83,82.92,81.83,82.64,88300.0,81.83,82.92,81.83,82.64,88300.0
2007-10-01 10:30:00,82.65,82.69,82.35,82.5,59800.0,82.65,82.69,82.35,82.5,59800.0
2007-10-01 11:00:00,82.5,82.55,82.35,82.44,43200.0,82.5,82.55,82.35,82.44,43200.0
2007-10-01 11:30:00,82.45,82.91,82.43,82.91,39200.0,82.45,82.91,82.43,82.91,39200.0
2007-10-01 12:00:00,82.92,83.33,82.82,83.33,75800.0,82.92,83.33,82.82,83.33,75800.0
2007-10-01 12:30:00,83.32,83.35,82.93,83.08,23400.0,83.32,83.35,82.93,83.08,23400.0
2007-10-01 13:00:00,83.09,83.58,83.08,83.57,29100.0,83.09,83.58,83.08,83.57,29100.0
2007-10-01 13:30:00,83.57,84.02,83.39,83.81,51000.0,83.57,84.02,83.39,83.81,51000.0
2007-10-01 14:00:00,83.81,84.1,83.6,83.74,44700.0,83.81,84.1,83.6,83.74,44700.0
2007-10-01 14:30:00,83.69,84.37,83.53,84.33,68800.0,83.69,84.37,83.53,84.33,68800.0
2007-10-01 15:00:00,84.26,84.68,84.1,84.1,46200.0,84.26,84.68,84.1,84.1,46200.0
2007-10-01 15:30:00,84.07,84.1,83.71,83.98,75700.0,84.07,84.1,83.71,83.98,75700.0
2007-10-02 09:30:00,84.04,84.58,83.51,84.53,48400.0,84.04,84.58,83.51,84.53,48400.0
2007-10-02 10:00:00,84.45,84.76,83.57,84.23,63300.0,84.45,84.76,83.57,84.23,63300.0
2007-10-02 10:30:00,84.19,84.24,83.69,84.16,29000.0,84.19,84.24,83.69,84.16,29000.0
2007-10-02 11:00:00,84.1,84.26,84.07,84.12,23900.0,84.1,84.26,84.07,84.12,23900.0
2007-10-02 11:30:00,84.12,84.54,84.12,84.54,13700.0,84.12,84.54,84.12,84.54,13700.0
2007-10-02 12:00:00,84.59,84.59,84.24,84.32,21900.0,84.59,84.59,84.24,84.32,21900.0
2007-10-02 12:30:00,84.31,84.37,84.11,84.22,54100.0,84.31,84.37,84.11,84.22,54100.0
2007-10-02 13:00:00,84.26,84.34,84.18,84.24,10400.0,84.26,84.34,84.18,84.24,10400.0
2007-10-02 13:30:00,84.24,84.42,84.23,84.42,15500.0,84.24,84.42,84.23,84.42,15500.0
2007-10-02 14:00:00,84.37,84.5,84.25,84.49,17400.0,84.37,84.5,84.25,84.49,17400.0
2007-10-02 14:30:00,84.5,84.73,84.36,84.64,23200.0,84.5,84.73,84.36,84.64,23200.0
2007-10-02 15:00:00,84.64,84.65,84.5,84.53,10400.0,84.64,84.65,84.5,84.53,10400.0
2007-10-02 15:30:00,84.52,84.52,84.0,84.09,66100.0,84.52,84.52,84.0,84.09,66100.0
2007-10-03 09:30:00,83.67,85.57,83.67,84.13,31200.0,83.67,85.57,83.67,84.13,31200.0
2007-10-03 10:00:00,84.2,84.82,84.18,84.82,17600.0,84.2,84.82,84.18,84.82,17600.0
2007-10-03 10:30:00,84.87,85.12,84.8,85.09,25600.0,84.87,85.12,84.8,85.09,25600.0
2007-10-03 11:00:00,85.08,85.18,84.88,84.88,23800.0,85.08,85.18,84.88,84.88,23800.0
2007-10-03 11:30:00,84.88,85.31,84.82,85.27,31100.0,84.88,85.31,84.82,85.27,31100.0
2007-10-03 12:00:00,85.26,85.26,84.95,85.1,22900.0,85.26,85.26,84.95,85.1,22900.0
2007-10-03 12:30:00,85.11,85.15,84.49,84.63,30900.0,85.11,85.15,84.49,84.63,30900.0
2007-10-03 13:00:00,84.65,84.75,84.07,84.21,10900.0,84.65,84.75,84.07,84.21,10900.0
2007-10-03 13:30:00,84.29,84.55,84.27,84.44,13800.0,84.29,84.55,84.27,84.44,13800.0
2007-10-03 14:00:00,84.49,84.5,84.12,84.36,10500.0,84.49,84.5,84.12,84.36,10500.0
2007-10-03 14:30:00,84.42,84.5,84.08,84.19,13600.0,84.42,84.5,84.08,84.19,13600.0
2007-10-03 15:00:00,84.15,84.35,84.06,84.21,30300.0,84.15,84.35,84.06,84.21,30300.0
2007-10-03 15:30:00,84.18,84.59,84.17,84.54,65100.0,84.18,84.59,84.17,84.54,65100.0
2007-10-04 09:30:00,84.7,85.17,83.35,83.45,23200.0,84.7,85.17,83.35,83.45,23200.0
2007-10-04 10:00:00,83.4,84.01,83.17,83.36,78800.0,83.4,84.01,83.17,83.36,78800.0
2007-10-04 10:30:00,83.4,83.89,83.37,83.89,44100.0,83.4,83.89,83.37,83.89,44100.0
2007-10-04 11:00:00,83.9,84.11,83.85,84.06,15600.0,83.9,84.11,83.85,84.06,15600.0
2007-10-04 11:30:00,84.07,84.2,83.92,83.96,24600.0,84.07,84.2,83.92,83.96,24600.0
2007-10-04 12:00:00,83.95,83.97,83.79,83.81,9700.0,83.95,83.97,83.79,83.81,9700.0
2007-10-04 12:30:00,83.82,84.11,83.79,84.09,9000.0,83.82,84.11,83.79,84.09,9000.0
2007-10-04 13:00:00,84.14,84.24,83.93,84.24,10200.0,84.14,84.24,83.93,84.24,10200.0
2007-10-04 13:30:00,84.25,84.37,84.25,84.32,8100.0,84.25,84.37,84.25,84.32,8100.0
2007-10-04 14:00:00,84.31,84.4,84.24,84.24,12200.0,84.31,84.4,84.24,84.24,12200.0
2007-10-04 14:30:00,84.26,84.42,84.05,84.05,54600.0,84.26,84.42,84.05,84.05,54600.0
2007-10-04 15:00:00,84.0,84.06,83.73,83.75,37700.0,84.0,84.06,83.73,83.75,37700.0
2007-10-04 15:30:00,83.78,84.24,83.78,83.91,44800.0,83.78,84.24,83.78,83.91,44800.0
2007-10-05 09:30:00,84.34,84.42,84.07,84.22,27600.0,84.34,84.42,84.07,84.22,27600.0
2007-10-05 10:00:00,84.16,84.36,84.0,84.25,43700.0,84.16,84.36,84.0,84.25,43700.0
2007-10-05 10:30:00,84.26,84.56,84.15,84.31,33200.0,84.26,84.56,84.15,84.31,33200.0
2007-10-05 11:00:00,84.36,84.4,84.15,84.2,19800.0,84.36,84.4,84.15,84.2,19800.0
2007-10-05 11:30:00,84.28,84.49,84.24,84.41,16500.0,84.28,84.49,84.24,84.41,16500.0
2007-10-05 12:00:00,84.41,84.47,84.22,84.39,7400.0,84.41,84.47,84.22,84.39,7400.0
2007-10-05 12:30:00,84.32,84.36,84.17,84.21,11600.0,84.32,84.36,84.17,84.21,11600.0
2007-10-05 13:00:00,84.21,84.49,84.08,84.45,34800.0,84.21,84.49,84.08,84.45,34800.0
2007-10-05 13:30:00,84.46,84.56,84.24,84.27,79500.0,84.46,84.56,84.24,84.27,79500.0
2007-10-05 14:00:00,84.28,84.45,84.14,84.14,27900.0,84.28,84.45,84.14,84.14,27900.0
2007-10-05 14:30:00,84.14,84.38,84.06,84.35,32400.0,84.14,84.38,84.06,84.35,32400.0
2007-10-05 15:00:00,84.34,84.56,84.33,84.53,25800.0,84.34,84.56,84.33,84.53,25800.0
2007-10-05 15:30:00,84.56,84.61,84.07,84.39,47700.0,84.56,84.61,84.07,84.39,47700.0
2007-10-08 09:30:00,84.16,84.16,83.57,83.77,16700.0,84.16,84.16,83.57,83.77,16700.0
2007-10-08 10:00:00,83.75,84.04,83.74,83.8,21200.0,83.75,84.04,83.74,83.8,21200.0
2007-10-08 10:30:00,83.84,83.85,83.72,83.8,15500.0,83.84,83.85,83.72,83.8,15500.0
2007-10-08 11:00:00,83.77,83.79,83.38,83.4,26700.0,83.77,83.79,83.38,83.4,26700.0
2007-10-08 11:30:00,83.4,83.54,83.35,83.54,13200.0,83.4,83.54,83.35,83.54,13200.0
2007-10-08 12:00:00,83.5,83.65,83.5,83.58,6300.0,83.5,83.65,83.5,83.58,6300.0
2007-10-08 12:30:00,83.58,83.81,83.58,83.78,6400.0,83.58,83.81,83.58,83.78,6400.0
2007-10-08 13:00:00,83.75,83.78,83.46,83.48,6800.0,83.75,83.78,83.46,83.48,6800.0
2007-10-08 13:30:00,83.47,83.48,83.15,83.23,17000.0,83.47,83.48,83.15,83.23,17000.0
2007-10-08 14:00:00,83.19,84.15,83.09,84.06,38800.0,83.19,84.15,83.09,84.06,38800.0
2007-10-08 14:30:00,84.06,84.45,83.54,83.54,27400.0,84.06,84.45,83.54,83.54,27400.0
2007-10-08 15:00:00,83.54,83.74,83.45,83.65,14100.0,83.54,83.74,83.45,83.65,14100.0
2007-10-08 15:30:00,83.65,83.69,83.42,83.53,28000.0,83.65,83.69,83.42,83.53,28000.0
2007-10-09 09:30:00,83.5,83.81,82.78,83.12,55500.0,83.5,83.81,82.78,83.12,55500.0
2007-10-09 10:00:00,83.12,83.29,81.82,81.92,90400.0,83.12,83.29,81.82,81.92,90400.0
2007-10-09 10:30:00,81.99,82.3,81.92,82.18,31100.0,81.99,82.3,81.92,82.18,31100.0
2007-10-09 11:00:00,82.25,82.48,82.16,82.2,35900.0,82.25,82.48,82.16,82.2,35900.0
2007-10-09 11:30:00,82.19,82.33,81.99,82.33,25100.0,82.19,82.33,81.99,82.33,25100.0
2007-10-09 12:00:00,82.31,82.35,82.23,82.32,14800.0,82.31,82.35,82.23,82.32,14800.0
2007-10-09 12:30:00,82.36,82.64,82.28,82.41,17000.0,82.36,82.64,82.28,82.41,17000.0
2007-10-09 13:00:00,82.43,82.46,82.13,82.25,23400.0,82.43,82.46,82.13,82.25,23400.0
2007-10-09 13:30:00,82.26,82.32,82.19,82.26,22200.0,82.26,82.32,82.19,82.26,22200.0
2007-10-09 14:00:00,82.26,82.86,82.17,82.48,40800.0,82.26,82.86,82.17,82.48,40800.0
2007-10-09 14:30:00,82.47,82.73,82.33,82.55,34800.0,82.47,82.73,82.33,82.55,34800.0
2007-10-09 15:00:00,82.56,82.63,82.38,82.58,37300.0,82.56,82.63,82.38,82.58,37300.0
2007-10-09 15:30:00,82.57,82.63,82.25,82.31,75200.0,82.57,82.63,82.25,82.31,75200.0
2007-10-10 09:30:00,82.17,82.72,82.17,82.31,19200.0,82.17,82.72,82.17,82.31,19200.0
2007-10-10 10:00:00,82.3,82.63,82.27,82.42,26000.0,82.3,82.63,82.27,82.42,26000.0
2007-10-10 10:30:00,82.46,82.65,82.4,82.43,14000.0,82.46,82.65,82.4,82.43,14000.0
2007-10-10 11:00:00,82.43,82.65,82.43,82.55,9300.0,82.43,82.65,82.43,82.55,9300.0
2007-10-10 11:30:00,82.54,82.82,82.41,82.57,17100.0,82.54,82.82,82.41,82.57,17100.0
2007-10-10 12:00:00,82.59,82.68,82.36,82.59,24100.0,82.59,82.68,82.36,82.59,24100.0
2007-10-10 12:30:00,82.57,82.61,82.43,82.47,15100.0,82.57,82.61,82.43,82.47,15100.0
2007-10-10 13:00:00,82.48,82.5,81.86,82.26,33200.0,82.48,82.5,81.86,82.26,33200.0
2007-10-10 13:30:00,82.25,82.37,82.23,82.37,21000.0,82.25,82.37,82.23,82.37,21000.0
2007-10-10 14:00:00,82.35,82.43,82.25,82.43,15800.0,82.35,82.43,82.25,82.43,15800.0
2007-10-10 14:30:00,82.48,82.55,82.23,82.41,21800.0,82.48,82.55,82.23,82.41,21800.0
2007-10-10 15:00:00,82.46,82.71,82.28,82.36,21900.0,82.46,82.71,82.28,82.36,21900.0
2007-10-10 15:30:00,82.36,82.63,82.22,82.39,53300.0,82.36,82.63,82.22,82.39,53300.0
2007-10-11 09:30:00,83.12,83.49,83.04,83.28,27000.0,83.12,83.49,83.04,83.28,27000.0
2007-10-11 10:00:00,83.28,83.38,82.32,82.44,27500.0,83.28,83.38,82.32,82.44,27500.0
2007-10-11 10:30:00,82.33,82.62,82.33,82.43,17900.0,82.33,82.62,82.33,82.43,17900.0
2007-10-11 11:00:00,82.39,82.55,82.23,82.34,36500.0,82.39,82.55,82.23,82.34,36500.0
2007-10-11 11:30:00,82.35,82.55,82.31,82.31,12600.0,82.35,82.55,82.31,82.31,12600.0
2007-10-11 12:00:00,82.3,82.59,82.24,82.59,22100.0,82.3,82.59,82.24,82.59,22100.0
2007-10-11 12:30:00,82.55,83.05,82.55,82.92,10800.0,82.55,83.05,82.55,82.92,10800.0
2007-10-11 13:00:00,82.97,83.27,82.91,83.04,11500.0,82.97,83.27,82.91,83.04,11500.0
2007-10-11 13:30:00,83.02,83.15,82.81,82.83,10800.0,83.02,83.15,82.81,82.83,10800.0
2007-10-11 14:00:00,82.84,82.88,82.22,82.34,54000.0,82.84,82.88,82.22,82.34,54000.0
2007-10-11 14:30:00,82.28,82.82,82.2,82.64,54400.0,82.28,82.82,82.2,82.64,54400.0
2007-10-11 15:00:00,82.53,82.61,82.13,82.23,110300.0,82.53,82.61,82.13,82.23,110300.0
2007-10-11 15:30:00,82.26,82.55,82.15,82.47,67600.0,82.26,82.55,82.15,82.47,67600.0
2007-10-12 09:30:00,82.75,82.94,82.25,82.45,52600.0,82.75,82.94,82.25,82.45,52600.0
2007-10-12 10:00:00,82.39,82.61,82.23,82.45,27000.0,82.39,82.61,82.23,82.45,27000.0
2007-10-12 10:30:00,82.45,82.62,82.22,82.33,33900.0,82.45,82.62,82.22,82.33,33900.0
2007-10-12 11:00:00,82.34,83.08,82.34,82.96,18800.0,82.34,83.08,82.34,82.96,18800.0
2007-10-12 11:30:00,82.95,83.0,82.66,82.67,20600.0,82.95,83.0,82.66,82.67,20600.0
2007-10-12 12:00:00,82.66,82.86,82.49,82.8,22900.0,82.66,82.86,82.49,82.8,22900.0
2007-10-12 12:30:00,82.8,82.82,82.51,82.69,13600.0,82.8,82.82,82.51,82.69,13600.0
2007-10-12 13:00:00,82.66,82.66,82.22,82.3,23300.0,82.66,82.66,82.22,82.3,23300.0
2007-10-12 13:30:00,82.32,82.58,82.22,82.29,13600.0,82.32,82.58,82.22,82.29,13600.0
2007-10-12 14:00:00,82.32,82.52,82.22,82.25,21700.0,82.32,82.52,82.22,82.25,21700.0
2007-10-12 14:30:00,82.27,82.36,82.12,82.13,46000.0,82.27,82.36,82.12,82.13,46000.0
2007-10-12 15:00:00,82.15,82.19,81.81,81.95,23400.0,82.15,82.19,81.81,81.95,23400.0
2007-10-12 15:30:00,81.92,82.4,81.89,82.25,61500.0,81.92,82.4,81.89,82.25,61500.0
2007-10-15 09:30:00,82.34,82.53,81.7,81.79,51900.0,82.34,82.53,81.7,81.79,51900.0
2007-10-15 10:00:00,81.75,81.86,81.54,81.6,65400.0,81.75,81.86,81.54,81.6,65400.0
2007-10-15 10:30:00,81.6,81.72,81.45,81.5,44700.0,81.6,81.72,81.45,81.5,44700.0
2007-10-15 11:00:00,81.5,81.5,80.99,81.2,52300.0,81.5,81.5,80.99,81.2,52300.0
2007-10-15 11:30:00,81.22,81.69,81.04,81.66,20600.0,81.22,81.69,81.04,81.66,20600.0
2007-10-15 12:00:00,81.66,81.8,81.5,81.6,17900.0,81.66,81.8,81.5,81.6,17900.0
2007-10-15 12:30:00,81.61,81.65,81.5,81.51,20800.0,81.61,81.65,81.5,81.51,20800.0
2007-10-15 13:00:00,81.51,81.73,81.42,81.67,24300.0,81.51,81.73,81.42,81.67,24300.0
2007-10-15 13:30:00,81.66,81.66,81.37,81.62,20000.0,81.66,81.66,81.37,81.62,20000.0
2007-10-15 14:00:00,81.6,81.67,81.24,81.63,22100.0,81.6,81.67,81.24,81.63,22100.0
2007-10-15 14:30:00,81.64,81.79,81.54,81.78,23300.0,81.64,81.79,81.54,81.78,23300.0
2007-10-15 15:00:00,81.78,81.9,81.41,81.55,63200.0,81.78,81.9,81.41,81.55,63200.0
2007-10-15 15:30:00,81.53,81.78,81.26,81.63,77500.0,81.53,81.78,81.26,81.63,77500.0
2007-10-16 09:30:00,81.7,82.65,80.98,81.08,104700.0,81.7,82.65,80.98,81.08,104700.0
2007-10-16 10:00:00,81.03,81.26,80.99,81.16,41500.0,81.03,81.26,80.99,81.16,41500.0
2007-10-16 10:30:00,81.15,81.46,81.03,81.4,60400.0,81.15,81.46,81.03,81.4,60400.0
2007-10-16 11:00:00,81.37,81.73,81.34,81.63,27200.0,81.37,81.73,81.34,81.63,27200.0
2007-10-16 11:30:00,81.71,82.03,81.67,81.78,29100.0,81.71,82.03,81.67,81.78,29100.0
2007-10-16 12:00:00,81.75,81.93,81.29,81.59,21800.0,81.75,81.93,81.29,81.59,21800.0
2007-10-16 12:30:00,81.62,81.85,81.56,81.66,17800.0,81.62,81.85,81.56,81.66,17800.0
2007-10-16 13:00:00,81.6,81.64,81.2,81.39,31800.0,81.6,81.64,81.2,81.39,31800.0
2007-10-16 13:30:00,81.32,81.39,81.2,81.27,24300.0,81.32,81.39,81.2,81.27,24300.0
2007-10-16 14:00:00,81.31,81.5,81.18,81.19,28300.0,81.31,81.5,81.18,81.19,28300.0
2007-10-16 14:30:00,81.22,81.54,81.2,81.2,31600.0,81.22,81.54,81.2,81.2,31600.0
2007-10-16 15:00:00,81.25,81.5,81.15,81.25,49600.0,81.25,81.5,81.15,81.25,49600.0
2007-10-16 15:30:00,81.24,81.5,81.15,81.24,52900.0,81.24,81.5,81.15,81.24,52900.0
2007-10-17 09:30:00,81.69,82.5,81.15,81.31,48600.0,81.69,82.5,81.15,81.31,48600.0
2007-10-17 10:00:00,81.37,81.6,81.08,81.08,47500.0,81.37,81.6,81.08,81.08,47500.0
2007-10-17 10:30:00,81.43,81.47,81.03,81.15,46300.0,81.43,81.47,81.03,81.15,46300.0
2007-10-17 11:00:00,81.09,81.26,81.0,81.03,23900.0,81.09,81.26,81.0,81.03,23900.0
2007-10-17 11:30:00,81.08,81.11,80.95,81.01,67100.0,81.08,81.11,80.95,81.01,67100.0
2007-10-17 12:00:00,81.05,81.05,80.83,81.0,107500.0,81.05,81.05,80.83,81.0,107500.0
2007-10-17 12:30:00,80.96,81.07,80.86,81.0,44300.0,80.96,81.07,80.86,81.0,44300.0
2007-10-17 13:00:00,81.0,81.14,80.76,80.95,65200.0,81.0,81.14,80.76,80.95,65200.0
2007-10-17 13:30:00,81.01,81.14,80.76,80.86,82100.0,81.01,81.14,80.76,80.86,82100.0
2007-10-17 14:00:00,80.92,81.2,80.74,81.04,32200.0,80.92,81.2,80.74,81.04,32200.0
2007-10-17 14:30:00,80.94,81.2,80.76,81.2,49200.0,80.94,81.2,80.76,81.2,49200.0
2007-10-17 15:00:00,81.25,81.55,81.0,81.08,31300.0,81.25,81.55,81.0,81.08,31300.0
2007-10-17 15:30:00,81.08,81.63,80.96,81.62,66100.0,81.08,81.63,80.96,81.62,66100.0
2007-10-18 09:30:00,80.65,80.9,79.85,79.95,95900.0,80.65,80.9,79.85,79.95,95900.0
2007-10-18 10:00:00,79.96,80.04,79.34,79.37,70600.0,79.96,80.04,79.34,79.37,70600.0
2007-10-18 10:30:00,79.36,79.63,78.66,79.31,118500.0,79.36,79.63,78.66,79.31,118500.0
2007-10-18 11:00:00,79.31,79.53,79.22,79.36,44800.0,79.31,79.53,79.22,79.36,44800.0
2007-10-18 11:30:00,79.39,80.57,79.36,80.33,52100.0,79.39,80.57,79.36,80.33,52100.0
2007-10-18 12:00:00,80.34,80.34,79.75,80.26,104800.0,80.34,80.34,79.75,80.26,104800.0
2007-10-18 12:30:00,80.31,80.81,80.14,80.65,53000.0,80.31,80.81,80.14,80.65,53000.0
2007-10-18 13:00:00,80.68,80.68,80.4,80.64,43600.0,80.68,80.68,80.4,80.64,43600.0
2007-10-18 13:30:00,80.65,80.92,80.63,80.86,49600.0,80.65,80.92,80.63,80.86,49600.0
2007-10-18 14:00:00,80.86,80.98,80.65,80.66,38500.0,80.86,80.98,80.65,80.66,38500.0
2007-10-18 14:30:00,80.65,80.78,80.35,80.42,44300.0,80.65,80.78,80.35,80.42,44300.0
2007-10-18 15:00:00,80.4,80.5,80.14,80.39,100500.0,80.4,80.5,80.14,80.39,100500.0
2007-10-18 15:30:00,80.45,80.49,80.16,80.33,98600.0,80.45,80.49,80.16,80.33,98600.0
2007-10-19 09:30:00,79.64,84.64,79.46,84.08,407100.0,79.64,84.64,79.46,84.08,407100.0
2007-10-19 10:00:00,84.13,84.48,81.51,81.76,312200.0,84.13,84.48,81.51,81.76,312200.0
2007-10-19 10:30:00,81.72,82.33,81.59,81.66,152500.0,81.72,82.33,81.59,81.66,152500.0
2007-10-19 11:00:00,81.55,82.12,81.36,81.98,99500.0,81.55,82.12,81.36,81.98,99500.0
2007-10-19 11:30:00,82.0,82.29,81.45,81.7,140300.0,82.0,82.29,81.45,81.7,140300.0
2007-10-19 12:00:00,81.75,83.43,81.55,83.35,176300.0,81.75,83.43,81.55,83.35,176300.0
2007-10-19 12:30:00,83.47,83.47,82.82,83.01,83000.0,83.47,83.47,82.82,83.01,83000.0
2007-10-19 13:00:00,83.01,83.02,81.95,82.6,63700.0,83.01,83.02,81.95,82.6,63700.0
2007-10-19 13:30:00,82.68,83.01,82.2,82.2,58900.0,82.68,83.01,82.2,82.2,58900.0
2007-10-19 14:00:00,82.21,82.34,82.01,82.02,84300.0,82.21,82.34,82.01,82.02,84300.0
2007-10-19 14:30:00,82.05,82.47,81.99,81.99,118100.0,82.05,82.47,81.99,81.99,118100.0
2007-10-19 15:00:00,81.99,82.06,80.84,81.9,233600.0,81.99,82.06,80.84,81.9,233600.0
2007-10-19 15:30:00,81.9,82.04,81.5,81.57,187400.0,81.9,82.04,81.5,81.57,187400.0
2007-10-22 09:30:00,81.01,82.83,80.8,82.32,67800.0,81.01,82.83,80.8,82.32,67800.0
2007-10-22 10:00:00,82.26,82.73,81.49,82.66,87600.0,82.26,82.73,81.49,82.66,87600.0
2007-10-22 10:30:00,82.75,83.5,81.96,82.02,74500.0,82.75,83.5,81.96,82.02,74500.0
2007-10-22 11:00:00,81.97,82.53,81.9,82.53,48000.0,81.97,82.53,81.9,82.53,48000.0
2007-10-22 11:30:00,82.55,83.7,82.55,83.61,76300.0,82.55,83.7,82.55,83.61,76300.0
2007-10-22 12:00:00,83.57,83.57,82.96,83.22,59400.0,83.57,83.57,82.96,83.22,59400.0
2007-10-22 12:30:00,83.22,83.9,83.11,83.84,73800.0,83.22,83.9,83.11,83.84,73800.0
2007-10-22 13:00:00,83.88,84.82,83.88,84.81,99100.0,83.88,84.82,83.88,84.81,99100.0
2007-10-22 13:30:00,84.84,84.97,82.99,83.89,109200.0,84.84,84.97,82.99,83.89,109200.0
2007-10-22 14:00:00,83.89,84.25,83.65,83.91,46200.0,83.89,84.25,83.65,83.91,46200.0
2007-10-22 14:30:00,83.91,84.16,83.27,84.07,91400.0,83.91,84.16,83.27,84.07,91400.0
2007-10-22 15:00:00,84.09,84.09,83.12,83.53,145700.0,84.09,84.09,83.12,83.53,145700.0
2007-10-22 15:30:00,83.52,84.5,83.52,83.93,176100.0,83.52,84.5,83.52,83.93,176100.0
2007-10-23 09:30:00,84.42,86.23,84.4,86.17,169200.0,84.42,86.23,84.4,86.17,169200.0
2007-10-23 10:00:00,86.17,87.44,86.03,86.24,253300.0,86.17,87.44,86.03,86.24,253300.0
2007-10-23 10:30:00,86.24,87.0,85.89,85.9,115700.0,86.24,87.0,85.89,85.9,115700.0
2007-10-23 11:00:00,85.96,86.17,85.71,86.0,65000.0,85.96,86.17,85.71,86.0,65000.0
2007-10-23 11:30:00,86.04,86.32,85.8,86.0,51600.0,86.04,86.32,85.8,86.0,51600.0
2007-10-23 12:00:00,86.04,86.1,85.75,86.02,71900.0,86.04,86.1,85.75,86.02,71900.0
2007-10-23 12:30:00,85.99,86.06,85.54,85.54,43600.0,85.99,86.06,85.54,85.54,43600.0
2007-10-23 13:00:00,85.57,85.9,85.3,85.64,37800.0,85.57,85.9,85.3,85.64,37800.0
2007-10-23 13:30:00,85.63,86.07,85.56,86.07,60700.0,85.63,86.07,85.56,86.07,60700.0
2007-10-23 14:00:00,86.03,86.07,85.77,85.86,56500.0,86.03,86.07,85.77,85.86,56500.0
2007-10-23 14:30:00,85.89,86.09,85.78,85.78,56600.0,85.89,86.09,85.78,85.78,56600.0
2007-10-23 15:00:00,85.72,86.01,85.52,85.91,93000.0,85.72,86.01,85.52,85.91,93000.0
2007-10-23 15:30:00,85.89,86.25,85.83,86.25,78900.0,85.89,86.25,85.83,86.25,78900.0
2007-10-24 09:30:00,86.07,86.33,85.46,85.8,48300.0,86.07,86.33,85.46,85.8,48300.0
2007-10-24 10:00:00,85.82,85.98,85.28,85.61,69400.0,85.82,85.98,85.28,85.61,69400.0
2007-10-24 10:30:00,85.56,85.93,84.87,85.23,57300.0,85.56,85.93,84.87,85.23,57300.0
2007-10-24 11:00:00,85.23,85.35,84.43,84.91,61800.0,85.23,85.35,84.43,84.91,61800.0
2007-10-24 11:30:00,84.87,85.06,84.56,84.59,39100.0,84.87,85.06,84.56,84.59,39100.0
2007-10-24 12:00:00,84.6,85.07,84.55,84.82,96600.0,84.6,85.07,84.55,84.82,96600.0
2007-10-24 12:30:00,84.81,85.16,84.75,85.05,55100.0,84.81,85.16,84.75,85.05,55100.0
2007-10-24 13:00:00,85.08,85.1,84.65,84.87,46100.0,85.08,85.1,84.65,84.87,46100.0
2007-10-24 13:30:00,84.85,84.96,84.16,84.43,43400.0,84.85,84.96,84.16,84.43,43400.0
2007-10-24 14:00:00,84.42,84.77,83.98,84.69,50200.0,84.42,84.77,83.98,84.69,50200.0
2007-10-24 14:30:00,84.64,84.98,84.5,84.98,86100.0,84.64,84.98,84.5,84.98,86100.0
2007-10-24 15:00:00,84.99,85.36,84.8,85.06,122300.0,84.99,85.36,84.8,85.06,122300.0
2007-10-24 15:30:00,85.05,85.06,84.01,84.34,223400.0,85.05,85.06,84.01,84.34,223400.0
2007-10-25 09:30:00,84.9,85.5,83.68,83.76,40700.0,84.9,85.5,83.68,83.76,40700.0
2007-10-25 10:00:00,83.86,85.71,83.81,85.49,56100.0,83.86,85.71,83.81,85.49,56100.0
2007-10-25 10:30:00,85.49,85.53,84.82,85.04,56400.0,85.49,85.53,84.82,85.04,56400.0
2007-10-25 11:00:00,85.07,85.13,84.48,84.55,29000.0,85.07,85.13,84.48,84.55,29000.0
2007-10-25 11:30:00,84.6,84.85,83.74,83.76,36300.0,84.6,84.85,83.74,83.76,36300.0
2007-10-25 12:00:00,83.75,83.95,83.1,83.36,58200.0,83.75,83.95,83.1,83.36,58200.0
2007-10-25 12:30:00,83.34,83.38,82.99,83.1,36600.0,83.34,83.38,82.99,83.1,36600.0
2007-10-25 13:00:00,83.09,83.31,82.95,83.21,49700.0,83.09,83.31,82.95,83.21,49700.0
2007-10-25 13:30:00,83.24,83.41,83.0,83.29,40700.0,83.24,83.41,83.0,83.29,40700.0
2007-10-25 14:00:00,83.28,83.62,82.9,83.37,60000.0,83.28,83.62,82.9,83.37,60000.0
2007-10-25 14:30:00,83.36,83.85,82.95,83.78,96300.0,83.36,83.85,82.95,83.78,96300.0
2007-10-25 15:00:00,83.8,83.99,83.35,83.49,78100.0,83.8,83.99,83.35,83.49,78100.0
2007-10-25 15:30:00,83.51,84.35,83.45,84.0,85500.0,83.51,84.35,83.45,84.0,85500.0
2007-10-26 09:30:00,84.92,86.22,84.66,85.6,59400.0,84.92,86.22,84.66,85.6,59400.0
2007-10-26 10:00:00,85.54,86.07,85.4,85.64,49000.0,85.54,86.07,85.4,85.64,49000.0
2007-10-26 10:30:00,85.75,85.86,85.12,85.43,31400.0,85.75,85.86,85.12,85.43,31400.0
2007-10-26 11:00:00,85.46,85.93,85.39,85.92,19200.0,85.46,85.93,85.39,85.92,19200.0
2007-10-26 11:30:00,85.92,86.13,85.7,85.76,36500.0,85.92,86.13,85.7,85.76,36500.0
2007-10-26 12:00:00,85.72,85.77,85.5,85.69,20600.0,85.72,85.77,85.5,85.69,20600.0
2007-10-26 12:30:00,85.69,85.77,85.56,85.56,18200.0,85.69,85.77,85.56,85.56,18200.0
2007-10-26 13:00:00,85.56,86.22,85.53,86.18,25500.0,85.56,86.22,85.53,86.18,25500.0
2007-10-26 13:30:00,86.18,86.26,85.81,86.23,37400.0,86.18,86.26,85.81,86.23,37400.0
2007-10-26 14:00:00,86.25,86.66,86.12,86.12,40900.0,86.25,86.66,86.12,86.12,40900.0
2007-10-26 14:30:00,86.12,86.47,86.04,86.32,39900.0,86.12,86.47,86.04,86.32,39900.0
2007-10-26 15:00:00,86.32,86.57,85.9,86.15,68700.0,86.32,86.57,85.9,86.15,68700.0
2007-10-26 15:30:00,86.15,86.34,85.73,86.01,95300.0,86.15,86.34,85.73,86.01,95300.0
2007-10-29 09:30:00,86.11,86.18,85.03,85.05,48500.0,86.11,86.18,85.03,85.05,48500.0
2007-10-29 10:00:00,85.11,85.35,84.6,84.84,55700.0,85.11,85.35,84.6,84.84,55700.0
2007-10-29 10:30:00,84.77,84.85,84.36,84.7,34900.0,84.77,84.85,84.36,84.7,34900.0
2007-10-29 11:00:00,84.76,85.4,84.55,84.93,24100.0,84.76,85.4,84.55,84.93,24100.0
2007-10-29 11:30:00,84.91,84.95,84.58,84.82,24000.0,84.91,84.95,84.58,84.82,24000.0
2007-10-29 12:00:00,84.79,85.42,84.75,85.26,21300.0,84.79,85.42,84.75,85.26,21300.0
2007-10-29 12:30:00,85.29,85.29,84.87,85.17,22000.0,85.29,85.29,84.87,85.17,22000.0
2007-10-29 13:00:00,85.17,85.18,84.85,84.9,26600.0,85.17,85.18,84.85,84.9,26600.0
2007-10-29 13:30:00,84.86,84.9,84.59,84.77,31500.0,84.86,84.9,84.59,84.77,31500.0
2007-10-29 14:00:00,84.78,84.98,84.4,84.41,34600.0,84.78,84.98,84.4,84.41,34600.0
2007-10-29 14:30:00,84.46,84.7,84.26,84.55,36400.0,84.46,84.7,84.26,84.55,36400.0
2007-10-29 15:00:00,84.59,84.6,84.4,84.46,41400.0,84.59,84.6,84.4,84.46,41400.0
2007-10-29 15:30:00,84.46,84.68,84.22,84.63,96900.0,84.46,84.68,84.22,84.63,96900.0
2007-10-30 09:30:00,84.01,84.85,84.01,84.75,27800.0,84.01,84.85,84.01,84.75,27800.0
2007-10-30 10:00:00,84.7,85.1,84.4,85.07,27900.0,84.7,85.1,84.4,85.07,27900.0
2007-10-30 10:30:00,84.93,84.94,84.39,84.65,26000.0,84.93,84.94,84.39,84.65,26000.0
2007-10-30 11:00:00,84.64,85.13,84.58,85.0,29600.0,84.64,85.13,84.58,85.0,29600.0
2007-10-30 11:30:00,85.04,85.25,84.95,85.06,14400.0,85.04,85.25,84.95,85.06,14400.0
2007-10-30 12:00:00,85.06,85.25,85.01,85.08,6800.0,85.06,85.25,85.01,85.08,6800.0
2007-10-30 12:30:00,85.08,85.53,85.08,85.36,12400.0,85.08,85.53,85.08,85.36,12400.0
2007-10-30 13:00:00,85.37,85.46,85.07,85.07,13400.0,85.37,85.46,85.07,85.07,13400.0
2007-10-30 13:30:00,85.1,85.86,85.1,85.86,14700.0,85.1,85.86,85.1,85.86,14700.0
2007-10-30 14:00:00,85.79,86.05,85.71,85.75,17400.0,85.79,86.05,85.71,85.75,17400.0
2007-10-30 14:30:00,85.75,85.78,85.41,85.49,17600.0,85.75,85.78,85.41,85.49,17600.0
2007-10-30 15:00:00,85.49,85.73,85.44,85.44,17800.0,85.49,85.73,85.44,85.44,17800.0
2007-10-30 15:30:00,85.48,85.48,85.01,85.06,36500.0,85.48,85.48,85.01,85.06,36500.0
2007-10-31 09:30:00,85.23,86.48,85.18,85.55,26000.0,85.23,86.48,85.18,85.55,26000.0
2007-10-31 10:00:00,85.55,85.55,85.02,85.08,23900.0,85.55,85.55,85.02,85.08,23900.0
2007-10-31 10:30:00,85.09,85.5,85.01,85.43,39500.0,85.09,85.5,85.01,85.43,39500.0
2007-10-31 11:00:00,85.37,85.76,85.37,85.68,14400.0,85.37,85.76,85.37,85.68,14400.0
2007-10-31 11:30:00,85.63,85.63,85.34,85.45,14600.0,85.63,85.63,85.34,85.45,14600.0
2007-10-31 12:00:00,85.44,86.31,85.44,86.14,13000.0,85.44,86.31,85.44,86.14,13000.0
2007-10-31 12:30:00,86.14,86.16,85.87,86.06,8700.0,86.14,86.16,85.87,86.06,8700.0
2007-10-31 13:00:00,86.06,86.11,85.88,85.99,9800.0,86.06,86.11,85.88,85.99,9800.0
2007-10-31 13:30:00,86.02,86.24,85.59,85.69,18600.0,86.02,86.24,85.59,85.69,18600.0
2007-10-31 14:00:00,85.76,85.89,84.69,84.89,93100.0,85.76,85.89,84.69,84.89,93100.0
2007-10-31 14:30:00,84.9,86.08,84.82,85.83,56800.0,84.9,86.08,84.82,85.83,56800.0
2007-10-31 15:00:00,85.78,85.84,84.89,85.05,35500.0,85.78,85.84,84.89,85.05,35500.0
2007-10-31 15:30:00,85.07,85.48,84.8,85.48,63900.0,85.07,85.48,84.8,85.48,63900.0
2007-11-01 09:30:00,84.84,84.92,84.05,84.79,95800.0,84.84,84.92,84.05,84.79,95800.0
2007-11-01 10:00:00,84.63,84.87,84.45,84.5,75100.0,84.63,84.87,84.45,84.5,75100.0
2007-11-01 10:30:00,84.48,85.42,84.45,85.42,42100.0,84.48,85.42,84.45,85.42,42100.0
2007-11-01 11:00:00,85.43,85.43,84.61,84.61,24400.0,85.43,85.43,84.61,84.61,24400.0
2007-11-01 11:30:00,84.59,84.66,84.4,84.66,55900.0,84.59,84.66,84.4,84.66,55900.0
2007-11-01 12:00:00,84.69,85.21,84.63,84.91,26200.0,84.69,85.21,84.63,84.91,26200.0
2007-11-01 12:30:00,84.89,85.07,84.82,85.06,16200.0,84.89,85.07,84.82,85.06,16200.0
2007-11-01 13:00:00,85.05,85.36,84.73,84.73,25600.0,85.05,85.36,84.73,84.73,25600.0
2007-11-01 13:30:00,84.78,84.8,84.51,84.72,37000.0,84.78,84.8,84.51,84.72,37000.0
2007-11-01 14:00:00,84.73,85.0,84.51,84.51,38100.0,84.73,85.0,84.51,84.51,38100.0
2007-11-01 14:30:00,84.53,85.18,84.45,84.86,22500.0,84.53,85.18,84.45,84.86,22500.0
2007-11-01 15:00:00,84.86,84.99,84.49,84.53,35400.0,84.86,84.99,84.49,84.53,35400.0
2007-11-01 15:30:00,84.52,84.57,84.01,84.04,72000.0,84.52,84.57,84.01,84.04,72000.0
2007-11-02 09:30:00,84.08,84.43,83.86,84.05,61500.0,84.08,84.43,83.86,84.05,61500.0
2007-11-02 10:00:00,84.15,84.27,83.4,83.58,109300.0,84.15,84.27,83.4,83.58,109300.0
2007-11-02 10:30:00,83.61,83.79,83.4,83.45,74400.0,83.61,83.79,83.4,83.45,74400.0
2007-11-02 11:00:00,83.45,83.5,83.01,83.01,43100.0,83.45,83.5,83.01,83.01,43100.0
2007-11-02 11:30:00,83.05,83.5,83.05,83.38,38100.0,83.05,83.5,83.05,83.38,38100.0
2007-11-02 12:00:00,83.35,83.5,83.26,83.45,27200.0,83.35,83.5,83.26,83.45,27200.0
2007-11-02 12:30:00,83.5,83.5,83.22,83.5,33200.0,83.5,83.5,83.22,83.5,33200.0
2007-11-02 13:00:00,83.5,83.76,83.48,83.61,33800.0,83.5,83.76,83.48,83.61,33800.0
2007-11-02 13:30:00,83.66,83.67,83.44,83.44,25300.0,83.66,83.67,83.44,83.44,25300.0
2007-11-02 14:00:00,83.45,83.49,83.3,83.43,48200.0,83.45,83.49,83.3,83.43,48200.0
2007-11-02 14:30:00,83.43,83.48,82.93,82.94,31900.0,83.43,83.48,82.93,82.94,31900.0
2007-11-02 15:00:00,82.91,83.72,82.9,83.27,43800.0,82.91,83.72,82.9,83.27,43800.0
2007-11-02 15:30:00,83.25,83.57,83.01,83.57,50900.0,83.25,83.57,83.01,83.57,50900.0
2007-11-05 09:30:00,83.17,83.17,82.09,82.25,46300.0,83.17,83.17,82.09,82.25,46300.0
2007-11-05 10:00:00,82.2,82.41,81.81,81.83,60100.0,82.2,82.41,81.81,81.83,60100.0
2007-11-05 10:30:00,81.82,82.2,81.8,82.2,53600.0,81.82,82.2,81.8,82.2,53600.0
2007-11-05 11:00:00,82.16,82.4,81.85,81.89,31100.0,82.16,82.4,81.85,81.89,31100.0
2007-11-05 11:30:00,81.91,81.93,81.67,81.71,32800.0,81.91,81.93,81.67,81.71,32800.0
2007-11-05 12:00:00,81.71,81.71,81.3,81.3,38200.0,81.71,81.71,81.3,81.3,38200.0
2007-11-05 12:30:00,81.31,81.73,81.06,81.61,51100.0,81.31,81.73,81.06,81.61,51100.0
2007-11-05 13:00:00,81.66,81.82,81.3,81.35,30300.0,81.66,81.82,81.3,81.35,30300.0
2007-11-05 13:30:00,81.35,81.59,81.01,81.2,35700.0,81.35,81.59,81.01,81.2,35700.0
2007-11-05 14:00:00,81.19,81.52,81.0,81.14,34500.0,81.19,81.52,81.0,81.14,34500.0
2007-11-05 14:30:00,81.19,81.26,80.82,81.0,52200.0,81.19,81.26,80.82,81.0,52200.0
2007-11-05 15:00:00,80.97,81.72,80.97,81.38,53400.0,80.97,81.72,80.97,81.38,53400.0
2007-11-05 15:30:00,81.44,81.96,81.25,81.62,112500.0,81.44,81.96,81.25,81.62,112500.0
2007-11-06 09:30:00,81.82,82.38,81.3,81.75,15800.0,81.82,82.38,81.3,81.75,15800.0
2007-11-06 10:00:00,81.71,81.9,81.29,81.39,14900.0,81.71,81.9,81.29,81.39,14900.0
2007-11-06 10:30:00,81.39,81.41,80.89,81.25,31900.0,81.39,81.41,80.89,81.25,31900.0
2007-11-06 11:00:00,81.28,81.39,81.07,81.07,28600.0,81.28,81.39,81.07,81.07,28600.0
2007-11-06 11:30:00,81.11,81.16,80.81,80.93,46200.0,81.11,81.16,80.81,80.93,46200.0
2007-11-06 12:00:00,80.95,81.21,80.78,81.07,21100.0,80.95,81.21,80.78,81.07,21100.0
2007-11-06 12:30:00,81.07,81.6,80.89,81.6,25300.0,81.07,81.6,80.89,81.6,25300.0
2007-11-06 13:00:00,81.62,81.74,81.5,81.53,15700.0,81.62,81.74,81.5,81.53,15700.0
2007-11-06 13:30:00,81.55,81.59,81.22,81.22,15900.0,81.55,81.59,81.22,81.22,15900.0
2007-11-06 14:00:00,81.21,81.51,81.15,81.26,29200.0,81.21,81.51,81.15,81.26,29200.0
2007-11-06 14:30:00,81.23,81.47,81.15,81.22,21800.0,81.23,81.47,81.15,81.22,21800.0
2007-11-06 15:00:00,81.24,81.39,81.05,81.24,47900.0,81.24,81.39,81.05,81.24,47900.0
2007-11-06 15:30:00,81.22,81.99,81.01,81.7,98000.0,81.22,81.99,81.01,81.7,98000.0
2007-11-07 09:30:00,81.02,81.2,80.21,80.27,58800.0,81.02,81.2,80.21,80.27,58800.0
2007-11-07 10:00:00,80.33,80.48,79.8,80.23,88400.0,80.33,80.48,79.8,80.23,88400.0
2007-11-07 10:30:00,80.13,80.78,80.02,80.54,72700.0,80.13,80.78,80.02,80.54,72700.0
2007-11-07 11:00:00,80.54,80.71,80.29,80.37,26600.0,80.54,80.71,80.29,80.37,26600.0
2007-11-07 11:30:00,80.41,80.41,80.05,80.05,31100.0,80.41,80.41,80.05,80.05,31100.0
2007-11-07 12:00:00,80.03,80.08,79.51,79.97,68600.0,80.03,80.08,79.51,79.97,68600.0
2007-11-07 12:30:00,79.97,80.0,79.4,79.62,57200.0,79.97,80.0,79.4,79.62,57200.0
2007-11-07 13:00:00,79.64,79.97,78.77,78.77,99900.0,79.64,79.97,78.77,78.77,99900.0
2007-11-07 13:30:00,78.81,78.86,78.32,78.51,212600.0,78.81,78.86,78.32,78.51,212600.0
2007-11-07 14:00:00,78.54,79.0,78.5,78.9,247300.0,78.54,79.0,78.5,78.9,247300.0
2007-11-07 14:30:00,78.95,79.0,78.61,78.68,95800.0,78.95,79.0,78.61,78.68,95800.0
2007-11-07 15:00:00,78.7,79.02,78.51,78.63,79400.0,78.7,79.02,78.51,78.63,79400.0
2007-11-07 15:30:00,78.62,78.67,77.88,78.0,450900.0,78.62,78.67,77.88,78.0,450900.0
2007-11-08 09:30:00,78.89,79.2,78.3,79.06,39200.0,78.89,79.2,78.3,79.06,39200.0
2007-11-08 10:00:00,78.83,80.02,78.35,79.15,51600.0,78.83,80.02,78.35,79.15,51600.0
2007-11-08 10:30:00,79.1,79.1,78.42,78.9,30200.0,79.1,79.1,78.42,78.9,30200.0
2007-11-08 11:00:00,78.84,78.91,78.41,78.48,61000.0,78.84,78.91,78.41,78.48,61000.0
2007-11-08 11:30:00,78.56,78.63,78.2,78.34,126800.0,78.56,78.63,78.2,78.34,126800.0
2007-11-08 12:00:00,78.35,78.4,78.0,78.12,92300.0,78.35,78.4,78.0,78.12,92300.0
2007-11-08 12:30:00,78.12,78.21,77.57,78.07,125700.0,78.12,78.21,77.57,78.07,125700.0
2007-11-08 13:00:00,78.08,78.2,77.55,77.99,49900.0,78.08,78.2,77.55,77.99,49900.0
2007-11-08 13:30:00,78.02,78.22,77.8,78.11,42700.0,78.02,78.22,77.8,78.11,42700.0
2007-11-08 14:00:00,78.05,78.11,77.82,78.01,47400.0,78.05,78.11,77.82,78.01,47400.0
2007-11-08 14:30:00,78.0,78.31,77.66,78.29,57100.0,78.0,78.31,77.66,78.29,57100.0
2007-11-08 15:00:00,78.32,78.86,77.97,78.48,64800.0,78.32,78.86,77.97,78.48,64800.0
2007-11-08 15:30:00,78.48,79.0,78.44,78.8,59400.0,78.48,79.0,78.44,78.8,59400.0
2007-11-09 09:30:00,78.0,78.44,77.5,77.9,226900.0,78.0,78.44,77.5,77.9,226900.0
2007-11-09 10:00:00,77.88,78.79,77.81,78.22,87900.0,77.88,78.79,77.81,78.22,87900.0
2007-11-09 10:30:00,78.23,78.72,78.1,78.25,53100.0,78.23,78.72,78.1,78.25,53100.0
2007-11-09 11:00:00,78.24,78.57,77.69,78.39,119100.0,78.24,78.57,77.69,78.39,119100.0
2007-11-09 11:30:00,78.39,79.28,78.39,79.28,28800.0,78.39,79.28,78.39,79.28,28800.0
2007-11-09 12:00:00,79.37,79.5,79.01,79.3,23900.0,79.37,79.5,79.01,79.3,23900.0
2007-11-09 12:30:00,79.4,79.92,79.35,79.62,33800.0,79.4,79.92,79.35,79.62,33800.0
2007-11-09 13:00:00,79.6,79.84,78.92,79.51,47700.0,79.6,79.84,78.92,79.51,47700.0
2007-11-09 13:30:00,79.51,79.65,79.4,79.52,11400.0,79.51,79.65,79.4,79.52,11400.0
2007-11-09 14:00:00,79.52,80.61,79.36,80.55,64900.0,79.52,80.61,79.36,80.55,64900.0
2007-11-09 14:30:00,80.57,80.61,79.95,80.27,58900.0,80.57,80.61,79.95,80.27,58900.0
2007-11-09 15:00:00,80.29,80.85,80.09,80.79,34700.0,80.29,80.85,80.09,80.79,34700.0
2007-11-09 15:30:00,80.79,81.06,79.87,80.13,121200.0,80.79,81.06,79.87,80.13,121200.0
2007-11-12 09:30:00,80.4,82.55,80.4,81.6,58800.0,80.4,82.55,80.4,81.6,58800.0
2007-11-12 10:00:00,81.67,81.76,81.28,81.39,46000.0,81.67,81.76,81.28,81.39,46000.0
2007-11-12 10:30:00,81.39,82.25,81.33,81.95,51900.0,81.39,82.25,81.33,81.95,51900.0
2007-11-12 11:00:00,81.82,82.3,81.65,82.03,63400.0,81.82,82.3,81.65,82.03,63400.0
2007-11-12 11:30:00,82.04,82.07,81.4,81.68,27400.0,82.04,82.07,81.4,81.68,27400.0
2007-11-12 12:00:00,81.66,82.0,81.35,81.66,33100.0,81.66,82.0,81.35,81.66,33100.0
2007-11-12 12:30:00,81.69,81.97,81.51,81.52,41500.0,81.69,81.97,81.51,81.52,41500.0
2007-11-12 13:00:00,81.51,81.81,81.41,81.61,11600.0,81.51,81.81,81.41,81.61,11600.0
2007-11-12 13:30:00,81.52,81.56,80.99,81.15,23700.0,81.52,81.56,80.99,81.15,23700.0
2007-11-12 14:00:00,81.12,81.36,81.05,81.36,16400.0,81.12,81.36,81.05,81.36,16400.0
2007-11-12 14:30:00,81.34,81.59,80.99,81.04,79400.0,81.34,81.59,80.99,81.04,79400.0
2007-11-12 15:00:00,80.99,81.11,80.27,80.29,113400.0,80.99,81.11,80.27,80.29,113400.0
2007-11-12 15:30:00,80.28,80.32,79.37,79.51,166400.0,80.28,80.32,79.37,79.51,166400.0
2007-11-13 09:30:00,80.29,80.7,79.16,79.62,115400.0,80.29,80.7,79.16,79.62,115400.0
2007-11-13 10:00:00,79.59,79.76,79.55,79.58,88900.0,79.59,79.76,79.55,79.58,88900.0
2007-11-13 10:30:00,79.55,79.59,78.95,79.13,43300.0,79.55,79.59,78.95,79.13,43300.0
2007-11-13 11:00:00,79.15,79.5,79.13,79.47,18100.0,79.15,79.5,79.13,79.47,18100.0
2007-11-13 11:30:00,79.5,79.86,79.5,79.86,24100.0,79.5,79.86,79.5,79.86,24100.0
2007-11-13 12:00:00,79.86,79.86,79.54,79.63,35000.0,79.86,79.86,79.54,79.63,35000.0
2007-11-13 12:30:00,79.58,79.75,79.5,79.51,31200.0,79.58,79.75,79.5,79.51,31200.0
2007-11-13 13:00:00,79.56,79.8,79.5,79.67,12400.0,79.56,79.8,79.5,79.67,12400.0
2007-11-13 13:30:00,79.72,80.21,79.58,80.17,25200.0,79.72,80.21,79.58,80.17,25200.0
2007-11-13 14:00:00,80.13,80.75,80.08,80.55,46000.0,80.13,80.75,80.08,80.55,46000.0
2007-11-13 14:30:00,80.62,80.64,80.38,80.4,72300.0,80.62,80.64,80.38,80.4,72300.0
2007-11-13 15:00:00,80.4,80.78,80.22,80.68,133100.0,80.4,80.78,80.22,80.68,133100.0
2007-11-13 15:30:00,80.68,81.5,80.66,81.16,111900.0,80.68,81.5,80.66,81.16,111900.0
2007-11-14 09:30:00,81.35,83.27,81.35,81.67,122500.0,81.35,83.27,81.35,81.67,122500.0
2007-11-14 10:00:00,81.66,81.98,80.76,80.92,145400.0,81.66,81.98,80.76,80.92,145400.0
2007-11-14 10:30:00,80.97,81.55,80.9,81.36,61300.0,80.97,81.55,80.9,81.36,61300.0
2007-11-14 11:00:00,81.36,81.6,81.27,81.57,75600.0,81.36,81.6,81.27,81.57,75600.0
2007-11-14 11:30:00,81.51,81.67,81.35,81.59,56600.0,81.51,81.67,81.35,81.59,56600.0
2007-11-14 12:00:00,81.62,81.72,81.57,81.72,35800.0,81.62,81.72,81.57,81.72,35800.0
2007-11-14 12:30:00,81.66,81.86,81.49,81.5,53000.0,81.66,81.86,81.49,81.5,53000.0
2007-11-14 13:00:00,81.51,81.68,81.45,81.58,33700.0,81.51,81.68,81.45,81.58,33700.0
2007-11-14 13:30:00,81.55,81.55,81.33,81.33,31300.0,81.55,81.55,81.33,81.33,31300.0
2007-11-14 14:00:00,81.34,81.68,81.1,81.5,58200.0,81.34,81.68,81.1,81.5,58200.0
2007-11-14 14:30:00,81.53,81.75,81.43,81.47,31400.0,81.53,81.75,81.43,81.47,31400.0
2007-11-14 15:00:00,81.49,81.69,81.22,81.58,36900.0,81.49,81.69,81.22,81.58,36900.0
2007-11-14 15:30:00,81.52,81.52,80.7,80.86,86600.0,81.52,81.52,80.7,80.86,86600.0
2007-11-15 09:30:00,80.66,80.94,79.88,80.26,42500.0,80.66,80.94,79.88,80.26,42500.0
2007-11-15 10:00:00,80.19,80.54,79.94,80.02,71800.0,80.19,80.54,79.94,80.02,71800.0
2007-11-15 10:30:00,79.99,80.58,79.95,80.01,51800.0,79.99,80.58,79.95,80.01,51800.0
2007-11-15 11:00:00,80.06,80.35,79.7,79.8,24700.0,80.06,80.35,79.7,79.8,24700.0
2007-11-15 11:30:00,79.76,79.76,79.23,79.37,38500.0,79.76,79.76,79.23,79.37,38500.0
2007-11-15 12:00:00,79.35,80.02,79.09,79.36,62400.0,79.35,80.02,79.09,79.36,62400.0
2007-11-15 12:30:00,79.36,79.72,79.01,79.65,42200.0,79.36,79.72,79.01,79.65,42200.0
2007-11-15 13:00:00,79.6,79.68,79.43,79.58,20900.0,79.6,79.68,79.43,79.58,20900.0
2007-11-15 13:30:00,79.57,79.62,79.36,79.52,25400.0,79.57,79.62,79.36,79.52,25400.0
2007-11-15 14:00:00,79.52,79.73,79.38,79.41,41500.0,79.52,79.73,79.38,79.41,41500.0
2007-11-15 14:30:00,79.41,79.61,79.3,79.33,54900.0,79.41,79.61,79.3,79.33,54900.0
2007-11-15 15:00:00,79.34,79.6,79.23,79.5,58500.0,79.34,79.6,79.23,79.5,58500.0
2007-11-15 15:30:00,79.5,79.62,79.13,79.43,97500.0,79.5,79.62,79.13,79.43,97500.0
2007-11-16 09:30:00,79.48,79.6,78.55,78.86,88500.0,79.48,79.6,78.55,78.86,88500.0
2007-11-16 10:00:00,78.86,79.06,78.75,78.8,76600.0,78.86,79.06,78.75,78.8,76600.0
2007-11-16 10:30:00,78.85,78.98,78.41,78.45,100100.0,78.85,78.98,78.41,78.45,100100.0
2007-11-16 11:00:00,78.45,78.7,78.41,78.53,83100.0,78.45,78.7,78.41,78.53,83100.0
2007-11-16 11:30:00,78.51,78.76,78.5,78.6,51400.0,78.51,78.76,78.5,78.6,51400.0
2007-11-16 12:00:00,78.61,79.05,78.6,78.79,47500.0,78.61,79.05,78.6,78.79,47500.0
2007-11-16 12:30:00,78.81,78.82,78.5,78.52,52800.0,78.81,78.82,78.5,78.52,52800.0
2007-11-16 13:00:00,78.51,78.63,78.5,78.51,37600.0,78.51,78.63,78.5,78.51,37600.0
2007-11-16 13:30:00,78.54,78.82,78.5,78.7,84200.0,78.54,78.82,78.5,78.7,84200.0
2007-11-16 14:00:00,78.65,78.91,78.6,78.91,54100.0,78.65,78.91,78.6,78.91,54100.0
2007-11-16 14:30:00,78.91,78.91,78.58,78.82,62400.0,78.91,78.91,78.58,78.82,62400.0
2007-11-16 15:00:00,78.8,78.83,78.68,78.79,70300.0,78.8,78.83,78.68,78.79,70300.0
2007-11-16 15:30:00,78.77,79.05,78.69,78.78,111900.0,78.77,79.05,78.69,78.78,111900.0
2007-11-19 09:30:00,77.79,78.39,77.13,78.14,84700.0,77.79,78.39,77.13,78.14,84700.0
2007-11-19 10:00:00,78.14,78.46,77.95,78.28,101300.0,78.14,78.46,77.95,78.28,101300.0
2007-11-19 10:30:00,78.27,78.31,78.03,78.14,89800.0,78.27,78.31,78.03,78.14,89800.0
2007-11-19 11:00:00,78.1,78.2,77.59,77.79,123200.0,78.1,78.2,77.59,77.79,123200.0
2007-11-19 11:30:00,77.75,78.08,77.63,77.65,68900.0,77.75,78.08,77.63,77.65,68900.0
2007-11-19 12:00:00,77.64,78.01,77.64,78.0,50400.0,77.64,78.01,77.64,78.0,50400.0
2007-11-19 12:30:00,77.97,78.03,77.25,77.34,46200.0,77.97,78.03,77.25,77.34,46200.0
2007-11-19 13:00:00,77.39,77.5,76.7,77.2,62500.0,77.39,77.5,76.7,77.2,62500.0
2007-11-19 13:30:00,77.17,77.25,76.93,77.06,66800.0,77.17,77.25,76.93,77.06,66800.0
2007-11-19 14:00:00,77.05,77.53,77.0,77.34,77100.0,77.05,77.53,77.0,77.34,77100.0
2007-11-19 14:30:00,77.35,77.84,77.24,77.44,76200.0,77.35,77.84,77.24,77.44,76200.0
2007-11-19 15:00:00,77.44,77.6,77.38,77.46,109200.0,77.44,77.6,77.38,77.46,109200.0
2007-11-19 15:30:00,77.45,77.45,76.8,76.91,196500.0,77.45,77.45,76.8,76.91,196500.0
2007-11-20 09:30:00,76.71,77.65,76.24,77.39,67600.0,76.71,77.65,76.24,77.39,67600.0
2007-11-20 10:00:00,77.39,77.56,76.86,77.02,55400.0,77.39,77.56,76.86,77.02,55400.0
2007-11-20 10:30:00,77.02,77.21,76.81,77.16,53000.0,77.02,77.21,76.81,77.16,53000.0
2007-11-20 11:00:00,77.15,77.3,76.8,76.93,58400.0,77.15,77.3,76.8,76.93,58400.0
2007-11-20 11:30:00,76.95,77.14,76.8,76.8,55100.0,76.95,77.14,76.8,76.8,55100.0
2007-11-20 12:00:00,76.8,76.94,76.55,76.84,84900.0,76.8,76.94,76.55,76.84,84900.0
2007-11-20 12:30:00,76.8,76.97,76.53,76.71,45900.0,76.8,76.97,76.53,76.71,45900.0
2007-11-20 13:00:00,76.71,77.0,76.38,76.86,125200.0,76.71,77.0,76.38,76.86,125200.0
2007-11-20 13:30:00,76.86,77.28,76.75,77.14,80100.0,76.86,77.28,76.75,77.14,80100.0
2007-11-20 14:00:00,77.12,78.2,76.89,77.0,113800.0,77.12,78.2,76.89,77.0,113800.0
2007-11-20 14:30:00,77.01,77.66,76.9,77.31,101500.0,77.01,77.66,76.9,77.31,101500.0
2007-11-20 15:00:00,77.19,77.77,77.02,77.75,109300.0,77.19,77.77,77.02,77.75,109300.0
2007-11-20 15:30:00,77.84,79.69,77.77,79.27,328700.0,77.84,79.69,77.77,79.27,328700.0
2007-11-21 09:30:00,78.69,79.19,77.67,77.93,48000.0,78.69,79.19,77.67,77.93,48000.0
2007-11-21 10:00:00,77.87,78.13,77.46,77.84,100300.0,77.87,78.13,77.46,77.84,100300.0
2007-11-21 10:30:00,77.83,78.33,77.77,78.33,82400.0,77.83,78.33,77.77,78.33,82400.0
2007-11-21 11:00:00,78.26,78.28,77.92,78.17,51100.0,78.26,78.28,77.92,78.17,51100.0
2007-11-21 11:30:00,78.17,78.2,77.95,78.04,78100.0,78.17,78.2,77.95,78.04,78100.0
2007-11-21 12:00:00,78.03,78.22,78.0,78.08,67300.0,78.03,78.22,78.0,78.08,67300.0
2007-11-21 12:30:00,78.08,78.45,78.05,78.39,52300.0,78.08,78.45,78.05,78.39,52300.0
2007-11-21 13:00:00,78.42,78.67,78.4,78.55,51200.0,78.42,78.67,78.4,78.55,51200.0
2007-11-21 13:30:00,78.54,78.81,78.37,78.81,54700.0,78.54,78.81,78.37,78.81,54700.0
2007-11-21 14:00:00,78.83,78.86,78.22,78.4,92400.0,78.83,78.86,78.22,78.4,92400.0
2007-11-21 14:30:00,78.4,78.8,78.39,78.52,50000.0,78.4,78.8,78.39,78.52,50000.0
2007-11-21 15:00:00,78.54,78.85,78.01,78.18,70400.0,78.54,78.85,78.01,78.18,70400.0
2007-11-21 15:30:00,78.19,78.5,78.11,78.18,91900.0,78.19,78.5,78.11,78.18,91900.0
2007-11-23 09:30:00,78.83,79.72,78.54,78.78,44600.0,78.83,79.72,78.54,78.78,44600.0
2007-11-23 10:00:00,78.77,78.93,78.25,78.31,50900.0,78.77,78.93,78.25,78.31,50900.0
2007-11-23 10:30:00,78.26,79.14,78.19,79.06,34700.0,78.26,79.14,78.19,79.06,34700.0
2007-11-23 11:00:00,79.08,79.08,78.48,78.67,23500.0,79.08,79.08,78.48,78.67,23500.0
2007-11-23 11:30:00,78.68,78.97,78.65,78.69,29000.0,78.68,78.97,78.65,78.69,29000.0
2007-11-23 12:00:00,78.75,79.24,78.49,79.14,41100.0,78.75,79.24,78.49,79.14,41100.0
2007-11-23 12:30:00,79.18,79.23,78.84,79.13,28700.0,79.18,79.23,78.84,79.13,28700.0
2007-11-26 09:30:00,78.32,79.62,78.2,79.62,43900.0,78.32,79.62,78.2,79.62,43900.0
2007-11-26 10:00:00,79.62,79.69,79.12,79.21,81300.0,79.62,79.69,79.12,79.21,81300.0
2007-11-26 10:30:00,79.13,79.52,78.99,79.16,26300.0,79.13,79.52,78.99,79.16,26300.0
2007-11-26 11:00:00,79.23,79.98,79.23,79.91,33900.0,79.23,79.98,79.23,79.91,33900.0
2007-11-26 11:30:00,79.89,80.18,79.7,79.81,24600.0,79.89,80.18,79.7,79.81,24600.0
2007-11-26 12:00:00,79.8,80.2,79.47,80.0,44600.0,79.8,80.2,79.47,80.0,44600.0
2007-11-26 12:30:00,79.99,80.64,79.91,80.64,23100.0,79.99,80.64,79.91,80.64,23100.0
2007-11-26 13:00:00,80.55,80.7,80.25,80.32,29300.0,80.55,80.7,80.25,80.32,29300.0
2007-11-26 13:30:00,80.31,80.65,79.94,80.02,47200.0,80.31,80.65,79.94,80.02,47200.0
2007-11-26 14:00:00,80.07,80.54,79.76,80.35,48500.0,80.07,80.54,79.76,80.35,48500.0
2007-11-26 14:30:00,80.4,80.45,79.82,79.94,27000.0,80.4,80.45,79.82,79.94,27000.0
2007-11-26 15:00:00,79.98,80.03,79.04,79.22,82600.0,79.98,80.03,79.04,79.22,82600.0
2007-11-26 15:30:00,79.23,79.43,78.68,78.77,115100.0,79.23,79.43,78.68,78.77,115100.0
2007-11-27 09:30:00,78.92,79.69,78.37,78.5,70400.0,78.92,79.69,78.37,78.5,70400.0
2007-11-27 10:00:00,78.48,79.16,78.21,78.7,52800.0,78.48,79.16,78.21,78.7,52800.0
2007-11-27 10:30:00,78.72,79.88,78.57,79.82,62500.0,78.72,79.88,78.57,79.82,62500.0
2007-11-27 11:00:00,79.82,80.29,79.3,79.31,42200.0,79.82,80.29,79.3,79.31,42200.0
2007-11-27 11:30:00,79.35,79.53,79.06,79.16,19300.0,79.35,79.53,79.06,79.16,19300.0
2007-11-27 12:00:00,79.13,79.29,78.79,78.79,35000.0,79.13,79.29,78.79,78.79,35000.0
2007-11-27 12:30:00,78.91,79.51,78.89,79.24,128000.0,78.91,79.51,78.89,79.24,128000.0
2007-11-27 13:00:00,79.25,79.34,78.78,78.94,80300.0,79.25,79.34,78.78,78.94,80300.0
2007-11-27 13:30:00,78.95,79.13,78.83,79.0,23400.0,78.95,79.13,78.83,79.0,23400.0
2007-11-27 14:00:00,78.94,79.6,78.82,79.43,61400.0,78.94,79.6,78.82,79.43,61400.0
2007-11-27 14:30:00,79.3,79.37,78.79,79.04,73200.0,79.3,79.37,78.79,79.04,73200.0
2007-11-27 15:00:00,79.06,79.46,78.59,79.44,193200.0,79.06,79.46,78.59,79.44,193200.0
2007-11-27 15:30:00,79.37,79.73,79.33,79.6,55600.0,79.37,79.73,79.33,79.6,55600.0
2007-11-28 09:30:00,80.43,81.19,79.7,80.17,98000.0,80.43,81.19,79.7,80.17,98000.0
2007-11-28 10:00:00,80.19,80.79,79.92,80.35,94900.0,80.19,80.79,79.92,80.35,94900.0
2007-11-28 10:30:00,80.22,80.63,80.05,80.19,283100.0,80.22,80.63,80.05,80.19,283100.0
2007-11-28 11:00:00,80.26,80.3,79.7,79.77,73700.0,80.26,80.3,79.7,79.77,73700.0
2007-11-28 11:30:00,79.77,80.18,79.48,80.18,83500.0,79.77,80.18,79.48,80.18,83500.0
2007-11-28 12:00:00,80.23,80.31,79.78,79.9,55400.0,80.23,80.31,79.78,79.9,55400.0
2007-11-28 12:30:00,79.95,80.01,79.5,79.62,48900.0,79.95,80.01,79.5,79.62,48900.0
2007-11-28 13:00:00,79.69,80.19,79.69,79.84,42600.0,79.69,80.19,79.69,79.84,42600.0
2007-11-28 13:30:00,79.94,80.2,79.47,80.04,60900.0,79.94,80.2,79.47,80.04,60900.0
2007-11-28 14:00:00,80.0,80.61,79.77,79.98,184200.0,80.0,80.61,79.77,79.98,184200.0
2007-11-28 14:30:00,80.0,80.8,79.98,80.43,95600.0,80.0,80.8,79.98,80.43,95600.0
2007-11-28 15:00:00,80.46,80.7,79.98,80.69,134300.0,80.46,80.7,79.98,80.69,134300.0
2007-11-28 15:30:00,80.66,80.86,80.2,80.7,175100.0,80.66,80.86,80.2,80.7,175100.0
2007-11-29 09:30:00,80.45,80.45,79.5,80.1,24800.0,80.45,80.45,79.5,80.1,24800.0
2007-11-29 10:00:00,80.15,80.6,79.54,79.97,44900.0,80.15,80.6,79.54,79.97,44900.0
2007-11-29 10:30:00,79.97,80.2,79.83,80.03,32400.0,79.97,80.2,79.83,80.03,32400.0
2007-11-29 11:00:00,79.98,80.25,79.79,79.79,20000.0,79.98,80.25,79.79,79.79,20000.0
2007-11-29 11:30:00,79.82,80.1,79.71,79.75,30000.0,79.82,80.1,79.71,79.75,30000.0
2007-11-29 12:00:00,79.75,79.94,79.47,79.86,35900.0,79.75,79.94,79.47,79.86,35900.0
2007-11-29 12:30:00,79.91,80.14,79.64,79.76,13400.0,79.91,80.14,79.64,79.76,13400.0
2007-11-29 13:00:00,79.81,80.0,79.65,79.96,41100.0,79.81,80.0,79.65,79.96,41100.0
2007-11-29 13:30:00,79.96,79.97,79.82,79.92,32800.0,79.96,79.97,79.82,79.92,32800.0
2007-11-29 14:00:00,79.87,80.02,79.85,79.96,73500.0,79.87,80.02,79.85,79.96,73500.0
2007-11-29 14:30:00,79.96,80.13,79.87,79.95,68400.0,79.96,80.13,79.87,79.95,68400.0
2007-11-29 15:00:00,79.88,80.02,79.72,79.97,113400.0,79.88,80.02,79.72,79.97,113400.0
2007-11-29 15:30:00,79.96,80.3,79.91,80.16,77200.0,79.96,80.3,79.91,80.16,77200.0
2007-11-30 09:30:00,78.53,83.7,78.05,80.48,255100.0,78.53,83.7,78.05,80.48,255100.0
2007-11-30 10:00:00,80.5,80.78,80.01,80.29,109300.0,80.5,80.78,80.01,80.29,109300.0
2007-11-30 10:30:00,80.32,80.65,80.11,80.46,69500.0,80.32,80.65,80.11,80.46,69500.0
2007-11-30 11:00:00,80.48,80.48,80.02,80.23,75500.0,80.48,80.48,80.02,80.23,75500.0
2007-11-30 11:30:00,80.29,80.39,80.16,80.39,28600.0,80.29,80.39,80.16,80.39,28600.0
2007-11-30 12:00:00,80.34,80.44,80.16,80.25,18800.0,80.34,80.44,80.16,80.25,18800.0
2007-11-30 12:30:00,80.32,80.53,80.32,80.5,33800.0,80.32,80.53,80.32,80.5,33800.0
2007-11-30 13:00:00,80.47,80.58,80.3,80.51,21400.0,80.47,80.58,80.3,80.51,21400.0
2007-11-30 13:30:00,80.57,80.57,80.31,80.34,20700.0,80.57,80.57,80.31,80.34,20700.0
2007-11-30 14:00:00,80.38,80.4,80.2,80.26,35300.0,80.38,80.4,80.2,80.26,35300.0
2007-11-30 14:30:00,80.25,80.34,80.15,80.18,41800.0,80.25,80.34,80.15,80.18,41800.0
2007-11-30 15:00:00,80.18,80.39,80.1,80.31,79300.0,80.18,80.39,80.1,80.31,79300.0
2007-11-30 15:30:00,80.32,80.49,80.13,80.37,133800.0,80.32,80.49,80.13,80.37,133800.0
2007-12-03 09:30:00,79.98,80.44,79.32,79.48,44700.0,79.98,80.44,79.32,79.48,44700.0
2007-12-03 10:00:00,79.48,79.97,79.07,79.21,118300.0,79.48,79.97,79.07,79.21,118300.0
2007-12-03 10:30:00,79.23,79.95,79.21,79.37,91200.0,79.23,79.95,79.21,79.37,91200.0
2007-12-03 11:00:00,79.37,79.71,79.24,79.66,49300.0,79.37,79.71,79.24,79.66,49300.0
2007-12-03 11:30:00,79.66,79.69,79.19,79.29,57600.0,79.66,79.69,79.19,79.29,57600.0
2007-12-03 12:00:00,79.27,79.43,79.19,79.3,25200.0,79.27,79.43,79.19,79.3,25200.0
2007-12-03 12:30:00,79.35,79.78,79.3,79.48,23900.0,79.35,79.78,79.3,79.48,23900.0
2007-12-03 13:00:00,79.41,79.44,79.24,79.34,88400.0,79.41,79.44,79.24,79.34,88400.0
2007-12-03 13:30:00,79.33,79.33,78.78,79.02,76100.0,79.33,79.33,78.78,79.02,76100.0
2007-12-03 14:00:00,79.04,79.38,79.0,79.18,15300.0,79.04,79.38,79.0,79.18,15300.0
2007-12-03 14:30:00,79.09,79.26,79.02,79.13,30200.0,79.09,79.26,79.02,79.13,30200.0
2007-12-03 15:00:00,79.14,79.35,79.06,79.19,61300.0,79.14,79.35,79.06,79.19,61300.0
2007-12-03 15:30:00,79.18,79.42,79.1,79.28,102400.0,79.18,79.42,79.1,79.28,102400.0
2007-12-04 09:30:00,79.1,79.31,78.0,78.17,62900.0,79.1,79.31,78.0,78.17,62900.0
2007-12-04 10:00:00,78.15,78.49,78.0,78.4,60900.0,78.15,78.49,78.0,78.4,60900.0
2007-12-04 10:30:00,78.34,78.54,78.0,78.0,39100.0,78.34,78.54,78.0,78.0,39100.0
2007-12-04 11:00:00,78.0,78.05,77.85,77.95,25100.0,78.0,78.05,77.85,77.95,25100.0
2007-12-04 11:30:00,77.92,78.04,77.75,77.95,22600.0,77.92,78.04,77.75,77.95,22600.0
2007-12-04 12:00:00,78.0,78.07,77.87,78.0,33300.0,78.0,78.07,77.87,78.0,33300.0
2007-12-04 12:30:00,78.0,78.01,77.79,77.84,35300.0,78.0,78.01,77.79,77.84,35300.0
2007-12-04 13:00:00,77.84,78.05,77.82,77.99,42300.0,77.84,78.05,77.82,77.99,42300.0
2007-12-04 13:30:00,77.92,78.22,77.86,78.06,27800.0,77.92,78.22,77.86,78.06,27800.0
2007-12-04 14:00:00,78.0,78.05,77.82,77.98,47100.0,78.0,78.05,77.82,77.98,47100.0
2007-12-04 14:30:00,77.98,78.0,77.73,77.93,49300.0,77.98,78.0,77.73,77.93,49300.0
2007-12-04 15:00:00,77.9,78.02,77.63,77.73,80500.0,77.9,78.02,77.63,77.73,80500.0
2007-12-04 15:30:00,77.76,77.94,77.14,77.35,193600.0,77.76,77.94,77.14,77.35,193600.0
2007-12-05 09:30:00,78.33,78.87,77.39,77.46,63500.0,78.33,78.87,77.39,77.46,63500.0
2007-12-05 10:00:00,77.47,77.59,76.47,77.0,84200.0,77.47,77.59,76.47,77.0,84200.0
2007-12-05 10:30:00,77.0,77.07,76.8,77.06,39400.0,77.0,77.07,76.8,77.06,39400.0
2007-12-05 11:00:00,77.01,77.48,77.0,77.3,56200.0,77.01,77.48,77.0,77.3,56200.0
2007-12-05 11:30:00,77.32,77.51,77.0,77.15,65400.0,77.32,77.51,77.0,77.15,65400.0
2007-12-05 12:00:00,77.15,77.21,76.99,77.15,17900.0,77.15,77.21,76.99,77.15,17900.0
2007-12-05 12:30:00,77.14,77.16,76.83,76.9,50000.0,77.14,77.16,76.83,76.9,50000.0
2007-12-05 13:00:00,76.9,77.12,76.77,76.93,53100.0,76.9,77.12,76.77,76.93,53100.0
2007-12-05 13:30:00,76.96,77.05,76.86,76.93,53900.0,76.96,77.05,76.86,76.93,53900.0
2007-12-05 14:00:00,76.94,77.03,76.86,76.9,66600.0,76.94,77.03,76.86,76.9,66600.0
2007-12-05 14:30:00,76.9,77.0,76.85,76.99,107700.0,76.9,77.0,76.85,76.99,107700.0
2007-12-05 15:00:00,76.96,77.07,76.94,77.0,145500.0,76.96,77.07,76.94,77.0,145500.0
2007-12-05 15:30:00,76.99,77.39,76.9,77.29,192700.0,76.99,77.39,76.9,77.29,192700.0
2007-12-06 09:30:00,77.43,78.15,77.01,77.58,31000.0,77.43,78.15,77.01,77.58,31000.0
2007-12-06 10:00:00,77.45,77.73,77.26,77.6,17900.0,77.45,77.73,77.26,77.6,17900.0
2007-12-06 10:30:00,77.59,77.59,77.22,77.4,43700.0,77.59,77.59,77.22,77.4,43700.0
2007-12-06 11:00:00,77.36,77.67,77.31,77.64,16400.0,77.36,77.67,77.31,77.64,16400.0
2007-12-06 11:30:00,77.65,77.84,77.44,77.52,24800.0,77.65,77.84,77.44,77.52,24800.0
2007-12-06 12:00:00,77.52,78.12,77.52,78.05,34400.0,77.52,78.12,77.52,78.05,34400.0
2007-12-06 12:30:00,78.12,78.37,77.85,77.96,41500.0,78.12,78.37,77.85,77.96,41500.0
2007-12-06 13:00:00,77.91,78.46,77.91,78.31,49800.0,77.91,78.46,77.91,78.31,49800.0
2007-12-06 13:30:00,78.32,78.45,78.26,78.33,58000.0,78.32,78.45,78.26,78.33,58000.0
2007-12-06 14:00:00,78.34,78.93,78.28,78.73,43200.0,78.34,78.93,78.28,78.73,43200.0
2007-12-06 14:30:00,78.81,79.15,78.74,78.93,55200.0,78.81,79.15,78.74,78.93,55200.0
2007-12-06 15:00:00,78.96,79.25,78.94,79.18,65100.0,78.96,79.25,78.94,79.18,65100.0
2007-12-06 15:30:00,79.16,79.5,77.53,79.43,99200.0,79.16,79.5,77.53,79.43,99200.0
2007-12-07 09:30:00,79.8,79.83,78.61,79.55,50900.0,79.8,79.83,78.61,79.55,50900.0
2007-12-07 10:00:00,79.6,79.62,79.09,79.43,38600.0,79.6,79.62,79.09,79.43,38600.0
2007-12-07 10:30:00,79.41,79.88,79.41,79.88,38800.0,79.41,79.88,79.41,79.88,38800.0
2007-12-07 11:00:00,79.76,80.03,79.76,79.98,23000.0,79.76,80.03,79.76,79.98,23000.0
2007-12-07 11:30:00,79.93,80.51,79.85,80.41,27000.0,79.93,80.51,79.85,80.41,27000.0
2007-12-07 12:00:00,80.46,80.72,80.31,80.31,43200.0,80.46,80.72,80.31,80.31,43200.0
2007-12-07 12:30:00,80.31,80.31,80.22,80.28,16400.0,80.31,80.31,80.22,80.28,16400.0
2007-12-07 13:00:00,80.29,80.33,80.02,80.08,33500.0,80.29,80.33,80.02,80.08,33500.0
2007-12-07 13:30:00,80.08,80.18,79.87,80.01,27000.0,80.08,80.18,79.87,80.01,27000.0
2007-12-07 14:00:00,80.0,80.0,79.53,79.64,21500.0,80.0,80.0,79.53,79.64,21500.0
2007-12-07 14:30:00,79.62,79.97,79.61,79.79,15400.0,79.62,79.97,79.61,79.79,15400.0
2007-12-07 15:00:00,79.8,80.01,79.62,79.78,37400.0,79.8,80.01,79.62,79.78,37400.0
2007-12-07 15:30:00,79.76,79.88,79.55,79.79,44100.0,79.76,79.88,79.55,79.79,44100.0
2007-12-10 09:30:00,80.23,80.23,78.84,79.65,22100.0,80.23,80.23,78.84,79.65,22100.0
2007-12-10 10:00:00,79.65,80.63,79.65,80.49,19300.0,79.65,80.63,79.65,80.49,19300.0
2007-12-10 10:30:00,80.49,80.8,80.2,80.63,18600.0,80.49,80.8,80.2,80.63,18600.0
2007-12-10 11:00:00,80.6,80.96,80.56,80.8,17700.0,80.6,80.96,80.56,80.8,17700.0
2007-12-10 11:30:00,80.85,81.08,80.68,80.8,16500.0,80.85,81.08,80.68,80.8,16500.0
2007-12-10 12:00:00,80.81,80.82,80.62,80.74,12200.0,80.81,80.82,80.62,80.74,12200.0
2007-12-10 12:30:00,80.73,80.95,80.73,80.92,8700.0,80.73,80.95,80.73,80.92,8700.0
2007-12-10 13:00:00,80.93,80.93,80.7,80.83,11700.0,80.93,80.93,80.7,80.83,11700.0
2007-12-10 13:30:00,80.88,81.02,80.83,81.0,18800.0,80.88,81.02,80.83,81.0,18800.0
2007-12-10 14:00:00,81.0,81.01,80.7,80.81,18200.0,81.0,81.01,80.7,80.81,18200.0
2007-12-10 14:30:00,80.79,80.97,80.77,80.95,22800.0,80.79,80.97,80.77,80.95,22800.0
2007-12-10 15:00:00,80.87,81.25,80.82,81.1,50300.0,80.87,81.25,80.82,81.1,50300.0
2007-12-10 15:30:00,81.11,81.66,80.96,81.65,102300.0,81.11,81.66,80.96,81.65,102300.0
2007-12-11 09:30:00,82.33,83.0,82.0,82.21,65000.0,82.33,83.0,82.0,82.21,65000.0
2007-12-11 10:00:00,82.22,82.35,82.0,82.23,92700.0,82.22,82.35,82.0,82.23,92700.0
2007-12-11 10:30:00,82.23,82.27,81.98,82.15,48600.0,82.23,82.27,81.98,82.15,48600.0
2007-12-11 11:00:00,82.15,82.19,81.7,82.17,94200.0,82.15,82.19,81.7,82.17,94200.0
2007-12-11 11:30:00,82.15,82.19,81.71,81.85,29200.0,82.15,82.19,81.71,81.85,29200.0
2007-12-11 12:00:00,81.84,81.85,81.55,81.58,52600.0,81.84,81.85,81.55,81.58,52600.0
2007-12-11 12:30:00,81.61,81.88,81.58,81.71,36300.0,81.61,81.88,81.58,81.71,36300.0
2007-12-11 13:00:00,81.79,82.05,81.71,82.05,52500.0,81.79,82.05,81.71,82.05,52500.0
2007-12-11 13:30:00,82.05,82.54,81.91,82.52,18700.0,82.05,82.54,81.91,82.52,18700.0
2007-12-11 14:00:00,82.56,83.04,79.48,80.6,151800.0,82.56,83.04,79.48,80.6,151800.0
2007-12-11 14:30:00,80.46,80.7,78.1,78.65,233300.0,80.46,80.7,78.1,78.65,233300.0
2007-12-11 15:00:00,78.51,78.95,78.24,78.6,139500.0,78.51,78.95,78.24,78.6,139500.0
2007-12-11 15:30:00,78.6,79.05,78.23,79.05,202400.0,78.6,79.05,78.23,79.05,202400.0
2007-12-12 09:30:00,80.71,80.73,78.74,78.93,85100.0,80.71,80.73,78.74,78.93,85100.0
2007-12-12 10:00:00,78.89,78.95,77.57,77.96,64000.0,78.89,78.95,77.57,77.96,64000.0
2007-12-12 10:30:00,78.01,78.01,77.36,77.64,79000.0,78.01,78.01,77.36,77.64,79000.0
2007-12-12 11:00:00,77.65,78.43,77.61,78.31,51700.0,77.65,78.43,77.61,78.31,51700.0
2007-12-12 11:30:00,78.29,78.47,77.83,78.25,36100.0,78.29,78.47,77.83,78.25,36100.0
2007-12-12 12:00:00,78.24,78.38,78.03,78.19,55800.0,78.24,78.38,78.03,78.19,55800.0
2007-12-12 12:30:00,78.2,78.33,77.88,78.33,14700.0,78.2,78.33,77.88,78.33,14700.0
2007-12-12 13:00:00,78.25,78.37,77.86,77.98,16000.0,78.25,78.37,77.86,77.98,16000.0
2007-12-12 13:30:00,77.97,78.34,77.89,78.1,21000.0,77.97,78.34,77.89,78.1,21000.0
2007-12-12 14:00:00,78.1,78.15,77.67,77.69,24500.0,78.1,78.15,77.67,77.69,24500.0
2007-12-12 14:30:00,77.69,77.7,77.32,77.32,26500.0,77.69,77.7,77.32,77.32,26500.0
2007-12-12 15:00:00,77.31,77.41,76.51,76.92,65800.0,77.31,77.41,76.51,76.92,65800.0
2007-12-12 15:30:00,76.85,77.79,76.73,77.71,92000.0,76.85,77.79,76.73,77.71,92000.0
2007-12-13 09:30:00,77.15,77.56,75.34,75.57,150200.0,77.15,77.56,75.34,75.57,150200.0
2007-12-13 10:00:00,75.63,76.57,75.6,76.53,167800.0,75.63,76.57,75.6,76.53,167800.0
2007-12-13 10:30:00,76.51,76.78,76.35,76.39,37600.0,76.51,76.78,76.35,76.39,37600.0
2007-12-13 11:00:00,76.41,76.66,76.14,76.54,94700.0,76.41,76.66,76.14,76.54,94700.0
2007-12-13 11:30:00,76.54,76.64,76.49,76.52,27900.0,76.54,76.64,76.49,76.52,27900.0
2007-12-13 12:00:00,76.52,76.53,76.3,76.35,106700.0,76.52,76.53,76.3,76.35,106700.0
2007-12-13 12:30:00,76.35,76.51,76.32,76.48,26700.0,76.35,76.51,76.32,76.48,26700.0
2007-12-13 13:00:00,76.49,76.85,76.48,76.56,35800.0,76.49,76.85,76.48,76.56,35800.0
2007-12-13 13:30:00,76.55,76.66,76.4,76.59,27100.0,76.55,76.66,76.4,76.59,27100.0
2007-12-13 14:00:00,76.6,77.15,76.4,77.11,31200.0,76.6,77.15,76.4,77.11,31200.0
2007-12-13 14:30:00,77.15,77.26,76.63,76.67,34100.0,77.15,77.26,76.63,76.67,34100.0
2007-12-13 15:00:00,76.6,76.75,76.19,76.55,73800.0,76.6,76.75,76.19,76.55,73800.0
2007-12-13 15:30:00,76.54,76.58,76.31,76.55,92800.0,76.54,76.58,76.31,76.55,92800.0
2007-12-14 09:30:00,75.15,76.03,75.15,75.4,182500.0,75.15,76.03,75.15,75.4,182500.0
2007-12-14 10:00:00,75.4,76.19,75.4,75.77,147900.0,75.4,76.19,75.4,75.77,147900.0
2007-12-14 10:30:00,75.77,76.36,75.72,76.35,60100.0,75.77,76.36,75.72,76.35,60100.0
2007-12-14 11:00:00,76.37,76.8,76.32,76.63,65000.0,76.37,76.8,76.32,76.63,65000.0
2007-12-14 11:30:00,76.63,76.68,76.17,76.22,57000.0,76.63,76.68,76.17,76.22,57000.0
2007-12-14 12:00:00,76.22,76.25,75.45,75.48,91200.0,76.22,76.25,75.45,75.48,91200.0
2007-12-14 12:30:00,75.48,75.79,75.48,75.76,32100.0,75.48,75.79,75.48,75.76,32100.0
2007-12-14 13:00:00,75.77,75.83,75.59,75.67,46400.0,75.77,75.83,75.59,75.67,46400.0
2007-12-14 13:30:00,75.67,75.81,75.59,75.79,45100.0,75.67,75.81,75.59,75.79,45100.0
2007-12-14 14:00:00,75.82,76.03,75.64,75.71,50100.0,75.82,76.03,75.64,75.71,50100.0
2007-12-14 14:30:00,75.72,75.9,75.62,75.64,60900.0,75.72,75.9,75.62,75.64,60900.0
2007-12-14 15:00:00,75.63,75.68,75.51,75.62,94400.0,75.63,75.68,75.51,75.62,94400.0
2007-12-14 15:30:00,75.62,75.77,75.47,75.59,142400.0,75.62,75.77,75.47,75.59,142400.0
2007-12-17 09:30:00,75.51,75.7,75.01,75.12,110500.0,75.51,75.7,75.01,75.12,110500.0
2007-12-17 10:00:00,75.12,75.59,75.01,75.38,89500.0,75.12,75.59,75.01,75.38,89500.0
2007-12-17 10:30:00,75.39,76.29,75.15,76.29,52400.0,75.39,76.29,75.15,76.29,52400.0
2007-12-17 11:00:00,76.22,76.3,75.9,76.18,30800.0,76.22,76.3,75.9,76.18,30800.0
2007-12-17 11:30:00,76.17,76.29,75.95,76.0,41800.0,76.17,76.29,75.95,76.0,41800.0
2007-12-17 12:00:00,76.0,76.25,75.95,76.11,34400.0,76.0,76.25,75.95,76.11,34400.0
2007-12-17 12:30:00,76.11,76.23,75.98,76.08,45200.0,76.11,76.23,75.98,76.08,45200.0
2007-12-17 13:00:00,76.05,76.14,75.35,75.52,32400.0,76.05,76.14,75.35,75.52,32400.0
2007-12-17 13:30:00,75.5,75.61,75.48,75.51,24200.0,75.5,75.61,75.48,75.51,24200.0
2007-12-17 14:00:00,75.51,75.65,75.41,75.5,25900.0,75.51,75.65,75.41,75.5,25900.0
2007-12-17 14:30:00,75.46,75.54,75.18,75.19,37100.0,75.46,75.54,75.18,75.19,37100.0
2007-12-17 15:00:00,75.19,75.35,75.01,75.24,56400.0,75.19,75.35,75.01,75.24,56400.0
2007-12-17 15:30:00,75.24,75.45,75.02,75.16,93500.0,75.24,75.45,75.02,75.16,93500.0
2007-12-18 09:30:00,75.85,75.89,75.15,75.18,83900.0,75.85,75.89,75.15,75.18,83900.0
2007-12-18 10:00:00,75.18,75.18,75.0,75.02,83600.0,75.18,75.18,75.0,75.02,83600.0
2007-12-18 10:30:00,75.04,75.15,75.01,75.05,81500.0,75.04,75.15,75.01,75.05,81500.0
2007-12-18 11:00:00,75.05,75.07,74.78,74.82,108800.0,75.05,75.07,74.78,74.82,108800.0
2007-12-18 11:30:00,74.77,74.85,74.16,74.24,52600.0,74.77,74.85,74.16,74.24,52600.0
2007-12-18 12:00:00,74.24,74.27,73.4,73.45,142200.0,74.24,74.27,73.4,73.45,142200.0
2007-12-18 12:30:00,73.49,74.06,73.45,73.97,83000.0,73.49,74.06,73.45,73.97,83000.0
2007-12-18 13:00:00,73.96,74.19,73.95,74.0,59900.0,73.96,74.19,73.95,74.0,59900.0
2007-12-18 13:30:00,74.02,74.88,74.0,74.83,109700.0,74.02,74.88,74.0,74.83,109700.0
2007-12-18 14:00:00,74.83,74.83,74.47,74.59,113900.0,74.83,74.83,74.47,74.59,113900.0
2007-12-18 14:30:00,74.62,74.91,74.5,74.88,95000.0,74.62,74.91,74.5,74.88,95000.0
2007-12-18 15:00:00,74.87,75.13,74.79,74.95,126000.0,74.87,75.13,74.79,74.95,126000.0
2007-12-18 15:30:00,74.98,75.12,74.91,75.09,135100.0,74.98,75.12,74.91,75.09,135100.0
2007-12-19 09:30:00,74.78,75.38,74.03,75.31,86400.0,74.78,75.38,74.03,75.31,86400.0
2007-12-19 10:00:00,75.34,76.04,75.31,75.7,65900.0,75.34,76.04,75.31,75.7,65900.0
2007-12-19 10:30:00,75.66,75.86,75.46,75.57,33900.0,75.66,75.86,75.46,75.57,33900.0
2007-12-19 11:00:00,75.57,75.77,75.25,75.25,48200.0,75.57,75.77,75.25,75.25,48200.0
2007-12-19 11:30:00,75.25,75.38,75.19,75.29,31100.0,75.25,75.38,75.19,75.29,31100.0
2007-12-19 12:00:00,75.25,75.49,75.19,75.35,22100.0,75.25,75.49,75.19,75.35,22100.0
2007-12-19 12:30:00,75.37,75.41,75.2,75.34,29700.0,75.37,75.41,75.2,75.34,29700.0
2007-12-19 13:00:00,75.32,75.65,75.16,75.31,30700.0,75.32,75.65,75.16,75.31,30700.0
2007-12-19 13:30:00,75.32,75.45,75.24,75.28,49500.0,75.32,75.45,75.24,75.28,49500.0
2007-12-19 14:00:00,75.25,75.51,75.24,75.27,37600.0,75.25,75.51,75.24,75.27,37600.0
2007-12-19 14:30:00,75.27,75.36,75.14,75.27,52100.0,75.27,75.36,75.14,75.27,52100.0
2007-12-19 15:00:00,75.28,75.54,75.23,75.48,98800.0,75.28,75.54,75.23,75.48,98800.0
2007-12-19 15:30:00,75.47,75.64,75.38,75.52,116000.0,75.47,75.64,75.38,75.52,116000.0
2007-12-20 09:30:00,76.13,76.24,74.83,75.14,14100.0,76.13,76.24,74.83,75.14,14100.0
2007-12-20 10:00:00,75.1,75.64,74.99,75.33,28700.0,75.1,75.64,74.99,75.33,28700.0
2007-12-20 10:30:00,75.33,75.94,75.26,75.4,25400.0,75.33,75.94,75.26,75.4,25400.0
2007-12-20 11:00:00,75.45,75.46,74.76,74.85,28700.0,75.45,75.46,74.76,74.85,28700.0
2007-12-20 11:30:00,74.87,74.87,74.53,74.66,25500.0,74.87,74.87,74.53,74.66,25500.0
2007-12-20 12:00:00,74.69,74.97,74.55,74.74,13100.0,74.69,74.97,74.55,74.74,13100.0
2007-12-20 12:30:00,74.78,74.81,74.22,74.44,27500.0,74.78,74.81,74.22,74.44,27500.0
2007-12-20 13:00:00,74.43,74.59,74.39,74.51,41900.0,74.43,74.59,74.39,74.51,41900.0
2007-12-20 13:30:00,74.55,74.69,74.53,74.58,65300.0,74.55,74.69,74.53,74.58,65300.0
2007-12-20 14:00:00,74.55,74.6,74.4,74.49,49700.0,74.55,74.6,74.4,74.49,49700.0
2007-12-20 14:30:00,74.47,74.74,74.36,74.41,34800.0,74.47,74.74,74.36,74.41,34800.0
2007-12-20 15:00:00,74.36,74.6,74.16,74.2,60700.0,74.36,74.6,74.16,74.2,60700.0
2007-12-20 15:30:00,74.2,74.84,74.2,74.82,102200.0,74.2,74.84,74.2,74.82,102200.0
2007-12-21 09:30:00,75.66,75.66,74.69,74.69,134800.0,75.66,75.66,74.69,74.69,134800.0
2007-12-21 10:00:00,74.58,75.11,74.5,74.69,32200.0,74.58,75.11,74.5,74.69,32200.0
2007-12-21 10:30:00,74.72,75.28,74.72,75.03,44400.0,74.72,75.28,74.72,75.03,44400.0
2007-12-21 11:00:00,75.04,75.33,75.04,75.13,16900.0,75.04,75.33,75.04,75.13,16900.0
2007-12-21 11:30:00,75.11,75.13,74.9,75.09,27900.0,75.11,75.13,74.9,75.09,27900.0
2007-12-21 12:00:00,75.09,75.32,75.09,75.23,22800.0,75.09,75.32,75.09,75.23,22800.0
2007-12-21 12:30:00,75.23,75.28,75.21,75.26,10900.0,75.23,75.28,75.21,75.26,10900.0
2007-12-21 13:00:00,75.28,75.35,75.26,75.3,11100.0,75.28,75.35,75.26,75.3,11100.0
2007-12-21 13:30:00,75.31,75.31,75.19,75.22,23200.0,75.31,75.31,75.19,75.22,23200.0
2007-12-21 14:00:00,75.24,75.39,75.22,75.32,23400.0,75.24,75.39,75.22,75.32,23400.0
2007-12-21 14:30:00,75.32,75.32,75.05,75.1,24000.0,75.32,75.32,75.05,75.1,24000.0
2007-12-21 15:00:00,75.14,75.22,75.09,75.19,17600.0,75.14,75.22,75.09,75.19,17600.0
2007-12-21 15:30:00,75.18,75.25,75.05,75.1,51700.0,75.18,75.25,75.05,75.1,51700.0
2007-12-24 09:30:00,75.24,76.15,74.87,75.45,32600.0,75.24,76.15,74.87,75.45,32600.0
2007-12-24 10:00:00,75.44,75.45,75.22,75.31,14200.0,75.44,75.45,75.22,75.31,14200.0
2007-12-24 10:30:00,75.28,75.29,74.94,75.24,19700.0,75.28,75.29,74.94,75.24,19700.0
2007-12-24 11:00:00,75.28,75.44,75.23,75.4,7500.0,75.28,75.44,75.23,75.4,7500.0
2007-12-24 11:30:00,75.4,75.46,75.11,75.23,14200.0,75.4,75.46,75.11,75.23,14200.0
2007-12-24 12:00:00,75.25,75.43,75.25,75.4,7300.0,75.25,75.43,75.25,75.4,7300.0
2007-12-24 12:30:00,75.44,76.15,75.41,76.15,36900.0,75.44,76.15,75.41,76.15,36900.0
2007-12-24 13:00:00,76.15,76.15,76.11,76.15,1800.0,76.15,76.15,76.11,76.15,1800.0
2007-12-24 13:30:00,76.15,76.15,76.15,76.15,0.0,76.15,76.15,76.15,76.15,0.0
2007-12-24 14:00:00,76.15,76.15,76.15,76.15,0.0,76.15,76.15,76.15,76.15,0.0
2007-12-24 14:30:00,76.15,76.15,76.15,76.15,0.0,76.15,76.15,76.15,76.15,0.0
2007-12-24 15:00:00,76.15,76.15,76.15,76.15,0.0,76.15,76.15,76.15,76.15,0.0
2007-12-24 15:30:00,76.15,76.15,76.15,76.15,0.0,76.15,76.15,76.15,76.15,0.0
2007-12-26 09:30:00,76.48,76.48,74.83,75.33,17800.0,76.48,76.48,74.83,75.33,17800.0
2007-12-26 10:00:00,75.32,75.61,75.32,75.37,13700.0,75.32,75.61,75.32,75.37,13700.0
2007-12-26 10:30:00,75.44,75.45,75.32,75.38,11900.0,75.44,75.45,75.32,75.38,11900.0
2007-12-26 11:00:00,75.39,75.44,75.31,75.31,9700.0,75.39,75.44,75.31,75.31,9700.0
2007-12-26 11:30:00,75.35,75.39,75.3,75.33,4800.0,75.35,75.39,75.3,75.33,4800.0
2007-12-26 12:00:00,75.33,75.37,75.22,75.31,24100.0,75.33,75.37,75.22,75.31,24100.0
2007-12-26 12:30:00,75.29,75.31,75.26,75.26,14800.0,75.29,75.31,75.26,75.26,14800.0
2007-12-26 13:00:00,75.29,75.35,75.25,75.29,19400.0,75.29,75.35,75.25,75.29,19400.0
2007-12-26 13:30:00,75.27,75.62,75.23,75.4,13100.0,75.27,75.62,75.23,75.4,13100.0
2007-12-26 14:00:00,75.42,75.42,75.23,75.34,13800.0,75.42,75.42,75.23,75.34,13800.0
2007-12-26 14:30:00,75.34,75.5,75.27,75.4,15800.0,75.34,75.5,75.27,75.4,15800.0
2007-12-26 15:00:00,75.37,75.48,75.27,75.36,34400.0,75.37,75.48,75.27,75.36,34400.0
2007-12-26 15:30:00,75.35,75.6,75.25,75.33,76000.0,75.35,75.6,75.25,75.33,76000.0
2007-12-27 09:30:00,75.07,75.29,74.75,74.83,11500.0,75.07,75.29,74.75,74.83,11500.0
2007-12-27 10:00:00,74.92,75.11,74.73,74.75,15000.0,74.92,75.11,74.73,74.75,15000.0
2007-12-27 10:30:00,74.74,74.79,74.45,74.54,38800.0,74.74,74.79,74.45,74.54,38800.0
2007-12-27 11:00:00,74.54,74.54,74.4,74.51,21500.0,74.54,74.54,74.4,74.51,21500.0
2007-12-27 11:30:00,74.5,74.59,74.47,74.59,6100.0,74.5,74.59,74.47,74.59,6100.0
2007-12-27 12:00:00,74.59,74.67,74.49,74.58,6300.0,74.59,74.67,74.49,74.58,6300.0
2007-12-27 12:30:00,74.58,74.64,74.55,74.6,6800.0,74.58,74.64,74.55,74.6,6800.0
2007-12-27 13:00:00,74.53,74.62,74.49,74.5,13300.0,74.53,74.62,74.49,74.5,13300.0
2007-12-27 13:30:00,74.5,74.53,74.37,74.45,30600.0,74.5,74.53,74.37,74.45,30600.0
2007-12-27 14:00:00,74.45,74.66,74.43,74.58,17300.0,74.45,74.66,74.43,74.58,17300.0
2007-12-27 14:30:00,74.61,74.75,74.56,74.61,12300.0,74.61,74.75,74.56,74.61,12300.0
2007-12-27 15:00:00,74.64,74.84,74.6,74.65,16200.0,74.64,74.84,74.6,74.65,16200.0
2007-12-27 15:30:00,74.6,74.62,74.29,74.52,73800.0,74.6,74.62,74.29,74.52,73800.0
2007-12-28 09:30:00,75.49,75.49,74.45,74.55,18400.0,75.49,75.49,74.45,74.55,18400.0
2007-12-28 10:00:00,74.5,74.74,74.06,74.47,25400.0,74.5,74.74,74.06,74.47,25400.0
2007-12-28 10:30:00,74.51,74.58,74.38,74.4,5500.0,74.51,74.58,74.38,74.4,5500.0
2007-12-28 11:00:00,74.4,74.4,74.2,74.26,22200.0,74.4,74.4,74.2,74.26,22200.0
2007-12-28 11:30:00,74.21,74.4,74.14,74.18,13700.0,74.21,74.4,74.14,74.18,13700.0
2007-12-28 12:00:00,74.14,74.36,74.0,74.33,19400.0,74.14,74.36,74.0,74.33,19400.0
2007-12-28 12:30:00,74.32,74.57,74.0,74.08,14100.0,74.32,74.57,74.0,74.08,14100.0
2007-12-28 13:00:00,74.08,74.69,74.08,74.69,15800.0,74.08,74.69,74.08,74.69,15800.0
2007-12-28 13:30:00,74.66,74.82,74.55,74.78,17600.0,74.66,74.82,74.55,74.78,17600.0
2007-12-28 14:00:00,74.77,74.79,74.55,74.55,9600.0,74.77,74.79,74.55,74.55,9600.0
2007-12-28 14:30:00,74.61,74.8,74.61,74.8,11400.0,74.61,74.8,74.61,74.8,11400.0
2007-12-28 15:00:00,74.83,74.88,74.6,74.72,19100.0,74.83,74.88,74.6,74.72,19100.0
2007-12-28 15:30:00,74.68,74.83,74.6,74.71,45400.0,74.68,74.83,74.6,74.71,45400.0
2007-12-31 09:30:00,74.75,74.75,74.11,74.2,26400.0,74.75,74.75,74.11,74.2,26400.0
2007-12-31 10:00:00,74.19,74.58,74.15,74.38,22300.0,74.19,74.58,74.15,74.38,22300.0
2007-12-31 10:30:00,74.38,74.41,74.16,74.2,18900.0,74.38,74.41,74.16,74.2,18900.0
2007-12-31 11:00:00,74.19,74.25,74.12,74.25,16800.0,74.19,74.25,74.12,74.25,16800.0
2007-12-31 11:30:00,74.24,74.36,74.24,74.3,13000.0,74.24,74.36,74.24,74.3,13000.0
2007-12-31 12:00:00,74.28,74.44,74.25,74.27,16700.0,74.28,74.44,74.25,74.27,16700.0
2007-12-31 12:30:00,74.28,74.43,74.19,74.25,18000.0,74.28,74.43,74.19,74.25,18000.0
2007-12-31 13:00:00,74.24,74.55,74.23,74.27,16300.0,74.24,74.55,74.23,74.27,16300.0
2007-12-31 13:30:00,74.28,74.72,74.27,74.69,18400.0,74.28,74.72,74.27,74.69,18400.0
2007-12-31 14:00:00,74.65,74.8,74.51,74.74,23400.0,74.65,74.8,74.51,74.74,23400.0
2007-12-31 14:30:00,74.75,74.77,74.3,74.33,18000.0,74.75,74.77,74.3,74.33,18000.0
2007-12-31 15:00:00,74.26,74.41,74.26,74.36,27100.0,74.26,74.41,74.26,74.36,27100.0
2007-12-31 15:30:00,74.36,74.47,74.25,74.36,79600.0,74.36,74.47,74.25,74.36,79600.0
2008-01-02 09:30:00,74.25,74.62,73.14,74.03,101500.0,74.25,74.62,73.14,74.03,101500.0
2008-01-02 10:00:00,74.01,74.01,73.65,73.95,107900.0,74.01,74.01,73.65,73.95,107900.0
2008-01-02 10:30:00,73.94,74.16,73.9,74.05,38000.0,73.94,74.16,73.9,74.05,38000.0
2008-01-02 11:00:00,74.05,74.09,73.98,73.98,48300.0,74.05,74.09,73.98,73.98,48300.0
2008-01-02 11:30:00,73.98,74.22,73.97,74.22,27400.0,73.98,74.22,73.97,74.22,27400.0
2008-01-02 12:00:00,74.23,74.26,74.11,74.11,24600.0,74.23,74.26,74.11,74.11,24600.0
2008-01-02 12:30:00,74.11,74.14,74.0,74.02,33100.0,74.11,74.14,74.0,74.02,33100.0
2008-01-02 13:00:00,74.02,74.1,73.96,74.05,22300.0,74.02,74.1,73.96,74.05,22300.0
2008-01-02 13:30:00,74.03,74.17,74.0,74.13,14100.0,74.03,74.17,74.0,74.13,14100.0
2008-01-02 14:00:00,74.11,74.5,74.01,74.18,36500.0,74.11,74.5,74.01,74.18,36500.0
2008-01-02 14:30:00,74.18,74.19,73.98,74.05,27700.0,74.18,74.19,73.98,74.05,27700.0
2008-01-02 15:00:00,74.05,74.17,74.0,74.01,69200.0,74.05,74.17,74.0,74.01,69200.0
2008-01-02 15:30:00,74.01,74.32,74.01,74.13,50300.0,74.01,74.32,74.01,74.13,50300.0
2008-01-03 09:30:00,74.63,74.85,73.38,73.63,58900.0,74.63,74.85,73.38,73.63,58900.0
2008-01-03 10:00:00,73.73,74.1,73.57,73.81,108000.0,73.73,74.1,73.57,73.81,108000.0
2008-01-03 10:30:00,73.83,73.86,73.61,73.65,34200.0,73.83,73.86,73.61,73.65,34200.0
2008-01-03 11:00:00,73.67,73.79,73.37,73.44,67900.0,73.67,73.79,73.37,73.44,67900.0
2008-01-03 11:30:00,73.44,73.55,73.24,73.3,36800.0,73.44,73.55,73.24,73.3,36800.0
2008-01-03 12:00:00,73.25,73.5,73.15,73.49,19200.0,73.25,73.5,73.15,73.49,19200.0
2008-01-03 12:30:00,73.5,74.63,73.49,73.68,51900.0,73.5,74.63,73.49,73.68,51900.0
2008-01-03 13:00:00,73.7,73.86,73.55,73.71,87100.0,73.7,73.86,73.55,73.71,87100.0
2008-01-03 13:30:00,73.7,74.08,73.7,73.83,59000.0,73.7,74.08,73.7,73.83,59000.0
2008-01-03 14:00:00,73.77,73.77,73.53,73.57,21000.0,73.77,73.77,73.53,73.57,21000.0
2008-01-03 14:30:00,73.55,73.67,73.51,73.63,47800.0,73.55,73.67,73.51,73.63,47800.0
2008-01-03 15:00:00,73.63,73.72,73.57,73.64,89400.0,73.63,73.72,73.57,73.64,89400.0
2008-01-03 15:30:00,73.62,73.8,73.45,73.5,117100.0,73.62,73.8,73.45,73.5,117100.0
2008-01-04 09:30:00,72.72,72.9,70.86,71.06,210300.0,72.72,72.9,70.86,71.06,210300.0
2008-01-04 10:00:00,71.04,71.84,70.84,71.68,105700.0,71.04,71.84,70.84,71.68,105700.0
2008-01-04 10:30:00,71.7,71.76,71.25,71.31,88700.0,71.7,71.76,71.25,71.31,88700.0
2008-01-04 11:00:00,71.31,71.56,70.74,71.45,105300.0,71.31,71.56,70.74,71.45,105300.0
2008-01-04 11:30:00,71.48,71.67,71.4,71.51,49100.0,71.48,71.67,71.4,71.51,49100.0
2008-01-04 12:00:00,71.51,71.8,71.5,71.68,58000.0,71.51,71.8,71.5,71.68,58000.0
2008-01-04 12:30:00,71.67,71.77,71.66,71.7,82200.0,71.67,71.77,71.66,71.7,82200.0
2008-01-04 13:00:00,71.7,71.75,71.36,71.6,139500.0,71.7,71.75,71.36,71.6,139500.0
2008-01-04 13:30:00,71.59,71.59,71.35,71.42,40000.0,71.59,71.59,71.35,71.42,40000.0
2008-01-04 14:00:00,71.42,71.5,71.14,71.14,68600.0,71.42,71.5,71.14,71.14,68600.0
2008-01-04 14:30:00,71.11,71.42,71.0,71.42,71700.0,71.11,71.42,71.0,71.42,71700.0
2008-01-04 15:00:00,71.44,71.93,71.29,71.86,113400.0,71.44,71.93,71.29,71.86,113400.0
2008-01-04 15:30:00,71.84,72.04,71.33,71.4,132900.0,71.84,72.04,71.33,71.4,132900.0
2008-01-07 09:30:00,71.66,72.51,71.54,72.27,57200.0,71.66,72.51,71.54,72.27,57200.0
2008-01-07 10:00:00,72.25,72.25,71.31,71.37,104300.0,72.25,72.25,71.31,71.37,104300.0
2008-01-07 10:30:00,71.37,71.96,71.3,71.91,58200.0,71.37,71.96,71.3,71.91,58200.0
2008-01-07 11:00:00,71.91,72.51,71.86,72.35,40800.0,71.91,72.51,71.86,72.35,40800.0
2008-01-07 11:30:00,72.29,73.15,72.26,72.95,61200.0,72.29,73.15,72.26,72.95,61200.0
2008-01-07 12:00:00,72.92,72.94,72.32,72.54,31000.0,72.92,72.94,72.32,72.54,31000.0
2008-01-07 12:30:00,72.57,72.89,72.54,72.71,20500.0,72.57,72.89,72.54,72.71,20500.0
2008-01-07 13:00:00,72.68,72.85,72.55,72.73,39500.0,72.68,72.85,72.55,72.73,39500.0
2008-01-07 13:30:00,72.72,72.77,72.24,72.57,31400.0,72.72,72.77,72.24,72.57,31400.0
2008-01-07 14:00:00,72.6,72.68,72.22,72.4,56100.0,72.6,72.68,72.22,72.4,56100.0
2008-01-07 14:30:00,72.39,72.59,72.23,72.34,44300.0,72.39,72.59,72.23,72.34,44300.0
2008-01-07 15:00:00,72.4,72.52,72.24,72.26,43300.0,72.4,72.52,72.24,72.26,43300.0
2008-01-07 15:30:00,72.25,72.73,72.21,72.51,113800.0,72.25,72.73,72.21,72.51,113800.0
2008-01-08 09:30:00,72.7,73.32,72.35,72.93,148200.0,72.7,73.32,72.35,72.93,148200.0
2008-01-08 10:00:00,72.95,73.15,72.61,72.65,88800.0,72.95,73.15,72.61,72.65,88800.0
2008-01-08 10:30:00,72.63,72.66,72.25,72.32,52100.0,72.63,72.66,72.25,72.32,52100.0
2008-01-08 11:00:00,72.31,72.43,71.75,71.78,62300.0,72.31,72.43,71.75,71.78,62300.0
2008-01-08 11:30:00,71.77,71.92,71.46,71.58,70200.0,71.77,71.92,71.46,71.58,70200.0
2008-01-08 12:00:00,71.58,72.3,71.58,72.3,34200.0,71.58,72.3,71.58,72.3,34200.0
2008-01-08 12:30:00,72.29,72.35,72.13,72.15,35200.0,72.29,72.35,72.13,72.15,35200.0
2008-01-08 13:00:00,72.16,72.62,72.15,72.62,43100.0,72.16,72.62,72.15,72.62,43100.0
2008-01-08 13:30:00,72.62,72.62,71.99,72.15,33400.0,72.62,72.62,71.99,72.15,33400.0
2008-01-08 14:00:00,72.18,72.21,72.04,72.15,41800.0,72.18,72.21,72.04,72.15,41800.0
2008-01-08 14:30:00,72.17,72.17,71.59,71.63,79900.0,72.17,72.17,71.59,71.63,79900.0
2008-01-08 15:00:00,71.62,71.65,70.6,70.71,101300.0,71.62,71.65,70.6,70.71,101300.0
2008-01-08 15:30:00,70.71,70.82,69.86,70.09,209800.0,70.71,70.82,69.86,70.09,209800.0
2008-01-09 09:30:00,70.07,70.49,68.69,69.08,158700.0,70.07,70.49,68.69,69.08,158700.0
2008-01-09 10:00:00,69.08,69.54,69.02,69.15,127800.0,69.08,69.54,69.02,69.15,127800.0
2008-01-09 10:30:00,69.15,69.34,69.05,69.17,62500.0,69.15,69.34,69.05,69.17,62500.0
2008-01-09 11:00:00,69.18,69.43,69.01,69.18,33400.0,69.18,69.43,69.01,69.18,33400.0
2008-01-09 11:30:00,69.13,69.19,68.51,68.8,79000.0,69.13,69.19,68.51,68.8,79000.0
2008-01-09 12:00:00,68.79,68.87,68.66,68.82,58800.0,68.79,68.87,68.66,68.82,58800.0
2008-01-09 12:30:00,68.82,68.86,68.46,68.61,31200.0,68.82,68.86,68.46,68.61,31200.0
2008-01-09 13:00:00,68.61,68.74,68.1,68.13,38700.0,68.61,68.74,68.1,68.13,38700.0
2008-01-09 13:30:00,68.14,68.32,67.9,68.02,73500.0,68.14,68.32,67.9,68.02,73500.0
2008-01-09 14:00:00,68.0,68.39,67.96,68.38,119800.0,68.0,68.39,67.96,68.38,119800.0
2008-01-09 14:30:00,68.37,68.86,68.34,68.65,174600.0,68.37,68.86,68.34,68.65,174600.0
2008-01-09 15:00:00,68.63,69.37,68.54,69.0,249600.0,68.63,69.37,68.54,69.0,249600.0
2008-01-09 15:30:00,68.98,69.71,68.82,69.4,303500.0,68.98,69.71,68.82,69.4,303500.0
2008-01-10 09:30:00,69.04,69.57,68.5,69.57,57400.0,69.04,69.57,68.5,69.57,57400.0
2008-01-10 10:00:00,69.6,69.64,68.94,69.38,58700.0,69.6,69.64,68.94,69.38,58700.0
2008-01-10 10:30:00,69.39,69.97,69.34,69.82,54200.0,69.39,69.97,69.34,69.82,54200.0
2008-01-10 11:00:00,69.81,70.24,69.69,70.1,42100.0,69.81,70.24,69.69,70.1,42100.0
2008-01-10 11:30:00,70.08,70.39,69.95,70.27,26700.0,70.08,70.39,69.95,70.27,26700.0
2008-01-10 12:00:00,70.23,70.75,70.0,70.21,71000.0,70.23,70.75,70.0,70.21,71000.0
2008-01-10 12:30:00,70.17,70.51,69.95,70.19,82700.0,70.17,70.51,69.95,70.19,82700.0
2008-01-10 13:00:00,70.19,70.66,69.98,70.39,85700.0,70.19,70.66,69.98,70.39,85700.0
2008-01-10 13:30:00,70.33,70.52,69.9,70.17,63200.0,70.33,70.52,69.9,70.17,63200.0
2008-01-10 14:00:00,70.18,70.82,69.73,70.49,64000.0,70.18,70.82,69.73,70.49,64000.0
2008-01-10 14:30:00,70.53,71.37,70.41,71.31,44600.0,70.53,71.37,70.41,71.31,44600.0
2008-01-10 15:00:00,71.3,71.51,70.85,71.18,92000.0,71.3,71.51,70.85,71.18,92000.0
2008-01-10 15:30:00,71.19,71.32,70.45,70.56,100400.0,71.19,71.32,70.45,70.56,100400.0
2008-01-11 09:30:00,69.81,70.41,69.2,70.07,45600.0,69.81,70.41,69.2,70.07,45600.0
2008-01-11 10:00:00,70.02,70.02,69.53,69.99,41200.0,70.02,70.02,69.53,69.99,41200.0
2008-01-11 10:30:00,69.99,70.89,69.89,70.45,30700.0,69.99,70.89,69.89,70.45,30700.0
2008-01-11 11:00:00,70.39,70.54,70.11,70.3,21200.0,70.39,70.54,70.11,70.3,21200.0
2008-01-11 11:30:00,70.34,70.69,70.22,70.52,70700.0,70.34,70.69,70.22,70.52,70700.0
2008-01-11 12:00:00,70.49,70.59,70.08,70.52,21600.0,70.49,70.59,70.08,70.52,21600.0
2008-01-11 12:30:00,70.51,70.66,70.27,70.6,20100.0,70.51,70.66,70.27,70.6,20100.0
2008-01-11 13:00:00,70.6,70.66,70.0,70.2,27900.0,70.6,70.66,70.0,70.2,27900.0
2008-01-11 13:30:00,70.2,70.31,69.96,70.0,31300.0,70.2,70.31,69.96,70.0,31300.0
2008-01-11 14:00:00,70.0,70.3,69.97,70.19,22700.0,70.0,70.3,69.97,70.19,22700.0
2008-01-11 14:30:00,70.18,70.18,69.8,69.95,33700.0,70.18,70.18,69.8,69.95,33700.0
2008-01-11 15:00:00,69.99,70.25,69.78,70.02,79000.0,69.99,70.25,69.78,70.02,79000.0
2008-01-11 15:30:00,69.97,70.29,69.83,70.05,78000.0,69.97,70.29,69.83,70.05,78000.0
2008-01-14 09:30:00,70.35,70.35,69.64,70.26,29300.0,70.35,70.35,69.64,70.26,29300.0
2008-01-14 10:00:00,70.29,70.55,69.96,69.97,26400.0,70.29,70.55,69.96,69.97,26400.0
2008-01-14 10:30:00,69.97,70.12,69.91,70.01,28700.0,69.97,70.12,69.91,70.01,28700.0
2008-01-14 11:00:00,70.06,70.08,69.74,69.79,24100.0,70.06,70.08,69.74,69.79,24100.0
2008-01-14 11:30:00,69.81,69.84,69.75,69.76,13100.0,69.81,69.84,69.75,69.76,13100.0
2008-01-14 12:00:00,69.75,69.78,69.38,69.41,14300.0,69.75,69.78,69.38,69.41,14300.0
2008-01-14 12:30:00,69.42,69.93,69.36,69.88,42200.0,69.42,69.93,69.36,69.88,42200.0
2008-01-14 13:00:00,69.86,69.96,69.71,69.86,37900.0,69.86,69.96,69.71,69.86,37900.0
2008-01-14 13:30:00,69.87,70.04,69.82,69.98,18800.0,69.87,70.04,69.82,69.98,18800.0
2008-01-14 14:00:00,69.98,70.15,69.86,69.95,10800.0,69.98,70.15,69.86,69.95,10800.0
2008-01-14 14:30:00,70.01,70.15,69.91,70.08,19100.0,70.01,70.15,69.91,70.08,19100.0
2008-01-14 15:00:00,70.08,70.15,69.93,70.0,27400.0,70.08,70.15,69.93,70.0,27400.0
2008-01-14 15:30:00,70.03,70.25,69.9,70.13,49500.0,70.03,70.25,69.9,70.13,49500.0
2008-01-15 09:30:00,69.26,69.4,68.74,69.0,47000.0,69.26,69.4,68.74,69.0,47000.0
2008-01-15 10:00:00,68.97,69.13,68.71,68.75,108000.0,68.97,69.13,68.71,68.75,108000.0
2008-01-15 10:30:00,68.75,68.86,67.96,68.05,74400.0,68.75,68.86,67.96,68.05,74400.0
2008-01-15 11:00:00,68.03,68.57,68.01,68.41,44000.0,68.03,68.57,68.01,68.41,44000.0
2008-01-15 11:30:00,68.4,68.48,68.1,68.11,53100.0,68.4,68.48,68.1,68.11,53100.0
2008-01-15 12:00:00,68.11,68.11,67.72,67.77,55700.0,68.11,68.11,67.72,67.77,55700.0
2008-01-15 12:30:00,67.76,67.96,67.7,67.76,71900.0,67.76,67.96,67.7,67.76,71900.0
2008-01-15 13:00:00,67.73,68.01,67.59,67.63,124700.0,67.73,68.01,67.59,67.63,124700.0
2008-01-15 13:30:00,67.58,67.97,67.35,67.57,136000.0,67.58,67.97,67.35,67.57,136000.0
2008-01-15 14:00:00,67.6,67.66,67.38,67.48,89900.0,67.6,67.66,67.38,67.48,89900.0
2008-01-15 14:30:00,67.49,67.67,67.36,67.54,88100.0,67.49,67.67,67.36,67.54,88100.0
2008-01-15 15:00:00,67.56,67.56,67.11,67.2,144000.0,67.56,67.56,67.11,67.2,144000.0
2008-01-15 15:30:00,67.22,67.56,66.98,67.07,257200.0,67.22,67.56,66.98,67.07,257200.0
2008-01-16 09:30:00,66.49,66.87,66.11,66.19,161400.0,66.49,66.87,66.11,66.19,161400.0
2008-01-16 10:00:00,66.18,67.02,65.85,66.06,195000.0,66.18,67.02,65.85,66.06,195000.0
2008-01-16 10:30:00,66.12,66.56,66.1,66.45,123100.0,66.12,66.56,66.1,66.45,123100.0
2008-01-16 11:00:00,66.42,66.7,66.15,66.51,84000.0,66.42,66.7,66.15,66.51,84000.0
2008-01-16 11:30:00,66.59,67.69,66.42,67.47,196600.0,66.59,67.69,66.42,67.47,196600.0
2008-01-16 12:00:00,67.4,67.91,66.88,67.01,111800.0,67.4,67.91,66.88,67.01,111800.0
2008-01-16 12:30:00,67.01,67.15,66.93,66.97,85500.0,67.01,67.15,66.93,66.97,85500.0
2008-01-16 13:00:00,66.99,67.26,66.95,67.06,107300.0,66.99,67.26,66.95,67.06,107300.0
2008-01-16 13:30:00,67.03,67.32,66.98,67.19,74000.0,67.03,67.32,66.98,67.19,74000.0
2008-01-16 14:00:00,67.18,67.97,66.99,67.82,135800.0,67.18,67.97,66.99,67.82,135800.0
2008-01-16 14:30:00,67.89,68.06,67.35,68.0,278600.0,67.89,68.06,67.35,68.0,278600.0
2008-01-16 15:00:00,67.95,68.44,66.95,68.06,328400.0,67.95,68.44,66.95,68.06,328400.0
2008-01-16 15:30:00,68.07,68.3,67.36,68.0,282800.0,68.07,68.3,67.36,68.0,282800.0
2008-01-17 09:30:00,67.69,68.43,67.14,67.33,106500.0,67.69,68.43,67.14,67.33,106500.0
2008-01-17 10:00:00,67.29,67.32,66.66,66.77,118100.0,67.29,67.32,66.66,66.77,118100.0
2008-01-17 10:30:00,66.79,66.9,66.36,66.72,129600.0,66.79,66.9,66.36,66.72,129600.0
2008-01-17 11:00:00,66.71,67.08,66.59,66.96,70900.0,66.71,67.08,66.59,66.96,70900.0
2008-01-17 11:30:00,66.98,67.0,66.23,66.38,81200.0,66.98,67.0,66.23,66.38,81200.0
2008-01-17 12:00:00,66.44,66.71,65.31,65.62,162700.0,66.44,66.71,65.31,65.62,162700.0
2008-01-17 12:30:00,65.67,66.25,65.67,66.17,79400.0,65.67,66.25,65.67,66.17,79400.0
2008-01-17 13:00:00,66.21,66.39,65.99,66.01,97500.0,66.21,66.39,65.99,66.01,97500.0
2008-01-17 13:30:00,66.04,66.29,66.0,66.08,47000.0,66.04,66.29,66.0,66.08,47000.0
2008-01-17 14:00:00,66.08,66.25,65.97,65.97,48900.0,66.08,66.25,65.97,65.97,48900.0
2008-01-17 14:30:00,65.88,66.31,65.56,66.12,81400.0,65.88,66.31,65.56,66.12,81400.0
2008-01-17 15:00:00,66.1,66.46,65.9,66.09,114700.0,66.1,66.46,65.9,66.09,114700.0
2008-01-17 15:30:00,66.09,66.38,66.01,66.26,341800.0,66.09,66.38,66.01,66.26,341800.0
2008-01-18 09:30:00,66.41,66.6,65.84,65.87,84300.0,66.41,66.6,65.84,65.87,84300.0
2008-01-18 10:00:00,65.91,67.06,65.85,66.51,124600.0,65.91,67.06,65.85,66.51,124600.0
2008-01-18 10:30:00,66.51,66.65,64.89,65.02,286900.0,66.51,66.65,64.89,65.02,286900.0
2008-01-18 11:00:00,65.05,65.41,64.86,65.12,148700.0,65.05,65.41,64.86,65.12,148700.0
2008-01-18 11:30:00,65.17,65.26,65.03,65.21,58200.0,65.17,65.26,65.03,65.21,58200.0
2008-01-18 12:00:00,65.21,65.88,65.02,65.88,45300.0,65.21,65.88,65.02,65.88,45300.0
2008-01-18 12:30:00,65.9,66.19,65.62,65.75,27700.0,65.9,66.19,65.62,65.75,27700.0
2008-01-18 13:00:00,65.74,66.01,65.33,65.55,27800.0,65.74,66.01,65.33,65.55,27800.0
2008-01-18 13:30:00,65.55,66.01,65.5,65.75,36200.0,65.55,66.01,65.5,65.75,36200.0
2008-01-18 14:00:00,65.74,66.08,65.69,65.74,47300.0,65.74,66.08,65.69,65.74,47300.0
2008-01-18 14:30:00,65.74,66.09,65.55,66.06,101300.0,65.74,66.09,65.55,66.06,101300.0
2008-01-18 15:00:00,66.07,66.17,65.82,66.02,147300.0,66.07,66.17,65.82,66.02,147300.0
2008-01-18 15:30:00,66.03,66.18,65.94,66.1,147200.0,66.03,66.18,65.94,66.1,147200.0
2008-01-22 09:30:00,63.62,71.05,63.0,68.64,141200.0,63.62,71.05,63.0,68.64,141200.0
2008-01-22 10:00:00,68.51,69.02,67.61,69.0,174200.0,68.51,69.02,67.61,69.0,174200.0
2008-01-22 10:30:00,69.02,69.44,68.84,69.22,133500.0,69.02,69.44,68.84,69.22,133500.0
2008-01-22 11:00:00,69.14,71.17,69.1,70.05,206400.0,69.14,71.17,69.1,70.05,206400.0
2008-01-22 11:30:00,70.07,70.07,69.02,69.61,111600.0,70.07,70.07,69.02,69.61,111600.0
2008-01-22 12:00:00,69.6,70.07,69.52,69.89,111000.0,69.6,70.07,69.52,69.89,111000.0
2008-01-22 12:30:00,69.84,69.96,69.75,69.9,67800.0,69.84,69.96,69.75,69.9,67800.0
2008-01-22 13:00:00,69.9,70.64,69.73,70.33,67000.0,69.9,70.64,69.73,70.33,67000.0
2008-01-22 13:30:00,70.32,70.48,69.83,70.16,100300.0,70.32,70.48,69.83,70.16,100300.0
2008-01-22 14:00:00,70.11,70.36,69.89,70.16,74500.0,70.11,70.36,69.89,70.16,74500.0
2008-01-22 14:30:00,70.07,70.51,69.8,70.24,57700.0,70.07,70.51,69.8,70.24,57700.0
2008-01-22 15:00:00,70.28,71.52,70.16,71.3,159200.0,70.28,71.52,70.16,71.3,159200.0
2008-01-22 15:30:00,71.34,71.66,70.82,71.29,231300.0,71.34,71.66,70.82,71.29,231300.0
2008-01-23 09:30:00,70.2,70.79,69.4,70.75,159000.0,70.2,70.79,69.4,70.75,159000.0
2008-01-23 10:00:00,70.67,73.73,70.58,73.16,260700.0,70.67,73.73,70.58,73.16,260700.0
2008-01-23 10:30:00,73.15,73.16,72.06,72.4,160600.0,73.15,73.16,72.06,72.4,160600.0
2008-01-23 11:00:00,72.47,73.93,72.35,73.37,102100.0,72.47,73.93,72.35,73.37,102100.0
2008-01-23 11:30:00,73.36,73.45,72.83,73.11,126100.0,73.36,73.45,72.83,73.11,126100.0
2008-01-23 12:00:00,73.09,73.35,72.69,73.26,82200.0,73.09,73.35,72.69,73.26,82200.0
2008-01-23 12:30:00,73.25,73.29,72.45,72.85,114800.0,73.25,73.29,72.45,72.85,114800.0
2008-01-23 13:00:00,72.86,73.2,72.66,73.07,54600.0,72.86,73.2,72.66,73.07,54600.0
2008-01-23 13:30:00,73.09,74.1,72.84,74.1,81100.0,73.09,74.1,72.84,74.1,81100.0
2008-01-23 14:00:00,74.1,75.16,73.76,74.8,115300.0,74.1,75.16,73.76,74.8,115300.0
2008-01-23 14:30:00,74.79,74.82,73.64,74.2,109200.0,74.79,74.82,73.64,74.2,109200.0
2008-01-23 15:00:00,74.22,76.24,74.19,75.97,178900.0,74.22,76.24,74.19,75.97,178900.0
2008-01-23 15:30:00,75.97,76.82,75.12,76.64,425300.0,75.97,76.82,75.12,76.64,425300.0
2008-01-24 09:30:00,77.0,78.87,76.89,77.93,277800.0,77.0,78.87,76.89,77.93,277800.0
2008-01-24 10:00:00,77.92,78.97,77.19,78.0,279600.0,77.92,78.97,77.19,78.0,279600.0
2008-01-24 10:30:00,78.0,78.04,76.23,76.34,198200.0,78.0,78.04,76.23,76.34,198200.0
2008-01-24 11:00:00,76.35,76.68,76.17,76.31,85900.0,76.35,76.68,76.17,76.31,85900.0
2008-01-24 11:30:00,76.28,76.34,75.77,75.95,111700.0,76.28,76.34,75.77,75.95,111700.0
2008-01-24 12:00:00,75.98,76.01,75.11,75.11,66500.0,75.98,76.01,75.11,75.11,66500.0
2008-01-24 12:30:00,75.13,75.23,74.51,74.9,76800.0,75.13,75.23,74.51,74.9,76800.0
2008-01-24 13:00:00,74.9,75.6,74.81,75.4,66000.0,74.9,75.6,74.81,75.4,66000.0
2008-01-24 13:30:00,75.4,75.52,74.91,75.33,65500.0,75.4,75.52,74.91,75.33,65500.0
2008-01-24 14:00:00,75.33,75.87,75.2,75.78,77900.0,75.33,75.87,75.2,75.78,77900.0
2008-01-24 14:30:00,75.76,76.17,75.0,75.14,58300.0,75.76,76.17,75.0,75.14,58300.0
2008-01-24 15:00:00,75.13,75.31,74.85,74.95,99300.0,75.13,75.31,74.85,74.95,99300.0
2008-01-24 15:30:00,74.99,75.66,74.99,75.39,151100.0,74.99,75.66,74.99,75.39,151100.0
2008-01-25 09:30:00,76.07,76.39,75.02,75.24,38500.0,76.07,76.39,75.02,75.24,38500.0
2008-01-25 10:00:00,75.26,75.95,74.53,75.07,75000.0,75.26,75.95,74.53,75.07,75000.0
2008-01-25 10:30:00,75.13,75.13,74.51,74.98,60500.0,75.13,75.13,74.51,74.98,60500.0
2008-01-25 11:00:00,74.91,74.91,74.24,74.55,72500.0,74.91,74.91,74.24,74.55,72500.0
2008-01-25 11:30:00,74.54,74.75,74.33,74.47,61300.0,74.54,74.75,74.33,74.47,61300.0
2008-01-25 12:00:00,74.47,74.71,74.41,74.51,39500.0,74.47,74.71,74.41,74.51,39500.0
2008-01-25 12:30:00,74.52,74.75,74.41,74.53,48800.0,74.52,74.75,74.41,74.53,48800.0
2008-01-25 13:00:00,74.54,74.56,73.72,73.72,62600.0,74.54,74.56,73.72,73.72,62600.0
2008-01-25 13:30:00,73.73,73.74,72.84,73.11,54500.0,73.73,73.74,72.84,73.11,54500.0
2008-01-25 14:00:00,73.11,73.54,73.01,73.3,29900.0,73.11,73.54,73.01,73.3,29900.0
2008-01-25 14:30:00,73.21,73.36,72.52,72.96,39000.0,73.21,73.36,72.52,72.96,39000.0
2008-01-25 15:00:00,72.96,73.12,72.6,73.05,85300.0,72.96,73.12,72.6,73.05,85300.0
2008-01-25 15:30:00,73.02,73.25,72.4,72.81,90400.0,73.02,73.25,72.4,72.81,90400.0
2008-01-28 09:30:00,72.61,72.61,70.8,71.32,98800.0,72.61,72.61,70.8,71.32,98800.0
2008-01-28 10:00:00,71.32,71.32,70.2,71.21,134800.0,71.32,71.32,70.2,71.21,134800.0
2008-01-28 10:30:00,71.3,72.0,71.18,71.69,72300.0,71.3,72.0,71.18,71.69,72300.0
2008-01-28 11:00:00,71.69,72.13,71.5,71.68,67300.0,71.69,72.13,71.5,71.68,67300.0
2008-01-28 11:30:00,71.68,71.8,71.52,71.52,64300.0,71.68,71.8,71.52,71.52,64300.0
2008-01-28 12:00:00,71.5,71.76,71.5,71.67,44600.0,71.5,71.76,71.5,71.67,44600.0
2008-01-28 12:30:00,71.65,71.75,71.45,71.69,52500.0,71.65,71.75,71.45,71.69,52500.0
2008-01-28 13:00:00,71.68,71.87,71.62,71.77,54300.0,71.68,71.87,71.62,71.77,54300.0
2008-01-28 13:30:00,71.78,71.95,71.69,71.89,52500.0,71.78,71.95,71.69,71.89,52500.0
2008-01-28 14:00:00,71.89,72.12,71.84,72.04,52200.0,71.89,72.12,71.84,72.04,52200.0
2008-01-28 14:30:00,72.05,72.55,72.05,72.34,63100.0,72.05,72.55,72.05,72.34,63100.0
2008-01-28 15:00:00,72.33,72.4,71.92,72.23,66200.0,72.33,72.4,71.92,72.23,66200.0
2008-01-28 15:30:00,72.23,73.48,72.17,73.47,132400.0,72.23,73.48,72.17,73.47,132400.0
2008-01-29 09:30:00,73.78,74.68,73.19,73.41,68600.0,73.78,74.68,73.19,73.41,68600.0
2008-01-29 10:00:00,73.35,74.53,73.06,74.39,71700.0,73.35,74.53,73.06,74.39,71700.0
2008-01-29 10:30:00,74.42,74.65,73.96,74.58,37900.0,74.42,74.65,73.96,74.58,37900.0
2008-01-29 11:00:00,74.61,75.49,74.61,75.43,40100.0,74.61,75.49,74.61,75.43,40100.0
2008-01-29 11:30:00,75.43,75.56,75.19,75.44,61800.0,75.43,75.56,75.19,75.44,61800.0
2008-01-29 12:00:00,75.45,75.77,75.43,75.7,37900.0,75.45,75.77,75.43,75.7,37900.0
2008-01-29 12:30:00,75.7,76.1,75.58,75.78,33200.0,75.7,76.1,75.58,75.78,33200.0
2008-01-29 13:00:00,75.78,75.82,75.6,75.71,68500.0,75.78,75.82,75.6,75.71,68500.0
2008-01-29 13:30:00,75.7,75.8,75.53,75.58,48600.0,75.7,75.8,75.53,75.58,48600.0
2008-01-29 14:00:00,75.58,75.74,75.51,75.67,52800.0,75.58,75.74,75.51,75.67,52800.0
2008-01-29 14:30:00,75.65,75.76,75.61,75.66,56000.0,75.65,75.76,75.61,75.66,56000.0
2008-01-29 15:00:00,75.68,75.97,75.58,75.87,64100.0,75.68,75.97,75.58,75.87,64100.0
2008-01-29 15:30:00,75.91,76.27,75.78,76.07,108100.0,75.91,76.27,75.78,76.07,108100.0
2008-01-30 09:30:00,75.85,76.15,75.42,75.98,46900.0,75.85,76.15,75.42,75.98,46900.0
2008-01-30 10:00:00,76.05,77.29,76.05,77.06,81800.0,76.05,77.29,76.05,77.06,81800.0
2008-01-30 10:30:00,77.0,77.25,76.73,77.1,54500.0,77.0,77.25,76.73,77.1,54500.0
2008-01-30 11:00:00,77.09,77.09,76.21,76.41,165900.0,77.09,77.09,76.21,76.41,165900.0
2008-01-30 11:30:00,76.32,76.5,76.23,76.26,34300.0,76.32,76.5,76.23,76.26,34300.0
2008-01-30 12:00:00,76.33,76.38,76.0,76.0,73800.0,76.33,76.38,76.0,76.0,73800.0
2008-01-30 12:30:00,76.0,76.05,75.76,75.95,18300.0,76.0,76.05,75.76,75.95,18300.0
2008-01-30 13:00:00,75.95,76.03,75.85,75.96,18300.0,75.95,76.03,75.85,75.96,18300.0
2008-01-30 13:30:00,75.99,75.99,75.85,75.88,28300.0,75.99,75.99,75.85,75.88,28300.0
2008-01-30 14:00:00,75.91,77.03,75.61,76.91,70900.0,75.91,77.03,75.61,76.91,70900.0
2008-01-30 14:30:00,76.9,77.66,75.34,77.4,155500.0,76.9,77.66,75.34,77.4,155500.0
2008-01-30 15:00:00,77.48,78.05,77.45,77.61,160300.0,77.48,78.05,77.45,77.61,160300.0
2008-01-30 15:30:00,77.61,77.72,76.29,76.48,110700.0,77.61,77.72,76.29,76.48,110700.0
2008-01-31 09:30:00,75.2,75.7,74.06,75.64,79800.0,75.2,75.7,74.06,75.64,79800.0
2008-01-31 10:00:00,75.64,76.66,75.61,76.66,84600.0,75.64,76.66,75.61,76.66,84600.0
2008-01-31 10:30:00,76.74,77.87,76.33,77.87,47000.0,76.74,77.87,76.33,77.87,47000.0
2008-01-31 11:00:00,77.86,79.29,77.75,79.16,140000.0,77.86,79.29,77.75,79.16,140000.0
2008-01-31 11:30:00,79.15,81.19,79.07,80.31,194600.0,79.15,81.19,79.07,80.31,194600.0
2008-01-31 12:00:00,80.36,80.76,79.46,79.73,105900.0,80.36,80.76,79.46,79.73,105900.0
2008-01-31 12:30:00,79.75,79.87,78.94,79.02,56300.0,79.75,79.87,78.94,79.02,56300.0
2008-01-31 13:00:00,79.02,79.15,78.82,79.1,63100.0,79.02,79.15,78.82,79.1,63100.0
2008-01-31 13:30:00,79.1,79.45,79.09,79.25,54700.0,79.1,79.45,79.09,79.25,54700.0
2008-01-31 14:00:00,79.25,80.03,79.17,79.81,60700.0,79.25,80.03,79.17,79.81,60700.0
2008-01-31 14:30:00,79.75,80.57,79.68,80.57,76100.0,79.75,80.57,79.68,80.57,76100.0
2008-01-31 15:00:00,80.51,81.53,80.49,81.4,147600.0,80.51,81.53,80.49,81.4,147600.0
2008-01-31 15:30:00,81.34,81.34,79.69,80.02,173800.0,81.34,81.34,79.69,80.02,173800.0
2008-02-01 09:30:00,80.2,80.52,79.35,80.26,86700.0,80.2,80.52,79.35,80.26,86700.0
2008-02-01 10:00:00,80.23,81.94,80.2,81.7,178200.0,80.23,81.94,80.2,81.7,178200.0
2008-02-01 10:30:00,81.66,81.7,80.52,81.12,134500.0,81.66,81.7,80.52,81.12,134500.0
2008-02-01 11:00:00,81.05,81.5,80.91,81.06,73800.0,81.05,81.5,80.91,81.06,73800.0
2008-02-01 11:30:00,80.95,81.26,80.76,81.25,61900.0,80.95,81.26,80.76,81.25,61900.0
2008-02-01 12:00:00,81.16,81.16,80.5,80.93,89700.0,81.16,81.16,80.5,80.93,89700.0
2008-02-01 12:30:00,80.87,81.07,80.5,80.7,36800.0,80.87,81.07,80.5,80.7,36800.0
2008-02-01 13:00:00,80.69,81.15,80.5,81.06,34500.0,80.69,81.15,80.5,81.06,34500.0
2008-02-01 13:30:00,81.03,81.25,80.96,81.14,45200.0,81.03,81.25,80.96,81.14,45200.0
2008-02-01 14:00:00,81.16,81.37,81.04,81.34,58800.0,81.16,81.37,81.04,81.34,58800.0
2008-02-01 14:30:00,81.38,81.9,81.33,81.82,56800.0,81.38,81.9,81.33,81.82,56800.0
2008-02-01 15:00:00,81.83,82.57,81.75,82.41,97900.0,81.83,82.57,81.75,82.41,97900.0
2008-02-01 15:30:00,82.43,83.09,82.32,82.94,194400.0,82.43,83.09,82.32,82.94,194400.0
2008-02-04 09:30:00,83.05,83.05,80.6,80.91,48800.0,83.05,83.05,80.6,80.91,48800.0
2008-02-04 10:00:00,80.84,80.88,80.0,80.11,41500.0,80.84,80.88,80.0,80.11,41500.0
2008-02-04 10:30:00,80.08,80.08,79.4,79.59,55700.0,80.08,80.08,79.4,79.59,55700.0
2008-02-04 11:00:00,79.53,80.1,79.26,80.03,60800.0,79.53,80.1,79.26,80.03,60800.0
2008-02-04 11:30:00,80.0,80.05,79.81,79.87,87100.0,80.0,80.05,79.81,79.87,87100.0
2008-02-04 12:00:00,79.94,80.1,78.55,78.68,81800.0,79.94,80.1,78.55,78.68,81800.0
2008-02-04 12:30:00,78.65,78.74,78.32,78.67,66800.0,78.65,78.74,78.32,78.67,66800.0
2008-02-04 13:00:00,78.76,79.18,78.48,79.16,59700.0,78.76,79.18,78.48,79.16,59700.0
2008-02-04 13:30:00,79.2,79.31,79.03,79.09,31600.0,79.2,79.31,79.03,79.09,31600.0
2008-02-04 14:00:00,79.1,79.22,78.71,79.01,36300.0,79.1,79.22,78.71,79.01,36300.0
2008-02-04 14:30:00,79.01,79.14,78.62,79.1,29900.0,79.01,79.14,78.62,79.1,29900.0
2008-02-04 15:00:00,79.09,79.3,79.01,79.05,46000.0,79.09,79.3,79.01,79.05,46000.0
2008-02-04 15:30:00,79.04,79.33,78.74,79.0,90300.0,79.04,79.33,78.74,79.0,90300.0
2008-02-05 09:30:00,77.75,78.42,77.18,78.41,159800.0,77.75,78.42,77.18,78.41,159800.0
2008-02-05 10:00:00,78.43,80.3,78.43,80.06,149200.0,78.43,80.3,78.43,80.06,149200.0
2008-02-05 10:30:00,80.08,80.73,79.36,79.38,203700.0,80.08,80.73,79.36,79.38,203700.0
2008-02-05 11:00:00,79.4,79.61,78.96,79.22,53200.0,79.4,79.61,78.96,79.22,53200.0
2008-02-05 11:30:00,79.18,80.09,79.14,79.98,81200.0,79.18,80.09,79.14,79.98,81200.0
2008-02-05 12:00:00,79.93,79.93,79.5,79.54,39100.0,79.93,79.93,79.5,79.54,39100.0
2008-02-05 12:30:00,79.6,79.75,79.54,79.69,65600.0,79.6,79.75,79.54,79.69,65600.0
2008-02-05 13:00:00,79.66,79.83,78.89,79.21,65400.0,79.66,79.83,78.89,79.21,65400.0
2008-02-05 13:30:00,79.24,79.24,78.87,78.94,57700.0,79.24,79.24,78.87,78.94,57700.0
2008-02-05 14:00:00,78.94,78.94,78.43,78.71,98100.0,78.94,78.94,78.43,78.71,98100.0
2008-02-05 14:30:00,78.63,78.89,78.46,78.73,94100.0,78.63,78.89,78.46,78.73,94100.0
2008-02-05 15:00:00,78.73,78.83,78.17,78.45,126600.0,78.73,78.83,78.17,78.45,126600.0
2008-02-05 15:30:00,78.47,78.9,78.4,78.45,153000.0,78.47,78.9,78.4,78.45,153000.0
2008-02-06 09:30:00,79.15,79.51,76.92,77.19,119400.0,79.15,79.51,76.92,77.19,119400.0
2008-02-06 10:00:00,77.19,78.24,77.18,77.73,49900.0,77.19,78.24,77.18,77.73,49900.0
2008-02-06 10:30:00,77.73,79.19,77.64,78.56,43800.0,77.73,79.19,77.64,78.56,43800.0
2008-02-06 11:00:00,78.54,79.11,78.42,79.05,33300.0,78.54,79.11,78.42,79.05,33300.0
2008-02-06 11:30:00,79.06,79.24,78.37,78.49,34900.0,79.06,79.24,78.37,78.49,34900.0
2008-02-06 12:00:00,78.49,78.71,78.47,78.6,39400.0,78.49,78.71,78.47,78.6,39400.0
2008-02-06 12:30:00,78.58,78.95,78.57,78.8,25300.0,78.58,78.95,78.57,78.8,25300.0
2008-02-06 13:00:00,78.78,79.25,78.78,79.15,29900.0,78.78,79.25,78.78,79.15,29900.0
2008-02-06 13:30:00,79.12,79.15,78.6,78.81,37000.0,79.12,79.15,78.6,78.81,37000.0
2008-02-06 14:00:00,78.81,78.81,78.16,78.6,41400.0,78.81,78.81,78.16,78.6,41400.0
2008-02-06 14:30:00,78.6,78.82,78.47,78.62,39000.0,78.6,78.82,78.47,78.62,39000.0
2008-02-06 15:00:00,78.61,78.81,77.85,78.15,40700.0,78.61,78.81,77.85,78.15,40700.0
2008-02-06 15:30:00,78.13,78.13,77.16,77.41,116800.0,78.13,78.13,77.16,77.41,116800.0
2008-02-07 09:30:00,76.94,78.63,76.9,77.72,59700.0,76.94,78.63,76.9,77.72,59700.0
2008-02-07 10:00:00,77.72,79.03,77.72,78.96,61200.0,77.72,79.03,77.72,78.96,61200.0
2008-02-07 10:30:00,78.94,79.09,78.41,79.09,108700.0,78.94,79.09,78.41,79.09,108700.0
2008-02-07 11:00:00,79.06,79.18,78.12,78.12,83300.0,79.06,79.18,78.12,78.12,83300.0
2008-02-07 11:30:00,78.14,78.54,78.03,78.27,36900.0,78.14,78.54,78.03,78.27,36900.0
2008-02-07 12:00:00,78.28,78.77,78.15,78.56,54900.0,78.28,78.77,78.15,78.56,54900.0
2008-02-07 12:30:00,78.62,79.3,78.59,79.14,73000.0,78.62,79.3,78.59,79.14,73000.0
2008-02-07 13:00:00,79.16,79.16,78.25,78.65,61900.0,79.16,79.16,78.25,78.65,61900.0
2008-02-07 13:30:00,78.65,79.32,78.43,79.21,76400.0,78.65,79.32,78.43,79.21,76400.0
2008-02-07 14:00:00,79.21,79.86,78.85,78.95,80600.0,79.21,79.86,78.85,78.95,80600.0
2008-02-07 14:30:00,78.95,78.95,78.02,78.23,56200.0,78.95,78.95,78.02,78.23,56200.0
2008-02-07 15:00:00,78.2,78.52,77.77,78.2,80100.0,78.2,78.52,77.77,78.2,80100.0
2008-02-07 15:30:00,78.27,78.51,77.88,78.38,111400.0,78.27,78.51,77.88,78.38,111400.0
2008-02-08 09:30:00,78.35,78.84,76.91,78.84,71700.0,78.35,78.84,76.91,78.84,71700.0
2008-02-08 10:00:00,78.86,79.5,78.8,78.92,40300.0,78.86,79.5,78.8,78.92,40300.0
2008-02-08 10:30:00,78.99,79.15,78.44,79.06,24100.0,78.99,79.15,78.44,79.06,24100.0
2008-02-08 11:00:00,79.07,79.69,78.83,79.06,31500.0,79.07,79.69,78.83,79.06,31500.0
2008-02-08 11:30:00,79.13,79.2,78.25,78.25,29800.0,79.13,79.2,78.25,78.25,29800.0
2008-02-08 12:00:00,78.31,78.39,77.67,77.93,35900.0,78.31,78.39,77.67,77.93,35900.0
2008-02-08 12:30:00,78.0,78.06,77.37,77.73,42400.0,78.0,78.06,77.37,77.73,42400.0
2008-02-08 13:00:00,77.79,77.79,77.11,77.2,60800.0,77.79,77.79,77.11,77.2,60800.0
2008-02-08 13:30:00,77.18,77.25,76.85,76.91,89000.0,77.18,77.25,76.85,76.91,89000.0
2008-02-08 14:00:00,76.92,77.73,76.92,77.56,73300.0,76.92,77.73,76.92,77.56,73300.0
2008-02-08 14:30:00,77.59,77.59,77.04,77.04,46300.0,77.59,77.59,77.04,77.04,46300.0
2008-02-08 15:00:00,77.14,77.62,76.85,77.62,77000.0,77.14,77.62,76.85,77.62,77000.0
2008-02-08 15:30:00,77.62,78.16,77.59,77.79,99000.0,77.62,78.16,77.59,77.79,99000.0
2008-02-11 09:30:00,78.0,78.11,76.31,76.93,25800.0,78.0,78.11,76.31,76.93,25800.0
2008-02-11 10:00:00,77.03,77.31,76.52,77.24,25600.0,77.03,77.31,76.52,77.24,25600.0
2008-02-11 10:30:00,77.23,77.89,77.09,77.87,12200.0,77.23,77.89,77.09,77.87,12200.0
2008-02-11 11:00:00,77.88,78.42,77.88,78.0,23000.0,77.88,78.42,77.88,78.0,23000.0
2008-02-11 11:30:00,77.9,78.15,77.72,77.9,13400.0,77.9,78.15,77.72,77.9,13400.0
2008-02-11 12:00:00,77.94,78.73,77.93,78.14,13200.0,77.94,78.73,77.93,78.14,13200.0
2008-02-11 12:30:00,78.15,78.8,78.08,78.52,19200.0,78.15,78.8,78.08,78.52,19200.0
2008-02-11 13:00:00,78.52,78.8,78.28,78.42,18100.0,78.52,78.8,78.28,78.42,18100.0
2008-02-11 13:30:00,78.47,78.71,78.37,78.55,38500.0,78.47,78.71,78.37,78.55,38500.0
2008-02-11 14:00:00,78.49,78.75,78.27,78.3,24000.0,78.49,78.75,78.27,78.3,24000.0
2008-02-11 14:30:00,78.33,78.47,77.9,78.19,25600.0,78.33,78.47,77.9,78.19,25600.0
2008-02-11 15:00:00,78.16,78.54,77.82,78.32,26900.0,78.16,78.54,77.82,78.32,26900.0
2008-02-11 15:30:00,78.32,78.4,78.08,78.24,44600.0,78.32,78.4,78.08,78.24,44600.0
2008-02-12 09:30:00,77.9,78.1,76.51,77.23,113000.0,77.9,78.1,76.51,77.23,113000.0
2008-02-12 10:00:00,77.25,77.39,76.55,76.64,99700.0,77.25,77.39,76.55,76.64,99700.0
2008-02-12 10:30:00,76.64,76.65,75.94,76.28,183900.0,76.64,76.65,75.94,76.28,183900.0
2008-02-12 11:00:00,76.3,76.42,75.9,76.0,134500.0,76.3,76.42,75.9,76.0,134500.0
2008-02-12 11:30:00,76.01,76.06,75.5,75.5,118000.0,76.01,76.06,75.5,75.5,118000.0
2008-02-12 12:00:00,75.5,76.06,75.42,75.89,112300.0,75.5,76.06,75.42,75.89,112300.0
2008-02-12 12:30:00,75.91,76.0,75.74,76.0,73900.0,75.91,76.0,75.74,76.0,73900.0
2008-02-12 13:00:00,75.99,76.59,75.94,76.52,61200.0,75.99,76.59,75.94,76.52,61200.0
2008-02-12 13:30:00,76.54,76.62,76.23,76.3,75900.0,76.54,76.62,76.23,76.3,75900.0
2008-02-12 14:00:00,76.3,76.55,76.02,76.48,149800.0,76.3,76.55,76.02,76.48,149800.0
2008-02-12 14:30:00,76.48,76.56,76.25,76.5,91000.0,76.48,76.56,76.25,76.5,91000.0
2008-02-12 15:00:00,76.5,76.5,76.06,76.29,163600.0,76.5,76.5,76.06,76.29,163600.0
2008-02-12 15:30:00,76.25,76.56,76.0,76.11,229300.0,76.25,76.56,76.0,76.11,229300.0
2008-02-13 09:30:00,76.83,78.0,76.83,76.91,25100.0,76.83,78.0,76.83,76.91,25100.0
2008-02-13 10:00:00,76.97,77.37,75.66,75.75,90300.0,76.97,77.37,75.66,75.75,90300.0
2008-02-13 10:30:00,75.75,75.76,75.15,75.43,67700.0,75.75,75.76,75.15,75.43,67700.0
2008-02-13 11:00:00,75.41,75.84,75.22,75.77,85600.0,75.41,75.84,75.22,75.77,85600.0
2008-02-13 11:30:00,75.75,75.89,75.53,75.8,52900.0,75.75,75.89,75.53,75.8,52900.0
2008-02-13 12:00:00,75.77,76.24,75.75,76.02,46800.0,75.77,76.24,75.75,76.02,46800.0
2008-02-13 12:30:00,76.02,76.19,75.92,76.14,38700.0,76.02,76.19,75.92,76.14,38700.0
2008-02-13 13:00:00,76.11,76.68,76.03,76.56,27600.0,76.11,76.68,76.03,76.56,27600.0
2008-02-13 13:30:00,76.5,76.88,76.43,76.65,17400.0,76.5,76.88,76.43,76.65,17400.0
2008-02-13 14:00:00,76.64,76.88,76.12,76.19,46600.0,76.64,76.88,76.12,76.19,46600.0
2008-02-13 14:30:00,76.2,76.83,76.2,76.82,33400.0,76.2,76.83,76.2,76.82,33400.0
2008-02-13 15:00:00,76.75,77.0,76.4,76.95,86500.0,76.75,77.0,76.4,76.95,86500.0
2008-02-13 15:30:00,76.94,77.14,76.84,77.14,123900.0,76.94,77.14,76.84,77.14,123900.0
2008-02-14 09:30:00,73.07,77.83,73.0,76.0,463100.0,73.07,77.83,73.0,76.0,463100.0
2008-02-14 10:00:00,76.0,76.4,75.0,75.25,202000.0,76.0,76.4,75.0,75.25,202000.0
2008-02-14 10:30:00,75.25,75.4,73.72,73.95,298700.0,75.25,75.4,73.72,73.95,298700.0
2008-02-14 11:00:00,73.94,74.87,73.04,74.09,165400.0,73.94,74.87,73.04,74.09,165400.0
2008-02-14 11:30:00,74.08,74.52,73.99,74.22,68200.0,74.08,74.52,73.99,74.22,68200.0
2008-02-14 12:00:00,74.32,75.32,74.1,75.03,128700.0,74.32,75.32,74.1,75.03,128700.0
2008-02-14 12:30:00,75.03,75.16,74.44,74.6,48100.0,75.03,75.16,74.44,74.6,48100.0
2008-02-14 13:00:00,74.52,74.55,73.89,73.94,70200.0,74.52,74.55,73.89,73.94,70200.0
2008-02-14 13:30:00,73.94,74.2,73.79,74.07,48900.0,73.94,74.2,73.79,74.07,48900.0
2008-02-14 14:00:00,74.08,74.47,74.03,74.04,59500.0,74.08,74.47,74.03,74.04,59500.0
2008-02-14 14:30:00,74.04,74.12,73.55,73.77,65900.0,74.04,74.12,73.55,73.77,65900.0
2008-02-14 15:00:00,73.85,74.28,73.47,73.93,95900.0,73.85,74.28,73.47,73.93,95900.0
2008-02-14 15:30:00,73.96,73.97,73.5,73.71,300800.0,73.96,73.97,73.5,73.71,300800.0
2008-02-15 09:30:00,73.25,73.99,72.22,72.53,190700.0,73.25,73.99,72.22,72.53,190700.0
2008-02-15 10:00:00,72.6,73.67,72.56,73.37,75000.0,72.6,73.67,72.56,73.37,75000.0
2008-02-15 10:30:00,73.37,73.61,72.81,73.0,77100.0,73.37,73.61,72.81,73.0,77100.0
2008-02-15 11:00:00,72.94,73.07,72.31,72.36,50500.0,72.94,73.07,72.31,72.36,50500.0
2008-02-15 11:30:00,72.36,72.44,71.97,72.1,63900.0,72.36,72.44,71.97,72.1,63900.0
2008-02-15 12:00:00,72.1,72.38,71.51,71.61,57000.0,72.1,72.38,71.51,71.61,57000.0
2008-02-15 12:30:00,71.61,71.65,71.25,71.36,77800.0,71.61,71.65,71.25,71.36,77800.0
2008-02-15 13:00:00,71.4,71.65,71.31,71.51,61400.0,71.4,71.65,71.31,71.51,61400.0
2008-02-15 13:30:00,71.51,71.66,71.46,71.59,72400.0,71.51,71.66,71.46,71.59,72400.0
2008-02-15 14:00:00,71.55,71.67,71.34,71.46,82200.0,71.55,71.67,71.34,71.46,82200.0
2008-02-15 14:30:00,71.45,71.55,71.38,71.5,59200.0,71.45,71.55,71.38,71.5,59200.0
2008-02-15 15:00:00,71.48,71.88,71.45,71.58,63300.0,71.48,71.88,71.45,71.58,63300.0
2008-02-15 15:30:00,71.6,72.24,71.59,72.16,115900.0,71.6,72.24,71.59,72.16,115900.0
2008-02-19 09:30:00,72.59,73.45,72.4,72.59,96500.0,72.59,73.45,72.4,72.59,96500.0
2008-02-19 10:00:00,72.54,73.24,72.45,73.12,83800.0,72.54,73.24,72.45,73.12,83800.0
2008-02-19 10:30:00,73.09,73.43,72.8,73.28,53300.0,73.09,73.43,72.8,73.28,53300.0
2008-02-19 11:00:00,73.29,73.61,73.12,73.61,49200.0,73.29,73.61,73.12,73.61,49200.0
2008-02-19 11:30:00,73.59,74.26,73.5,74.11,39300.0,73.59,74.26,73.5,74.11,39300.0
2008-02-19 12:00:00,74.07,74.12,73.87,74.0,27700.0,74.07,74.12,73.87,74.0,27700.0
2008-02-19 12:30:00,73.93,74.07,73.67,73.77,49300.0,73.93,74.07,73.67,73.77,49300.0
2008-02-19 13:00:00,73.79,74.22,73.79,73.88,29500.0,73.79,74.22,73.79,73.88,29500.0
2008-02-19 13:30:00,73.86,73.86,73.2,73.28,34300.0,73.86,73.86,73.2,73.28,34300.0
2008-02-19 14:00:00,73.28,73.55,73.28,73.32,22800.0,73.28,73.55,73.28,73.32,22800.0
2008-02-19 14:30:00,73.32,73.32,72.54,72.54,43000.0,73.32,73.32,72.54,72.54,43000.0
2008-02-19 15:00:00,72.51,72.6,72.3,72.3,64200.0,72.51,72.6,72.3,72.3,64200.0
2008-02-19 15:30:00,72.31,72.9,72.27,72.83,83800.0,72.31,72.9,72.27,72.83,83800.0
2008-02-20 09:30:00,72.44,73.55,72.28,73.5,59100.0,72.44,73.55,72.28,73.5,59100.0
2008-02-20 10:00:00,73.4,74.36,73.0,74.07,78900.0,73.4,74.36,73.0,74.07,78900.0
2008-02-20 10:30:00,74.07,74.07,73.5,73.53,38500.0,74.07,74.07,73.5,73.53,38500.0
2008-02-20 11:00:00,73.5,73.64,73.22,73.42,78900.0,73.5,73.64,73.22,73.42,78900.0
2008-02-20 11:30:00,73.37,73.65,73.0,73.6,26500.0,73.37,73.65,73.0,73.6,26500.0
2008-02-20 12:00:00,73.59,74.02,73.32,73.67,81300.0,73.59,74.02,73.32,73.67,81300.0
2008-02-20 12:30:00,73.7,74.1,73.67,73.94,29300.0,73.7,74.1,73.67,73.94,29300.0
2008-02-20 13:00:00,73.85,74.25,73.4,73.6,38200.0,73.85,74.25,73.4,73.6,38200.0
2008-02-20 13:30:00,73.65,74.24,73.38,74.15,36100.0,73.65,74.24,73.38,74.15,36100.0
2008-02-20 14:00:00,74.11,74.66,73.38,73.64,102700.0,74.11,74.66,73.38,73.64,102700.0
2008-02-20 14:30:00,73.66,74.39,73.58,74.24,60000.0,73.66,74.39,73.58,74.24,60000.0
2008-02-20 15:00:00,74.19,74.79,74.03,74.33,186200.0,74.19,74.79,74.03,74.33,186200.0
2008-02-20 15:30:00,74.35,74.74,73.82,74.49,129500.0,74.35,74.74,73.82,74.49,129500.0
2008-02-21 09:30:00,74.7,76.6,74.14,75.48,91600.0,74.7,76.6,74.14,75.48,91600.0
2008-02-21 10:00:00,75.36,75.41,74.74,74.74,66700.0,75.36,75.41,74.74,74.74,66700.0
2008-02-21 10:30:00,74.74,74.94,74.51,74.7,80800.0,74.74,74.94,74.51,74.7,80800.0
2008-02-21 11:00:00,74.7,74.79,73.95,74.25,75000.0,74.7,74.79,73.95,74.25,75000.0
2008-02-21 11:30:00,74.28,74.84,74.25,74.7,36100.0,74.28,74.84,74.25,74.7,36100.0
2008-02-21 12:00:00,74.7,74.8,74.45,74.53,52500.0,74.7,74.8,74.45,74.53,52500.0
2008-02-21 12:30:00,74.5,74.6,74.35,74.38,39800.0,74.5,74.6,74.35,74.38,39800.0
2008-02-21 13:00:00,74.37,74.41,73.53,73.76,35400.0,74.37,74.41,73.53,73.76,35400.0
2008-02-21 13:30:00,73.77,73.79,73.01,73.36,36600.0,73.77,73.79,73.01,73.36,36600.0
2008-02-21 14:00:00,73.31,73.69,73.17,73.69,27100.0,73.31,73.69,73.17,73.69,27100.0
2008-02-21 14:30:00,73.67,73.85,73.36,73.52,32500.0,73.67,73.85,73.36,73.52,32500.0
2008-02-21 15:00:00,73.52,73.57,72.83,73.08,77600.0,73.52,73.57,72.83,73.08,77600.0
2008-02-21 15:30:00,73.05,73.3,72.8,73.22,81600.0,73.05,73.3,72.8,73.22,81600.0
2008-02-22 09:30:00,73.24,73.9,72.59,73.2,42600.0,73.24,73.9,72.59,73.2,42600.0
2008-02-22 10:00:00,73.24,73.42,72.94,73.25,86200.0,73.24,73.42,72.94,73.25,86200.0
2008-02-22 10:30:00,73.23,73.51,72.84,73.47,63400.0,73.23,73.51,72.84,73.47,63400.0
2008-02-22 11:00:00,73.47,73.58,73.35,73.43,59200.0,73.47,73.58,73.35,73.43,59200.0
2008-02-22 11:30:00,73.43,73.62,73.3,73.35,48600.0,73.43,73.62,73.3,73.35,48600.0
2008-02-22 12:00:00,73.37,73.61,73.23,73.33,39200.0,73.37,73.61,73.23,73.33,39200.0
2008-02-22 12:30:00,73.36,73.84,73.19,73.61,40300.0,73.36,73.84,73.19,73.61,40300.0
2008-02-22 13:00:00,73.58,73.81,73.32,73.51,39300.0,73.58,73.81,73.32,73.51,39300.0
2008-02-22 13:30:00,73.51,73.54,73.17,73.47,69600.0,73.51,73.54,73.17,73.47,69600.0
2008-02-22 14:00:00,73.43,73.64,73.29,73.47,61400.0,73.43,73.64,73.29,73.47,61400.0
2008-02-22 14:30:00,73.42,73.87,73.29,73.86,53300.0,73.42,73.87,73.29,73.86,53300.0
2008-02-22 15:00:00,73.8,73.87,73.4,73.8,69400.0,73.8,73.87,73.4,73.8,69400.0
2008-02-22 15:30:00,73.79,74.77,73.79,74.77,189300.0,73.79,74.77,73.79,74.77,189300.0
2008-02-25 09:30:00,74.58,74.69,73.32,73.53,72700.0,74.58,74.69,73.32,73.53,72700.0
2008-02-25 10:00:00,73.57,74.63,73.54,74.3,103700.0,73.57,74.63,73.54,74.3,103700.0
2008-02-25 10:30:00,74.32,74.66,74.18,74.34,90700.0,74.32,74.66,74.18,74.34,90700.0
2008-02-25 11:00:00,74.37,74.37,73.6,74.01,57600.0,74.37,74.37,73.6,74.01,57600.0
2008-02-25 11:30:00,74.01,74.09,73.35,73.7,82800.0,74.01,74.09,73.35,73.7,82800.0
2008-02-25 12:00:00,73.75,74.0,73.41,73.46,70700.0,73.75,74.0,73.41,73.46,70700.0
2008-02-25 12:30:00,73.49,73.57,73.41,73.45,36100.0,73.49,73.57,73.41,73.45,36100.0
2008-02-25 13:00:00,73.48,73.68,73.42,73.48,52300.0,73.48,73.68,73.42,73.48,52300.0
2008-02-25 13:30:00,73.48,73.59,73.2,73.48,110300.0,73.48,73.59,73.2,73.48,110300.0
2008-02-25 14:00:00,73.48,74.04,72.82,74.03,143400.0,73.48,74.04,72.82,74.03,143400.0
2008-02-25 14:30:00,74.03,74.19,73.61,73.8,111800.0,74.03,74.19,73.61,73.8,111800.0
2008-02-25 15:00:00,73.86,74.38,73.73,74.38,78400.0,73.86,74.38,73.73,74.38,78400.0
2008-02-25 15:30:00,74.4,74.9,74.19,74.54,99500.0,74.4,74.9,74.19,74.54,99500.0
2008-02-26 09:30:00,74.25,75.96,74.05,75.82,74700.0,74.25,75.96,74.05,75.82,74700.0
2008-02-26 10:00:00,75.68,75.92,75.29,75.6,136300.0,75.68,75.92,75.29,75.6,136300.0
2008-02-26 10:30:00,75.58,75.99,75.41,75.78,52500.0,75.58,75.99,75.41,75.78,52500.0
2008-02-26 11:00:00,75.83,76.28,75.7,76.28,47300.0,75.83,76.28,75.7,76.28,47300.0
2008-02-26 11:30:00,76.22,76.65,76.21,76.34,36800.0,76.22,76.65,76.21,76.34,36800.0
2008-02-26 12:00:00,76.35,78.4,76.32,78.07,129700.0,76.35,78.4,76.32,78.07,129700.0
2008-02-26 12:30:00,78.11,78.11,77.12,77.48,72900.0,78.11,78.11,77.12,77.48,72900.0
2008-02-26 13:00:00,77.51,77.66,77.26,77.32,43900.0,77.51,77.66,77.26,77.32,43900.0
2008-02-26 13:30:00,77.34,77.37,76.53,76.56,42300.0,77.34,77.37,76.53,76.56,42300.0
2008-02-26 14:00:00,76.55,76.6,76.21,76.22,57400.0,76.55,76.6,76.21,76.22,57400.0
2008-02-26 14:30:00,76.29,76.61,76.29,76.53,136900.0,76.29,76.61,76.29,76.53,136900.0
2008-02-26 15:00:00,76.5,76.54,75.73,76.34,108800.0,76.5,76.54,75.73,76.34,108800.0
2008-02-26 15:30:00,76.32,76.38,75.93,76.35,193500.0,76.32,76.38,75.93,76.35,193500.0
2008-02-27 09:30:00,75.87,75.98,75.14,75.35,21900.0,75.87,75.98,75.14,75.35,21900.0
2008-02-27 10:00:00,75.36,75.49,74.52,75.17,80400.0,75.36,75.49,74.52,75.17,80400.0
2008-02-27 10:30:00,75.1,75.86,75.02,75.25,77300.0,75.1,75.86,75.02,75.25,77300.0
2008-02-27 11:00:00,75.33,75.59,75.11,75.15,30200.0,75.33,75.59,75.11,75.15,30200.0
2008-02-27 11:30:00,75.04,75.32,74.98,75.15,74800.0,75.04,75.32,74.98,75.15,74800.0
2008-02-27 12:00:00,75.16,75.51,75.1,75.39,41900.0,75.16,75.51,75.1,75.39,41900.0
2008-02-27 12:30:00,75.39,75.59,75.34,75.5,15100.0,75.39,75.59,75.34,75.5,15100.0
2008-02-27 13:00:00,75.49,75.62,75.45,75.59,24000.0,75.49,75.62,75.45,75.59,24000.0
2008-02-27 13:30:00,75.47,75.65,75.31,75.61,45600.0,75.47,75.65,75.31,75.61,45600.0
2008-02-27 14:00:00,75.51,75.51,75.18,75.18,69400.0,75.51,75.51,75.18,75.18,69400.0
2008-02-27 14:30:00,75.17,75.48,75.01,75.48,45200.0,75.17,75.48,75.01,75.48,45200.0
2008-02-27 15:00:00,75.51,75.67,75.13,75.6,28300.0,75.51,75.67,75.13,75.6,28300.0
2008-02-27 15:30:00,75.62,75.73,75.19,75.41,47400.0,75.62,75.73,75.19,75.41,47400.0
2008-02-28 09:30:00,75.0,75.19,73.27,74.17,52000.0,75.0,75.19,73.27,74.17,52000.0
2008-02-28 10:00:00,74.17,74.34,73.73,74.3,45800.0,74.17,74.34,73.73,74.3,45800.0
2008-02-28 10:30:00,74.32,74.56,74.11,74.37,126700.0,74.32,74.56,74.11,74.37,126700.0
2008-02-28 11:00:00,74.4,74.4,73.46,73.52,105800.0,74.4,74.4,73.46,73.52,105800.0
2008-02-28 11:30:00,73.52,73.6,73.25,73.55,33800.0,73.52,73.6,73.25,73.55,33800.0
2008-02-28 12:00:00,73.55,73.66,73.24,73.34,32500.0,73.55,73.66,73.24,73.34,32500.0
2008-02-28 12:30:00,73.35,73.35,72.75,73.11,117200.0,73.35,73.35,72.75,73.11,117200.0
2008-02-28 13:00:00,73.11,73.71,73.0,73.44,23300.0,73.11,73.71,73.0,73.44,23300.0
2008-02-28 13:30:00,73.44,73.6,73.13,73.43,18100.0,73.44,73.6,73.13,73.43,18100.0
2008-02-28 14:00:00,73.39,73.63,73.26,73.6,25200.0,73.39,73.63,73.26,73.6,25200.0
2008-02-28 14:30:00,73.57,73.81,73.48,73.74,19100.0,73.57,73.81,73.48,73.74,19100.0
2008-02-28 15:00:00,73.74,73.82,73.45,73.55,33400.0,73.74,73.82,73.45,73.55,33400.0
2008-02-28 15:30:00,73.61,73.75,73.19,73.49,156900.0,73.61,73.75,73.19,73.49,156900.0
2008-02-29 09:30:00,72.94,73.24,72.0,72.37,71900.0,72.94,73.24,72.0,72.37,71900.0
2008-02-29 10:00:00,72.41,72.89,72.24,72.6,40900.0,72.41,72.89,72.24,72.6,40900.0
2008-02-29 10:30:00,72.6,72.76,72.11,72.36,44900.0,72.6,72.76,72.11,72.36,44900.0
2008-02-29 11:00:00,72.36,72.41,72.2,72.25,69300.0,72.36,72.41,72.2,72.25,69300.0
2008-02-29 11:30:00,72.27,73.28,72.27,73.25,51800.0,72.27,73.28,72.27,73.25,51800.0
2008-02-29 12:00:00,73.26,73.36,72.99,73.29,40900.0,73.26,73.36,72.99,73.29,40900.0
2008-02-29 12:30:00,73.29,73.32,72.32,72.48,19800.0,73.29,73.32,72.32,72.48,19800.0
2008-02-29 13:00:00,72.48,72.62,72.37,72.42,19900.0,72.48,72.62,72.37,72.42,19900.0
2008-02-29 13:30:00,72.4,72.45,71.99,72.01,81400.0,72.4,72.45,71.99,72.01,81400.0
2008-02-29 14:00:00,72.0,72.39,71.56,72.02,156200.0,72.0,72.39,71.56,72.02,156200.0
2008-02-29 14:30:00,72.04,72.24,71.89,72.08,64600.0,72.04,72.24,71.89,72.08,64600.0
2008-02-29 15:00:00,72.07,72.18,71.95,72.09,80500.0,72.07,72.18,71.95,72.09,80500.0
2008-02-29 15:30:00,72.11,72.12,71.05,71.29,141800.0,72.11,72.12,71.05,71.29,141800.0
2008-03-03 09:30:00,71.78,72.02,69.1,69.25,100300.0,71.78,72.02,69.1,69.25,100300.0
2008-03-03 10:00:00,69.25,70.27,69.25,70.16,89600.0,69.25,70.27,69.25,70.16,89600.0
2008-03-03 10:30:00,70.14,70.16,69.49,69.73,101900.0,70.14,70.16,69.49,69.73,101900.0
2008-03-03 11:00:00,69.7,69.89,69.5,69.77,187700.0,69.7,69.89,69.5,69.77,187700.0
2008-03-03 11:30:00,69.86,70.31,69.66,70.28,91200.0,69.86,70.31,69.66,70.28,91200.0
2008-03-03 12:00:00,70.28,70.51,69.88,70.36,82900.0,70.28,70.51,69.88,70.36,82900.0
2008-03-03 12:30:00,70.34,70.71,70.19,70.33,40100.0,70.34,70.71,70.19,70.33,40100.0
2008-03-03 13:00:00,70.28,70.42,70.04,70.29,24900.0,70.28,70.42,70.04,70.29,24900.0
2008-03-03 13:30:00,70.3,70.51,69.98,70.01,28100.0,70.3,70.51,69.98,70.01,28100.0
2008-03-03 14:00:00,70.06,70.46,69.92,70.06,33100.0,70.06,70.46,69.92,70.06,33100.0
2008-03-03 14:30:00,70.07,70.34,69.85,69.97,50600.0,70.07,70.34,69.85,69.97,50600.0
2008-03-03 15:00:00,69.95,70.47,69.87,70.36,47400.0,69.95,70.47,69.87,70.36,47400.0
2008-03-03 15:30:00,70.37,70.7,70.23,70.58,59300.0,70.37,70.7,70.23,70.58,59300.0
2008-03-04 09:30:00,70.0,71.24,69.69,71.08,97100.0,70.0,71.24,69.69,71.08,97100.0
2008-03-04 10:00:00,71.05,71.47,70.68,71.21,47500.0,71.05,71.47,70.68,71.21,47500.0
2008-03-04 10:30:00,71.24,71.24,70.3,70.34,30700.0,71.24,71.24,70.3,70.34,30700.0
2008-03-04 11:00:00,70.27,70.7,70.1,70.29,42800.0,70.27,70.7,70.1,70.29,42800.0
2008-03-04 11:30:00,70.29,70.37,69.84,70.02,106100.0,70.29,70.37,69.84,70.02,106100.0
2008-03-04 12:00:00,70.04,70.41,70.0,70.24,43200.0,70.04,70.41,70.0,70.24,43200.0
2008-03-04 12:30:00,70.24,70.6,70.05,70.06,31100.0,70.24,70.6,70.05,70.06,31100.0
2008-03-04 13:00:00,70.07,70.6,69.89,70.49,29700.0,70.07,70.6,69.89,70.49,29700.0
2008-03-04 13:30:00,70.52,70.59,69.95,70.08,44900.0,70.52,70.59,69.95,70.08,44900.0
2008-03-04 14:00:00,70.11,70.27,69.73,70.09,85100.0,70.11,70.27,69.73,70.09,85100.0
2008-03-04 14:30:00,70.11,70.57,69.91,70.23,67300.0,70.11,70.57,69.91,70.23,67300.0
2008-03-04 15:00:00,70.17,70.94,70.13,70.46,98000.0,70.17,70.94,70.13,70.46,98000.0
2008-03-04 15:30:00,70.48,70.91,70.39,70.51,96700.0,70.48,70.91,70.39,70.51,96700.0
2008-03-05 09:30:00,70.38,71.24,69.93,71.17,49700.0,70.38,71.24,69.93,71.17,49700.0
2008-03-05 10:00:00,71.12,72.05,71.1,71.72,38500.0,71.12,72.05,71.1,71.72,38500.0
2008-03-05 10:30:00,71.69,71.69,70.95,71.14,39300.0,71.69,71.69,70.95,71.14,39300.0
2008-03-05 11:00:00,71.09,71.47,70.93,71.22,19700.0,71.09,71.47,70.93,71.22,19700.0
2008-03-05 11:30:00,71.26,71.33,71.03,71.15,19700.0,71.26,71.33,71.03,71.15,19700.0
2008-03-05 12:00:00,71.19,71.86,71.02,71.06,31300.0,71.19,71.86,71.02,71.06,31300.0
2008-03-05 12:30:00,71.08,71.21,71.0,71.05,28500.0,71.08,71.21,71.0,71.05,28500.0
2008-03-05 13:00:00,71.05,71.21,70.72,70.76,48000.0,71.05,71.21,70.72,70.76,48000.0
2008-03-05 13:30:00,70.76,70.77,69.9,70.09,54900.0,70.76,70.77,69.9,70.09,54900.0
2008-03-05 14:00:00,70.12,70.52,69.95,70.37,50400.0,70.12,70.52,69.95,70.37,50400.0
2008-03-05 14:30:00,70.32,70.57,70.03,70.43,33800.0,70.32,70.57,70.03,70.43,33800.0
2008-03-05 15:00:00,70.42,70.57,70.24,70.57,37400.0,70.42,70.57,70.24,70.57,37400.0
2008-03-05 15:30:00,70.53,70.87,70.35,70.54,46800.0,70.53,70.87,70.35,70.54,46800.0
2008-03-06 09:30:00,70.43,70.49,69.65,70.13,44800.0,70.43,70.49,69.65,70.13,44800.0
2008-03-06 10:00:00,70.13,70.13,69.33,69.45,32400.0,70.13,70.13,69.33,69.45,32400.0
2008-03-06 10:30:00,69.46,69.61,69.34,69.55,77900.0,69.46,69.61,69.34,69.55,77900.0
2008-03-06 11:00:00,69.55,69.64,69.44,69.45,63500.0,69.55,69.64,69.44,69.45,63500.0
2008-03-06 11:30:00,69.49,69.86,69.47,69.79,48700.0,69.49,69.86,69.47,69.79,48700.0
2008-03-06 12:00:00,69.82,69.83,69.46,69.49,36100.0,69.82,69.83,69.46,69.49,36100.0
2008-03-06 12:30:00,69.51,70.06,69.46,69.63,32900.0,69.51,70.06,69.46,69.63,32900.0
2008-03-06 13:00:00,69.62,69.69,69.2,69.2,23200.0,69.62,69.69,69.2,69.2,23200.0
2008-03-06 13:30:00,69.2,69.25,69.03,69.07,35000.0,69.2,69.25,69.03,69.07,35000.0
2008-03-06 14:00:00,69.11,69.13,68.84,68.85,36400.0,69.11,69.13,68.84,68.85,36400.0
2008-03-06 14:30:00,68.85,68.96,68.6,68.6,52900.0,68.85,68.96,68.6,68.6,52900.0
2008-03-06 15:00:00,68.6,68.66,68.2,68.46,47100.0,68.6,68.66,68.2,68.46,47100.0
2008-03-06 15:30:00,68.51,68.63,68.32,68.39,144800.0,68.51,68.63,68.32,68.39,144800.0
2008-03-07 09:30:00,68.11,70.35,67.32,70.34,92900.0,68.11,70.35,67.32,70.34,92900.0
2008-03-07 10:00:00,70.39,70.56,69.03,70.2,89000.0,70.39,70.56,69.03,70.2,89000.0
2008-03-07 10:30:00,70.19,71.13,70.19,70.34,71300.0,70.19,71.13,70.19,70.34,71300.0
2008-03-07 11:00:00,70.32,70.36,69.74,69.89,29000.0,70.32,70.36,69.74,69.89,29000.0
2008-03-07 11:30:00,69.92,69.98,69.48,69.86,58800.0,69.92,69.98,69.48,69.86,58800.0
2008-03-07 12:00:00,69.9,70.47,69.54,70.27,109500.0,69.9,70.47,69.54,70.27,109500.0
2008-03-07 12:30:00,70.27,70.31,69.86,69.9,41300.0,70.27,70.31,69.86,69.9,41300.0
2008-03-07 13:00:00,69.91,69.91,69.28,69.6,44800.0,69.91,69.91,69.28,69.6,44800.0
2008-03-07 13:30:00,69.61,69.61,68.88,69.05,36600.0,69.61,69.61,68.88,69.05,36600.0
2008-03-07 14:00:00,69.05,69.26,68.77,68.86,47300.0,69.05,69.26,68.77,68.86,47300.0
2008-03-07 14:30:00,68.81,68.98,68.66,68.87,71100.0,68.81,68.98,68.66,68.87,71100.0
2008-03-07 15:00:00,68.92,69.65,68.7,69.63,137600.0,68.92,69.65,68.7,69.63,137600.0
2008-03-07 15:30:00,69.47,70.41,69.09,69.64,181600.0,69.47,70.41,69.09,69.64,181600.0
2008-03-10 09:30:00,69.44,69.44,68.64,68.89,85100.0,69.44,69.44,68.64,68.89,85100.0
2008-03-10 10:00:00,68.89,69.79,68.41,68.6,74700.0,68.89,69.79,68.41,68.6,74700.0
2008-03-10 10:30:00,68.6,68.74,68.01,68.11,38300.0,68.6,68.74,68.01,68.11,38300.0
2008-03-10 11:00:00,68.18,68.44,67.79,68.06,76700.0,68.18,68.44,67.79,68.06,76700.0
2008-03-10 11:30:00,68.03,68.35,67.95,68.08,31900.0,68.03,68.35,67.95,68.08,31900.0
2008-03-10 12:00:00,68.03,68.1,67.63,67.7,75300.0,68.03,68.1,67.63,67.7,75300.0
2008-03-10 12:30:00,67.7,68.1,67.57,67.86,35700.0,67.7,68.1,67.57,67.86,35700.0
2008-03-10 13:00:00,67.89,67.95,67.55,67.66,41200.0,67.89,67.95,67.55,67.66,41200.0
2008-03-10 13:30:00,67.67,67.79,67.45,67.48,83800.0,67.67,67.79,67.45,67.48,83800.0
2008-03-10 14:00:00,67.5,67.56,67.38,67.41,53900.0,67.5,67.56,67.38,67.41,53900.0
2008-03-10 14:30:00,67.56,67.56,67.04,67.17,39200.0,67.56,67.56,67.04,67.17,39200.0
2008-03-10 15:00:00,67.17,67.22,66.78,66.84,114400.0,67.17,67.22,66.78,66.84,114400.0
2008-03-10 15:30:00,66.92,67.09,66.4,66.66,214000.0,66.92,67.09,66.4,66.66,214000.0
2008-03-11 09:30:00,68.12,70.0,67.01,67.04,117600.0,68.12,70.0,67.01,67.04,117600.0
2008-03-11 10:00:00,67.13,68.0,67.02,67.74,104400.0,67.13,68.0,67.02,67.74,104400.0
2008-03-11 10:30:00,67.74,67.74,67.29,67.52,38100.0,67.74,67.74,67.29,67.52,38100.0
2008-03-11 11:00:00,67.52,67.72,67.16,67.35,61700.0,67.52,67.72,67.16,67.35,61700.0
2008-03-11 11:30:00,67.3,67.44,66.47,66.65,62200.0,67.3,67.44,66.47,66.65,62200.0
2008-03-11 12:00:00,66.66,66.91,66.39,66.52,136800.0,66.66,66.91,66.39,66.52,136800.0
2008-03-11 12:30:00,66.53,66.63,65.6,66.3,88100.0,66.53,66.63,65.6,66.3,88100.0
2008-03-11 13:00:00,66.25,66.46,66.12,66.36,75400.0,66.25,66.46,66.12,66.36,75400.0
2008-03-11 13:30:00,66.37,66.92,66.29,66.75,125200.0,66.37,66.92,66.29,66.75,125200.0
2008-03-11 14:00:00,66.81,67.09,66.61,67.02,95500.0,66.81,67.09,66.61,67.02,95500.0
2008-03-11 14:30:00,67.02,67.61,66.96,67.27,130100.0,67.02,67.61,66.96,67.27,130100.0
2008-03-11 15:00:00,67.3,68.32,66.65,68.32,155400.0,67.3,68.32,66.65,68.32,155400.0
2008-03-11 15:30:00,68.2,68.64,67.98,68.63,168500.0,68.2,68.64,67.98,68.63,168500.0
2008-03-12 09:30:00,68.73,68.73,67.61,67.84,40500.0,68.73,68.73,67.61,67.84,40500.0
2008-03-12 10:00:00,67.85,67.93,66.99,67.42,66800.0,67.85,67.93,66.99,67.42,66800.0
2008-03-12 10:30:00,67.43,68.07,67.43,68.01,54100.0,67.43,68.07,67.43,68.01,54100.0
2008-03-12 11:00:00,68.08,69.56,67.95,68.98,101300.0,68.08,69.56,67.95,68.98,101300.0
2008-03-12 11:30:00,69.0,69.0,68.67,68.83,28000.0,69.0,69.0,68.67,68.83,28000.0
2008-03-12 12:00:00,68.83,68.91,68.33,68.39,35500.0,68.83,68.91,68.33,68.39,35500.0
2008-03-12 12:30:00,68.32,68.52,67.93,68.0,30400.0,68.32,68.52,67.93,68.0,30400.0
2008-03-12 13:00:00,68.0,68.3,67.93,68.3,41400.0,68.0,68.3,67.93,68.3,41400.0
2008-03-12 13:30:00,68.27,68.3,67.15,67.24,94200.0,68.27,68.3,67.15,67.24,94200.0
2008-03-12 14:00:00,67.27,67.53,67.04,67.2,67300.0,67.27,67.53,67.04,67.2,67300.0
2008-03-12 14:30:00,67.22,67.65,67.21,67.24,60700.0,67.22,67.65,67.21,67.24,60700.0
2008-03-12 15:00:00,67.25,67.7,67.21,67.52,78200.0,67.25,67.7,67.21,67.52,78200.0
2008-03-12 15:30:00,67.52,67.58,66.77,66.9,104200.0,67.52,67.58,66.77,66.9,104200.0
2008-03-13 09:30:00,66.26,66.46,65.01,65.59,67900.0,66.26,66.46,65.01,65.59,67900.0
2008-03-13 10:00:00,65.59,66.82,65.44,66.56,68200.0,65.59,66.82,65.44,66.56,68200.0
2008-03-13 10:30:00,66.55,66.86,66.4,66.64,56900.0,66.55,66.86,66.4,66.64,56900.0
2008-03-13 11:00:00,66.67,68.26,66.67,68.04,52100.0,66.67,68.26,66.67,68.04,52100.0
2008-03-13 11:30:00,68.04,68.5,67.59,68.23,36500.0,68.04,68.5,67.59,68.23,36500.0
2008-03-13 12:00:00,68.23,68.72,67.75,67.96,98500.0,68.23,68.72,67.75,67.96,98500.0
2008-03-13 12:30:00,67.95,68.43,67.95,68.25,68000.0,67.95,68.43,67.95,68.25,68000.0
2008-03-13 13:00:00,68.19,69.94,68.16,69.94,82500.0,68.19,69.94,68.16,69.94,82500.0
2008-03-13 13:30:00,69.84,69.94,68.87,69.63,83600.0,69.84,69.94,68.87,69.63,83600.0
2008-03-13 14:00:00,69.65,70.12,69.39,69.82,63400.0,69.65,70.12,69.39,69.82,63400.0
2008-03-13 14:30:00,69.91,69.91,69.21,69.55,31400.0,69.91,69.91,69.21,69.55,31400.0
2008-03-13 15:00:00,69.52,70.0,69.49,69.94,74600.0,69.52,70.0,69.49,69.94,74600.0
2008-03-13 15:30:00,69.86,69.95,69.4,69.83,125000.0,69.86,69.95,69.4,69.83,125000.0
2008-03-14 09:30:00,69.65,70.7,68.56,68.59,119900.0,69.65,70.7,68.56,68.59,119900.0
2008-03-14 10:00:00,68.59,69.99,68.43,68.85,53100.0,68.59,69.99,68.43,68.85,53100.0
2008-03-14 10:30:00,68.68,69.55,68.12,69.3,40700.0,68.68,69.55,68.12,69.3,40700.0
2008-03-14 11:00:00,69.39,69.66,68.66,68.97,25200.0,69.39,69.66,68.66,68.97,25200.0
2008-03-14 11:30:00,68.76,69.56,68.55,68.84,52000.0,68.76,69.56,68.55,68.84,52000.0
2008-03-14 12:00:00,68.84,69.22,68.7,68.76,20600.0,68.84,69.22,68.7,68.76,20600.0
2008-03-14 12:30:00,68.76,68.99,68.21,68.33,36700.0,68.76,68.99,68.21,68.33,36700.0
2008-03-14 13:00:00,68.34,68.54,68.21,68.45,37600.0,68.34,68.54,68.21,68.45,37600.0
2008-03-14 13:30:00,68.4,69.07,68.39,68.91,36000.0,68.4,69.07,68.39,68.91,36000.0
2008-03-14 14:00:00,68.94,69.02,68.48,68.61,56900.0,68.94,69.02,68.48,68.61,56900.0
2008-03-14 14:30:00,68.57,68.94,68.29,68.66,24100.0,68.57,68.94,68.29,68.66,24100.0
2008-03-14 15:00:00,68.59,69.75,68.32,69.62,60700.0,68.59,69.75,68.32,69.62,60700.0
2008-03-14 15:30:00,69.49,69.54,68.63,69.15,84500.0,69.49,69.54,68.63,69.15,84500.0
2008-03-17 09:30:00,67.95,69.52,67.74,69.34,114100.0,67.95,69.52,67.74,69.34,114100.0
2008-03-17 10:00:00,69.29,71.17,69.21,70.32,156100.0,69.29,71.17,69.21,70.32,156100.0
2008-03-17 10:30:00,70.33,70.5,69.74,70.07,100900.0,70.33,70.5,69.74,70.07,100900.0
2008-03-17 11:00:00,70.13,70.46,69.3,69.53,63300.0,70.13,70.46,69.3,69.53,63300.0
2008-03-17 11:30:00,69.64,69.64,69.07,69.28,61300.0,69.64,69.64,69.07,69.28,61300.0
2008-03-17 12:00:00,69.21,69.42,68.85,68.99,59500.0,69.21,69.42,68.85,68.99,59500.0
2008-03-17 12:30:00,68.97,69.05,68.69,68.78,40600.0,68.97,69.05,68.69,68.78,40600.0
2008-03-17 13:00:00,68.76,68.76,67.96,68.04,75400.0,68.76,68.76,67.96,68.04,75400.0
2008-03-17 13:30:00,68.03,68.07,67.53,67.71,111800.0,68.03,68.07,67.53,67.71,111800.0
2008-03-17 14:00:00,67.68,68.32,67.68,68.29,119100.0,67.68,68.32,67.68,68.29,119100.0
2008-03-17 14:30:00,68.28,68.86,68.2,68.44,215500.0,68.28,68.86,68.2,68.44,215500.0
2008-03-17 15:00:00,68.51,69.1,68.35,68.79,113000.0,68.51,69.1,68.35,68.79,113000.0
2008-03-17 15:30:00,68.74,69.22,68.46,68.46,180200.0,68.74,69.22,68.46,68.46,180200.0
2008-03-18 09:30:00,71.5,71.5,69.23,70.03,75200.0,71.5,71.5,69.23,70.03,75200.0
2008-03-18 10:00:00,70.06,70.96,70.03,70.5,164100.0,70.06,70.96,70.03,70.5,164100.0
2008-03-18 10:30:00,70.5,70.73,70.35,70.56,50200.0,70.5,70.73,70.35,70.56,50200.0
2008-03-18 11:00:00,70.54,70.75,70.49,70.61,56200.0,70.54,70.75,70.49,70.61,56200.0
2008-03-18 11:30:00,70.66,70.83,70.41,70.53,34100.0,70.66,70.83,70.41,70.53,34100.0
2008-03-18 12:00:00,70.58,70.73,70.4,70.44,26800.0,70.58,70.73,70.4,70.44,26800.0
2008-03-18 12:30:00,70.46,70.52,70.35,70.4,11000.0,70.46,70.52,70.35,70.4,11000.0
2008-03-18 13:00:00,70.4,70.67,70.3,70.65,34000.0,70.4,70.67,70.3,70.65,34000.0
2008-03-18 13:30:00,70.68,71.11,70.68,70.95,41900.0,70.68,71.11,70.68,70.95,41900.0
2008-03-18 14:00:00,70.96,71.5,70.2,70.67,163500.0,70.96,71.5,70.2,70.67,163500.0
2008-03-18 14:30:00,70.67,71.46,70.17,71.31,161600.0,70.67,71.46,70.17,71.31,161600.0
2008-03-18 15:00:00,71.35,72.14,70.96,72.04,125000.0,71.35,72.14,70.96,72.04,125000.0
2008-03-18 15:30:00,72.05,72.66,71.88,72.11,195100.0,72.05,72.66,71.88,72.11,195100.0
2008-03-19 09:30:00,72.63,73.62,71.39,73.0,82200.0,72.63,73.62,71.39,73.0,82200.0
2008-03-19 10:00:00,72.96,73.81,72.55,72.8,109400.0,72.96,73.81,72.55,72.8,109400.0
2008-03-19 10:30:00,72.75,72.78,71.98,72.24,83500.0,72.75,72.78,71.98,72.24,83500.0
2008-03-19 11:00:00,72.18,72.35,71.73,72.32,75200.0,72.18,72.35,71.73,72.32,75200.0
2008-03-19 11:30:00,72.35,72.59,72.04,72.05,109400.0,72.35,72.59,72.04,72.05,109400.0
2008-03-19 12:00:00,72.04,72.75,71.83,72.71,35600.0,72.04,72.75,71.83,72.71,35600.0
2008-03-19 12:30:00,72.7,72.75,72.1,72.41,38500.0,72.7,72.75,72.1,72.41,38500.0
2008-03-19 13:00:00,72.36,72.98,72.23,72.65,100500.0,72.36,72.98,72.23,72.65,100500.0
2008-03-19 13:30:00,72.53,72.73,72.03,72.4,42000.0,72.53,72.73,72.03,72.4,42000.0
2008-03-19 14:00:00,72.4,72.69,72.12,72.3,56700.0,72.4,72.69,72.12,72.3,56700.0
2008-03-19 14:30:00,72.33,72.73,72.0,72.54,58000.0,72.33,72.73,72.0,72.54,58000.0
2008-03-19 15:00:00,72.49,72.67,72.06,72.13,97200.0,72.49,72.67,72.06,72.13,97200.0
2008-03-19 15:30:00,72.18,72.33,71.8,71.8,104600.0,72.18,72.33,71.8,71.8,104600.0
2008-03-20 09:30:00,71.66,72.11,70.36,71.27,103600.0,71.66,72.11,70.36,71.27,103600.0
2008-03-20 10:00:00,71.2,73.1,71.2,72.6,87900.0,71.2,73.1,71.2,72.6,87900.0
2008-03-20 10:30:00,72.63,73.27,72.34,73.11,38500.0,72.63,73.27,72.34,73.11,38500.0
2008-03-20 11:00:00,73.0,73.44,72.95,73.39,76600.0,73.0,73.44,72.95,73.39,76600.0
2008-03-20 11:30:00,73.37,74.13,73.19,73.93,71800.0,73.37,74.13,73.19,73.93,71800.0
2008-03-20 12:00:00,74.03,74.73,74.0,74.47,103000.0,74.03,74.73,74.0,74.47,103000.0
2008-03-20 12:30:00,74.5,74.54,74.08,74.18,66200.0,74.5,74.54,74.08,74.18,66200.0
2008-03-20 13:00:00,74.19,74.54,74.18,74.25,55800.0,74.19,74.54,74.18,74.25,55800.0
2008-03-20 13:30:00,74.25,75.08,74.25,74.99,105200.0,74.25,75.08,74.25,74.99,105200.0
2008-03-20 14:00:00,74.99,75.06,74.46,74.75,111000.0,74.99,75.06,74.46,74.75,111000.0
2008-03-20 14:30:00,74.75,74.97,74.62,74.78,81900.0,74.75,74.97,74.62,74.78,81900.0
2008-03-20 15:00:00,74.83,75.14,74.79,74.97,86800.0,74.83,75.14,74.79,74.97,86800.0
2008-03-20 15:30:00,74.97,75.03,71.73,74.97,97300.0,74.97,75.03,71.73,74.97,97300.0
2008-03-24 09:30:00,75.34,75.85,75.34,75.7,88400.0,75.34,75.85,75.34,75.7,88400.0
2008-03-24 10:00:00,75.61,76.7,75.61,75.92,132400.0,75.61,76.7,75.61,75.92,132400.0
2008-03-24 10:30:00,75.92,76.1,75.4,75.47,78900.0,75.92,76.1,75.4,75.47,78900.0
2008-03-24 11:00:00,75.4,75.94,74.66,75.78,83400.0,75.4,75.94,74.66,75.78,83400.0
2008-03-24 11:30:00,75.78,76.16,75.54,75.74,41800.0,75.78,76.16,75.54,75.74,41800.0
2008-03-24 12:00:00,75.73,75.92,75.65,75.82,26600.0,75.73,75.92,75.65,75.82,26600.0
2008-03-24 12:30:00,75.83,76.26,75.79,76.05,51300.0,75.83,76.26,75.79,76.05,51300.0
2008-03-24 13:00:00,76.11,76.56,75.97,76.3,101300.0,76.11,76.56,75.97,76.3,101300.0
2008-03-24 13:30:00,76.2,76.33,75.93,76.17,33800.0,76.2,76.33,75.93,76.17,33800.0
2008-03-24 14:00:00,76.12,76.2,75.43,75.49,58400.0,76.12,76.2,75.43,75.49,58400.0
2008-03-24 14:30:00,75.56,75.85,75.54,75.66,49700.0,75.56,75.85,75.54,75.66,49700.0
2008-03-24 15:00:00,75.66,75.71,75.24,75.24,62500.0,75.66,75.71,75.24,75.24,62500.0
2008-03-24 15:30:00,75.26,75.42,74.65,75.14,172500.0,75.26,75.42,74.65,75.14,172500.0
2008-03-25 09:30:00,75.1,75.45,73.52,73.69,58700.0,75.1,75.45,73.52,73.69,58700.0
2008-03-25 10:00:00,73.65,73.82,73.28,73.64,42700.0,73.65,73.82,73.28,73.64,42700.0
2008-03-25 10:30:00,73.52,74.29,73.34,74.14,44900.0,73.52,74.29,73.34,74.14,44900.0
2008-03-25 11:00:00,74.08,74.71,73.93,74.53,21200.0,74.08,74.71,73.93,74.53,21200.0
2008-03-25 11:30:00,74.51,74.74,74.02,74.02,17400.0,74.51,74.74,74.02,74.02,17400.0
2008-03-25 12:00:00,74.03,74.55,74.03,74.47,18700.0,74.03,74.55,74.03,74.47,18700.0
2008-03-25 12:30:00,74.5,74.64,74.31,74.32,24000.0,74.5,74.64,74.31,74.32,24000.0
2008-03-25 13:00:00,74.33,74.42,74.09,74.38,19100.0,74.33,74.42,74.09,74.38,19100.0
2008-03-25 13:30:00,74.45,75.05,74.36,75.05,32300.0,74.45,75.05,74.36,75.05,32300.0
2008-03-25 14:00:00,75.05,75.19,74.78,74.9,37900.0,75.05,75.19,74.78,74.9,37900.0
2008-03-25 14:30:00,74.83,75.0,74.67,74.95,14200.0,74.83,75.0,74.67,74.95,14200.0
2008-03-25 15:00:00,74.92,74.95,74.41,74.63,30900.0,74.92,74.95,74.41,74.63,30900.0
2008-03-25 15:30:00,74.63,74.84,74.27,74.58,43500.0,74.63,74.84,74.27,74.58,43500.0
2008-03-26 09:30:00,74.4,74.4,73.2,73.29,39300.0,74.4,74.4,73.2,73.29,39300.0
2008-03-26 10:00:00,73.35,74.2,73.12,73.39,25500.0,73.35,74.2,73.12,73.39,25500.0
2008-03-26 10:30:00,73.43,73.43,72.55,72.79,21200.0,73.43,73.43,72.55,72.79,21200.0
2008-03-26 11:00:00,72.78,73.38,72.67,73.28,58100.0,72.78,73.38,72.67,73.28,58100.0
2008-03-26 11:30:00,73.34,73.47,72.73,73.25,15600.0,73.34,73.47,72.73,73.25,15600.0
2008-03-26 12:00:00,73.22,73.22,72.95,73.01,16200.0,73.22,73.22,72.95,73.01,16200.0
2008-03-26 12:30:00,73.01,73.1,72.65,72.99,18200.0,73.01,73.1,72.65,72.99,18200.0
2008-03-26 13:00:00,72.95,72.97,72.53,72.71,17200.0,72.95,72.97,72.53,72.71,17200.0
2008-03-26 13:30:00,72.75,72.77,72.45,72.55,26700.0,72.75,72.77,72.45,72.55,26700.0
2008-03-26 14:00:00,72.57,72.64,72.38,72.54,37900.0,72.57,72.64,72.38,72.54,37900.0
2008-03-26 14:30:00,72.53,72.81,72.39,72.71,64900.0,72.53,72.81,72.39,72.71,64900.0
2008-03-26 15:00:00,72.73,72.97,72.51,72.51,55200.0,72.73,72.97,72.51,72.51,55200.0
2008-03-26 15:30:00,72.51,72.72,72.4,72.51,101500.0,72.51,72.72,72.4,72.51,101500.0
2008-03-27 09:30:00,72.61,74.65,72.61,73.84,64400.0,72.61,74.65,72.61,73.84,64400.0
2008-03-27 10:00:00,73.87,73.87,72.48,72.73,29000.0,73.87,73.87,72.48,72.73,29000.0
2008-03-27 10:30:00,72.86,73.53,72.66,73.22,27300.0,72.86,73.53,72.66,73.22,27300.0
2008-03-27 11:00:00,73.13,73.63,72.6,72.96,26600.0,73.13,73.63,72.6,72.96,26600.0
2008-03-27 11:30:00,72.97,74.11,72.95,73.78,34000.0,72.97,74.11,72.95,73.78,34000.0
2008-03-27 12:00:00,73.76,74.45,73.74,74.29,54800.0,73.76,74.45,73.74,74.29,54800.0
2008-03-27 12:30:00,74.31,74.53,73.83,73.83,41700.0,74.31,74.53,73.83,73.83,41700.0
2008-03-27 13:00:00,73.81,74.33,73.59,73.78,24600.0,73.81,74.33,73.59,73.78,24600.0
2008-03-27 13:30:00,73.78,73.83,73.17,73.22,36600.0,73.78,73.83,73.17,73.22,36600.0
2008-03-27 14:00:00,73.18,73.23,72.74,72.93,36400.0,73.18,73.23,72.74,72.93,36400.0
2008-03-27 14:30:00,72.93,73.33,72.67,72.74,43900.0,72.93,73.33,72.67,72.74,43900.0
2008-03-27 15:00:00,72.74,73.08,72.66,72.9,39500.0,72.74,73.08,72.66,72.9,39500.0
2008-03-27 15:30:00,72.86,73.12,72.43,72.46,64600.0,72.86,73.12,72.43,72.46,64600.0
2008-03-28 09:30:00,73.21,73.3,71.49,72.45,29000.0,73.21,73.3,71.49,72.45,29000.0
2008-03-28 10:00:00,72.21,72.83,71.57,71.75,36100.0,72.21,72.83,71.57,71.75,36100.0
2008-03-28 10:30:00,71.6,72.1,71.6,71.85,22000.0,71.6,72.1,71.6,71.85,22000.0
2008-03-28 11:00:00,71.91,72.35,71.91,72.34,11900.0,71.91,72.35,71.91,72.34,11900.0
2008-03-28 11:30:00,72.31,72.45,72.28,72.31,7800.0,72.31,72.45,72.28,72.31,7800.0
2008-03-28 12:00:00,72.31,72.31,71.57,71.71,29100.0,72.31,72.31,71.57,71.71,29100.0
2008-03-28 12:30:00,71.7,71.85,71.51,71.51,6300.0,71.7,71.85,71.51,71.51,6300.0
2008-03-28 13:00:00,71.53,71.82,71.53,71.78,8800.0,71.53,71.82,71.53,71.78,8800.0
2008-03-28 13:30:00,71.76,71.77,71.33,71.55,29300.0,71.76,71.77,71.33,71.55,29300.0
2008-03-28 14:00:00,71.49,71.56,71.27,71.33,20100.0,71.49,71.56,71.27,71.33,20100.0
2008-03-28 14:30:00,71.42,71.56,71.13,71.53,17500.0,71.42,71.56,71.13,71.53,17500.0
2008-03-28 15:00:00,71.5,71.56,71.23,71.49,55300.0,71.5,71.56,71.23,71.49,55300.0
2008-03-28 15:30:00,71.53,71.64,71.27,71.36,62600.0,71.53,71.64,71.27,71.36,62600.0
2008-03-31 09:30:00,71.49,72.19,70.73,71.43,44800.0,71.49,72.19,70.73,71.43,44800.0
2008-03-31 10:00:00,71.55,71.57,71.01,71.17,27300.0,71.55,71.57,71.01,71.17,27300.0
2008-03-31 10:30:00,71.14,71.22,70.65,71.22,46500.0,71.14,71.22,70.65,71.22,46500.0
2008-03-31 11:00:00,71.19,71.28,70.73,71.08,34200.0,71.19,71.28,70.73,71.08,34200.0
2008-03-31 11:30:00,70.99,71.6,70.99,71.43,56400.0,70.99,71.6,70.99,71.43,56400.0
2008-03-31 12:00:00,71.43,71.49,70.97,71.43,44400.0,71.43,71.49,70.97,71.43,44400.0
2008-03-31 12:30:00,71.43,71.52,71.09,71.52,47400.0,71.43,71.52,71.09,71.52,47400.0
2008-03-31 13:00:00,71.52,72.03,71.47,71.77,36400.0,71.52,72.03,71.47,71.77,36400.0
2008-03-31 13:30:00,71.77,72.02,71.47,71.48,52600.0,71.77,72.02,71.47,71.48,52600.0
2008-03-31 14:00:00,71.48,71.7,71.39,71.57,45500.0,71.48,71.7,71.39,71.57,45500.0
2008-03-31 14:30:00,71.6,71.65,71.23,71.48,56600.0,71.6,71.65,71.23,71.48,56600.0
2008-03-31 15:00:00,71.48,71.89,71.2,71.58,76400.0,71.48,71.89,71.2,71.58,76400.0
2008-03-31 15:30:00,71.6,71.65,71.25,71.61,123300.0,71.6,71.65,71.25,71.61,123300.0
2008-04-01 08:00:00,71.61,71.61,71.61,71.61,11600.0,71.61,71.61,71.61,71.61,11600.0
2008-04-01 08:30:00,71.61,71.61,71.61,71.61,0.0,71.61,71.61,71.61,71.61,0.0
2008-04-01 09:00:00,71.61,71.61,71.61,71.61,300.0,71.61,71.61,71.61,71.61,300.0
2008-04-01 09:30:00,72.39,73.34,70.8,71.71,203800.0,72.39,73.34,70.8,71.71,203800.0
2008-04-01 10:00:00,71.91,72.25,71.45,71.8,59000.0,71.91,72.25,71.45,71.8,59000.0
2008-04-01 10:30:00,71.79,72.2,71.79,72.02,38100.0,71.79,72.2,71.79,72.02,38100.0
2008-04-01 11:00:00,71.96,72.82,71.96,72.81,71400.0,71.96,72.82,71.96,72.81,71400.0
2008-04-01 11:30:00,72.78,73.07,72.69,72.98,76800.0,72.78,73.07,72.69,72.98,76800.0
2008-04-01 12:00:00,72.92,73.61,72.8,73.46,62600.0,72.92,73.61,72.8,73.46,62600.0
2008-04-01 12:30:00,73.42,73.59,73.13,73.13,31800.0,73.42,73.59,73.13,73.13,31800.0
2008-04-01 13:00:00,73.12,73.5,73.04,73.35,24000.0,73.12,73.5,73.04,73.35,24000.0
2008-04-01 13:30:00,73.33,73.36,73.04,73.1,18000.0,73.33,73.36,73.04,73.1,18000.0
2008-04-01 14:00:00,73.11,74.09,73.11,73.89,84100.0,73.11,74.09,73.11,73.89,84100.0
2008-04-01 14:30:00,73.89,74.72,73.89,74.28,85700.0,73.89,74.72,73.89,74.28,85700.0
2008-04-01 15:00:00,74.24,74.99,74.23,74.41,117300.0,74.24,74.99,74.23,74.41,117300.0
2008-04-01 15:30:00,74.44,74.5,74.2,74.43,102500.0,74.44,74.5,74.2,74.43,102500.0
2008-04-02 09:30:00,74.86,76.38,74.74,75.67,209900.0,74.86,76.38,74.74,75.67,209900.0
2008-04-02 10:00:00,75.6,76.19,75.39,76.19,78000.0,75.6,76.19,75.39,76.19,78000.0
2008-04-02 10:30:00,76.19,77.1,76.16,76.98,112500.0,76.19,77.1,76.16,76.98,112500.0
2008-04-02 11:00:00,76.99,77.7,76.77,77.03,83600.0,76.99,77.7,76.77,77.03,83600.0
2008-04-02 11:30:00,77.01,77.5,77.0,77.31,39500.0,77.01,77.5,77.0,77.31,39500.0
2008-04-02 12:00:00,77.36,77.79,77.33,77.63,75700.0,77.36,77.79,77.33,77.63,75700.0
2008-04-02 12:30:00,77.69,77.75,77.11,77.11,50700.0,77.69,77.75,77.11,77.11,50700.0
2008-04-02 13:00:00,77.12,77.28,76.78,76.95,51900.0,77.12,77.28,76.78,76.95,51900.0
2008-04-02 13:30:00,76.98,77.56,76.81,77.45,76400.0,76.98,77.56,76.81,77.45,76400.0
2008-04-02 14:00:00,77.4,77.78,77.25,77.54,63900.0,77.4,77.78,77.25,77.54,63900.0
2008-04-02 14:30:00,77.56,77.74,76.86,77.1,104900.0,77.56,77.74,76.86,77.1,104900.0
2008-04-02 15:00:00,77.11,77.11,76.23,76.79,85800.0,77.11,77.11,76.23,76.79,85800.0
2008-04-02 15:30:00,76.74,76.98,76.58,76.67,90600.0,76.74,76.98,76.58,76.67,90600.0
2008-04-03 09:30:00,76.02,76.1,75.33,75.91,131300.0,76.02,76.1,75.33,75.91,131300.0
2008-04-03 10:00:00,75.79,76.14,75.4,75.45,83600.0,75.79,76.14,75.4,75.45,83600.0
2008-04-03 10:30:00,75.47,76.14,75.38,75.62,72200.0,75.47,76.14,75.38,75.62,72200.0
2008-04-03 11:00:00,75.61,75.88,75.52,75.6,24500.0,75.61,75.88,75.52,75.6,24500.0
2008-04-03 11:30:00,75.64,76.21,75.62,75.83,27600.0,75.64,76.21,75.62,75.83,27600.0
2008-04-03 12:00:00,75.77,75.84,75.43,75.67,27100.0,75.77,75.84,75.43,75.67,27100.0
2008-04-03 12:30:00,75.63,76.65,75.61,76.24,55700.0,75.63,76.65,75.61,76.24,55700.0
2008-04-03 13:00:00,76.24,76.61,76.2,76.2,33800.0,76.24,76.61,76.2,76.2,33800.0
2008-04-03 13:30:00,76.29,76.4,75.75,75.75,31200.0,76.29,76.4,75.75,75.75,31200.0
2008-04-03 14:00:00,75.79,76.08,75.72,76.0,25200.0,75.79,76.08,75.72,76.0,25200.0
2008-04-03 14:30:00,76.01,76.17,75.82,76.11,31300.0,76.01,76.17,75.82,76.11,31300.0
2008-04-03 15:00:00,76.11,76.13,75.59,75.96,69100.0,76.11,76.13,75.59,75.96,69100.0
2008-04-03 15:30:00,75.98,76.15,75.77,76.01,110600.0,75.98,76.15,75.77,76.01,110600.0
2008-04-04 09:30:00,76.17,76.38,75.3,76.16,23700.0,76.17,76.38,75.3,76.16,23700.0
2008-04-04 10:00:00,76.15,76.6,75.85,76.01,65100.0,76.15,76.6,75.85,76.01,65100.0
2008-04-04 10:30:00,76.01,76.47,75.67,76.0,78600.0,76.01,76.47,75.67,76.0,78600.0
2008-04-04 11:00:00,76.1,76.27,76.0,76.1,30700.0,76.1,76.27,76.0,76.1,30700.0
2008-04-04 11:30:00,76.03,76.1,75.81,75.86,24300.0,76.03,76.1,75.81,75.86,24300.0
2008-04-04 12:00:00,75.81,76.14,75.68,76.01,30600.0,75.81,76.14,75.68,76.01,30600.0
2008-04-04 12:30:00,76.0,76.27,75.97,76.15,50200.0,76.0,76.27,75.97,76.15,50200.0
2008-04-04 13:00:00,76.27,76.62,76.08,76.48,32100.0,76.27,76.62,76.08,76.48,32100.0
2008-04-04 13:30:00,76.49,76.59,76.0,76.14,20400.0,76.49,76.59,76.0,76.14,20400.0
2008-04-04 14:00:00,76.06,76.31,75.85,76.05,54100.0,76.06,76.31,75.85,76.05,54100.0
2008-04-04 14:30:00,76.02,76.43,76.01,76.07,30200.0,76.02,76.43,76.01,76.07,30200.0
2008-04-04 15:00:00,76.11,76.39,75.74,76.0,60200.0,76.11,76.39,75.74,76.0,60200.0
2008-04-04 15:30:00,76.0,76.29,75.84,76.07,117000.0,76.0,76.29,75.84,76.07,117000.0
2008-04-07 09:30:00,76.67,77.48,76.28,77.3,34000.0,76.67,77.48,76.28,77.3,34000.0
2008-04-07 10:00:00,77.29,77.59,76.86,76.86,34500.0,77.29,77.59,76.86,76.86,34500.0
2008-04-07 10:30:00,76.93,77.05,76.83,77.0,28400.0,76.93,77.05,76.83,77.0,28400.0
2008-04-07 11:00:00,77.0,77.25,76.8,77.11,81600.0,77.0,77.25,76.8,77.11,81600.0
2008-04-07 11:30:00,77.18,77.23,76.98,77.04,56900.0,77.18,77.23,76.98,77.04,56900.0
2008-04-07 12:00:00,77.04,77.18,76.92,77.14,18000.0,77.04,77.18,76.92,77.14,18000.0
2008-04-07 12:30:00,77.14,77.27,77.02,77.04,30900.0,77.14,77.27,77.02,77.04,30900.0
2008-04-07 13:00:00,77.11,77.21,76.85,76.95,26200.0,77.11,77.21,76.85,76.95,26200.0
2008-04-07 13:30:00,77.0,77.01,76.74,76.95,25400.0,77.0,77.01,76.74,76.95,25400.0
2008-04-07 14:00:00,76.93,77.01,76.64,76.73,32900.0,76.93,77.01,76.64,76.73,32900.0
2008-04-07 14:30:00,76.72,76.72,76.31,76.56,26000.0,76.72,76.72,76.31,76.56,26000.0
2008-04-07 15:00:00,76.48,76.48,76.03,76.31,40700.0,76.48,76.48,76.03,76.31,40700.0
2008-04-07 15:30:00,76.34,76.52,76.17,76.35,49000.0,76.34,76.52,76.17,76.35,49000.0
2008-04-08 09:30:00,76.06,76.34,75.12,75.49,29700.0,76.06,76.34,75.12,75.49,29700.0
2008-04-08 10:00:00,75.54,75.55,75.1,75.26,117200.0,75.54,75.55,75.1,75.26,117200.0
2008-04-08 10:30:00,75.18,75.27,75.02,75.16,41600.0,75.18,75.27,75.02,75.16,41600.0
2008-04-08 11:00:00,75.16,75.2,74.7,74.99,64600.0,75.16,75.2,74.7,74.99,64600.0
2008-04-08 11:30:00,74.96,75.16,74.79,75.01,45000.0,74.96,75.16,74.79,75.01,45000.0
2008-04-08 12:00:00,75.0,75.06,74.66,74.75,29400.0,75.0,75.06,74.66,74.75,29400.0
2008-04-08 12:30:00,74.72,74.88,74.72,74.74,67400.0,74.72,74.88,74.72,74.74,67400.0
2008-04-08 13:00:00,74.73,74.77,74.49,74.57,22300.0,74.73,74.77,74.49,74.57,22300.0
2008-04-08 13:30:00,74.53,74.6,74.31,74.47,84700.0,74.53,74.6,74.31,74.47,84700.0
2008-04-08 14:00:00,74.45,74.5,74.25,74.5,30000.0,74.45,74.5,74.25,74.5,30000.0
2008-04-08 14:30:00,74.45,74.52,74.36,74.52,49800.0,74.45,74.52,74.36,74.52,49800.0
2008-04-08 15:00:00,74.51,74.51,74.19,74.42,61800.0,74.51,74.51,74.19,74.42,61800.0
2008-04-08 15:30:00,74.48,74.63,74.33,74.52,94300.0,74.48,74.63,74.33,74.52,94300.0
2008-04-09 09:30:00,74.45,75.42,74.14,74.75,33500.0,74.45,75.42,74.14,74.75,33500.0
2008-04-09 10:00:00,74.65,74.75,73.71,74.6,21600.0,74.65,74.75,73.71,74.6,21600.0
2008-04-09 10:30:00,74.67,74.76,73.8,74.0,25500.0,74.67,74.76,73.8,74.0,25500.0
2008-04-09 11:00:00,73.97,74.07,73.67,73.78,26300.0,73.97,74.07,73.67,73.78,26300.0
2008-04-09 11:30:00,73.78,73.85,73.54,73.65,21300.0,73.78,73.85,73.54,73.65,21300.0
2008-04-09 12:00:00,73.66,73.88,73.54,73.76,16700.0,73.66,73.88,73.54,73.76,16700.0
2008-04-09 12:30:00,73.77,73.81,73.5,73.57,12900.0,73.77,73.81,73.5,73.57,12900.0
2008-04-09 13:00:00,73.56,73.66,73.37,73.53,23700.0,73.56,73.66,73.37,73.53,23700.0
2008-04-09 13:30:00,73.45,73.51,73.25,73.43,16000.0,73.45,73.51,73.25,73.43,16000.0
2008-04-09 14:00:00,73.44,73.76,73.19,73.46,23700.0,73.44,73.76,73.19,73.46,23700.0
2008-04-09 14:30:00,73.39,73.66,73.33,73.63,15500.0,73.39,73.66,73.33,73.63,15500.0
2008-04-09 15:00:00,73.54,73.73,73.32,73.47,28100.0,73.54,73.73,73.32,73.47,28100.0
2008-04-09 15:30:00,73.47,73.83,73.46,73.49,39500.0,73.47,73.83,73.46,73.49,39500.0
2008-04-10 09:30:00,73.35,74.32,72.61,73.23,34200.0,73.35,74.32,72.61,73.23,34200.0
2008-04-10 10:00:00,73.23,74.57,73.09,74.34,26600.0,73.23,74.57,73.09,74.34,26600.0
2008-04-10 10:30:00,74.36,74.49,73.96,74.41,18800.0,74.36,74.49,73.96,74.41,18800.0
2008-04-10 11:00:00,74.41,74.85,74.1,74.55,27000.0,74.41,74.85,74.1,74.55,27000.0
2008-04-10 11:30:00,74.55,74.61,74.21,74.48,40500.0,74.55,74.61,74.21,74.48,40500.0
2008-04-10 12:00:00,74.43,74.53,74.15,74.29,23700.0,74.43,74.53,74.15,74.29,23700.0
2008-04-10 12:30:00,74.22,74.6,74.03,74.2,33100.0,74.22,74.6,74.03,74.2,33100.0
2008-04-10 13:00:00,74.19,74.8,74.01,74.8,344500.0,74.19,74.8,74.01,74.8,344500.0
2008-04-10 13:30:00,74.8,74.99,74.67,74.67,18000.0,74.8,74.99,74.67,74.67,18000.0
2008-04-10 14:00:00,74.63,74.67,73.93,74.17,95800.0,74.63,74.67,73.93,74.17,95800.0
2008-04-10 14:30:00,74.09,74.51,73.92,74.41,81800.0,74.09,74.51,73.92,74.41,81800.0
2008-04-10 15:00:00,74.44,74.7,74.41,74.52,43400.0,74.44,74.7,74.41,74.52,43400.0
2008-04-10 15:30:00,74.53,74.71,74.24,74.71,43700.0,74.53,74.71,74.24,74.71,43700.0
2008-04-11 09:30:00,73.5,73.92,72.97,72.97,23300.0,73.5,73.92,72.97,72.97,23300.0
2008-04-11 10:00:00,72.97,73.85,72.97,73.85,63200.0,72.97,73.85,72.97,73.85,63200.0
2008-04-11 10:30:00,73.87,74.71,73.66,74.38,25200.0,73.87,74.71,73.66,74.38,25200.0
2008-04-11 11:00:00,74.38,74.38,73.87,73.93,19100.0,74.38,74.38,73.87,73.93,19100.0
2008-04-11 11:30:00,73.91,74.18,73.84,73.92,25300.0,73.91,74.18,73.84,73.92,25300.0
2008-04-11 12:00:00,74.04,74.2,73.79,73.82,16500.0,74.04,74.2,73.79,73.82,16500.0
2008-04-11 12:30:00,73.82,73.83,73.59,73.59,10500.0,73.82,73.83,73.59,73.59,10500.0
2008-04-11 13:00:00,73.62,73.71,73.49,73.56,7900.0,73.62,73.71,73.49,73.56,7900.0
2008-04-11 13:30:00,73.5,73.53,73.28,73.39,19300.0,73.5,73.53,73.28,73.39,19300.0
2008-04-11 14:00:00,73.39,73.71,73.36,73.69,27500.0,73.39,73.71,73.36,73.69,27500.0
2008-04-11 14:30:00,73.72,73.97,73.66,73.73,16900.0,73.72,73.97,73.66,73.73,16900.0
2008-04-11 15:00:00,73.75,73.79,73.43,73.71,76200.0,73.75,73.79,73.43,73.71,76200.0
2008-04-11 15:30:00,73.67,73.75,73.25,73.49,74000.0,73.67,73.75,73.25,73.49,74000.0
2008-04-14 09:30:00,73.34,73.49,72.28,72.58,23600.0,73.34,73.49,72.28,72.58,23600.0
2008-04-14 10:00:00,72.64,73.22,72.58,72.83,69600.0,72.64,73.22,72.58,72.83,69600.0
2008-04-14 10:30:00,72.78,73.17,72.38,72.66,39800.0,72.78,73.17,72.38,72.66,39800.0
2008-04-14 11:00:00,72.57,72.97,72.28,72.38,24000.0,72.57,72.97,72.28,72.38,24000.0
2008-04-14 11:30:00,72.34,72.55,72.32,72.43,15500.0,72.34,72.55,72.32,72.43,15500.0
2008-04-14 12:00:00,72.43,72.54,72.09,72.33,28700.0,72.43,72.54,72.09,72.33,28700.0
2008-04-14 12:30:00,72.36,72.59,72.12,72.25,36900.0,72.36,72.59,72.12,72.25,36900.0
2008-04-14 13:00:00,72.34,72.36,71.97,72.19,16600.0,72.34,72.36,71.97,72.19,16600.0
2008-04-14 13:30:00,72.19,72.27,72.0,72.12,32300.0,72.19,72.27,72.0,72.12,32300.0
2008-04-14 14:00:00,72.1,72.28,71.93,71.95,25600.0,72.1,72.28,71.93,71.95,25600.0
2008-04-14 14:30:00,71.93,72.04,71.52,71.67,22100.0,71.93,72.04,71.52,71.67,22100.0
2008-04-14 15:00:00,71.7,71.87,71.47,71.47,48300.0,71.7,71.87,71.47,71.47,48300.0
2008-04-14 15:30:00,71.49,71.79,71.2,71.45,163000.0,71.49,71.79,71.2,71.45,163000.0
2008-04-15 09:30:00,72.0,72.5,71.07,71.3,123200.0,72.0,72.5,71.07,71.3,123200.0
2008-04-15 10:00:00,71.31,71.82,71.19,71.61,70600.0,71.31,71.82,71.19,71.61,70600.0
2008-04-15 10:30:00,71.58,72.57,71.4,72.5,82400.0,71.58,72.57,71.4,72.5,82400.0
2008-04-15 11:00:00,72.52,72.74,72.07,72.2,75200.0,72.52,72.74,72.07,72.2,75200.0
2008-04-15 11:30:00,72.19,72.55,72.02,72.04,53400.0,72.19,72.55,72.02,72.04,53400.0
2008-04-15 12:00:00,72.09,72.12,71.74,71.9,88100.0,72.09,72.12,71.74,71.9,88100.0
2008-04-15 12:30:00,71.9,72.4,71.9,72.36,119900.0,71.9,72.4,71.9,72.36,119900.0
2008-04-15 13:00:00,72.36,72.64,72.32,72.5,40700.0,72.36,72.64,72.32,72.5,40700.0
2008-04-15 13:30:00,72.52,72.83,72.25,72.6,63600.0,72.52,72.83,72.25,72.6,63600.0
2008-04-15 14:00:00,72.63,72.69,72.38,72.53,37100.0,72.63,72.69,72.38,72.53,37100.0
2008-04-15 14:30:00,72.54,72.74,72.31,72.38,53800.0,72.54,72.74,72.31,72.38,53800.0
2008-04-15 15:00:00,72.3,72.7,72.22,72.46,56100.0,72.3,72.7,72.22,72.46,56100.0
2008-04-15 15:30:00,72.45,73.37,72.44,73.11,132100.0,72.45,73.37,72.44,73.11,132100.0
2008-04-16 09:30:00,73.99,76.65,73.21,74.95,99600.0,73.99,76.65,73.21,74.95,99600.0
2008-04-16 10:00:00,74.99,75.06,74.78,74.96,97400.0,74.99,75.06,74.78,74.96,97400.0
2008-04-16 10:30:00,74.99,75.08,74.35,74.6,114600.0,74.99,75.08,74.35,74.6,114600.0
2008-04-16 11:00:00,74.6,74.6,73.88,74.53,47800.0,74.6,74.6,73.88,74.53,47800.0
2008-04-16 11:30:00,74.46,74.6,74.37,74.59,17800.0,74.46,74.6,74.37,74.59,17800.0
2008-04-16 12:00:00,74.65,75.0,74.55,74.78,23600.0,74.65,75.0,74.55,74.78,23600.0
2008-04-16 12:30:00,74.82,74.97,74.58,74.58,15100.0,74.82,74.97,74.58,74.58,15100.0
2008-04-16 13:00:00,74.58,74.73,74.47,74.63,12200.0,74.58,74.73,74.47,74.63,12200.0
2008-04-16 13:30:00,74.63,74.86,74.47,74.86,34100.0,74.63,74.86,74.47,74.86,34100.0
2008-04-16 14:00:00,74.85,75.21,74.83,75.09,137800.0,74.85,75.21,74.83,75.09,137800.0
2008-04-16 14:30:00,75.1,75.17,74.86,75.17,27100.0,75.1,75.17,74.86,75.17,27100.0
2008-04-16 15:00:00,75.11,75.11,74.92,75.04,218100.0,75.11,75.11,74.92,75.04,218100.0
2008-04-16 15:30:00,75.03,75.21,74.95,75.13,92600.0,75.03,75.21,74.95,75.13,92600.0
2008-04-17 09:30:00,74.63,75.1,73.47,74.82,46200.0,74.63,75.1,73.47,74.82,46200.0
2008-04-17 10:00:00,74.76,75.22,74.04,74.9,33600.0,74.76,75.22,74.04,74.9,33600.0
2008-04-17 10:30:00,74.85,74.87,74.45,74.81,41100.0,74.85,74.87,74.45,74.81,41100.0
2008-04-17 11:00:00,74.81,75.03,74.54,74.65,75800.0,74.81,75.03,74.54,74.65,75800.0
2008-04-17 11:30:00,74.68,75.0,74.57,74.69,48800.0,74.68,75.0,74.57,74.69,48800.0
2008-04-17 12:00:00,74.7,74.8,73.9,73.93,36400.0,74.7,74.8,73.9,73.93,36400.0
2008-04-17 12:30:00,73.86,74.11,73.5,73.97,84700.0,73.86,74.11,73.5,73.97,84700.0
2008-04-17 13:00:00,73.91,74.0,73.35,73.63,87000.0,73.91,74.0,73.35,73.63,87000.0
2008-04-17 13:30:00,73.63,73.93,73.62,73.78,33000.0,73.63,73.93,73.62,73.78,33000.0
2008-04-17 14:00:00,73.82,73.91,73.26,73.53,50900.0,73.82,73.91,73.26,73.53,50900.0
2008-04-17 14:30:00,73.54,73.67,73.42,73.6,73400.0,73.54,73.67,73.42,73.6,73400.0
2008-04-17 15:00:00,73.6,74.08,73.6,73.97,79500.0,73.6,74.08,73.6,73.97,79500.0
2008-04-17 15:30:00,73.96,74.52,73.89,73.89,147700.0,73.96,74.52,73.89,73.89,147700.0
2008-04-18 09:30:00,76.57,78.36,76.01,77.54,431000.0,76.57,78.36,76.01,77.54,431000.0
2008-04-18 10:00:00,77.61,77.62,76.61,77.11,112500.0,77.61,77.62,76.61,77.11,112500.0
2008-04-18 10:30:00,77.08,78.36,76.9,78.29,143000.0,77.08,78.36,76.9,78.29,143000.0
2008-04-18 11:00:00,78.23,79.36,77.98,79.25,159500.0,78.23,79.36,77.98,79.25,159500.0
2008-04-18 11:30:00,79.18,80.19,77.57,77.85,146500.0,79.18,80.19,77.57,77.85,146500.0
2008-04-18 12:00:00,77.85,77.85,77.33,77.51,70600.0,77.85,77.85,77.33,77.51,70600.0
2008-04-18 12:30:00,77.49,77.56,77.4,77.4,33300.0,77.49,77.56,77.4,77.4,33300.0
2008-04-18 13:00:00,77.4,77.75,77.38,77.58,50500.0,77.4,77.75,77.38,77.58,50500.0
2008-04-18 13:30:00,77.63,77.95,77.49,77.81,94100.0,77.63,77.95,77.49,77.81,94100.0
2008-04-18 14:00:00,77.71,78.4,77.54,78.09,122500.0,77.71,78.4,77.54,78.09,122500.0
2008-04-18 14:30:00,78.1,78.87,78.05,78.3,66100.0,78.1,78.87,78.05,78.3,66100.0
2008-04-18 15:00:00,78.26,78.75,78.17,78.19,63100.0,78.26,78.75,78.17,78.19,63100.0
2008-04-18 15:30:00,78.13,78.66,78.12,78.19,152800.0,78.13,78.66,78.12,78.19,152800.0
2008-04-21 09:30:00,77.39,78.13,77.39,78.01,59100.0,77.39,78.13,77.39,78.01,59100.0
2008-04-21 10:00:00,77.99,78.09,77.33,77.36,76300.0,77.99,78.09,77.33,77.36,76300.0
2008-04-21 10:30:00,77.36,77.36,76.59,76.64,64100.0,77.36,77.36,76.59,76.64,64100.0
2008-04-21 11:00:00,76.62,76.98,76.5,76.86,31700.0,76.62,76.98,76.5,76.86,31700.0
2008-04-21 11:30:00,76.93,77.42,76.8,77.35,42300.0,76.93,77.42,76.8,77.35,42300.0
2008-04-21 12:00:00,77.33,77.38,77.21,77.31,19400.0,77.33,77.38,77.21,77.31,19400.0
2008-04-21 12:30:00,77.31,77.5,77.25,77.42,32800.0,77.31,77.5,77.25,77.42,32800.0
2008-04-21 13:00:00,77.38,77.5,77.31,77.43,38200.0,77.38,77.5,77.31,77.43,38200.0
2008-04-21 13:30:00,77.42,77.43,76.96,76.96,59000.0,77.42,77.43,76.96,76.96,59000.0
2008-04-21 14:00:00,77.0,77.31,76.9,77.24,38800.0,77.0,77.31,76.9,77.24,38800.0
2008-04-21 14:30:00,77.2,77.43,77.07,77.41,43200.0,77.2,77.43,77.07,77.41,43200.0
2008-04-21 15:00:00,77.42,77.88,77.42,77.66,68600.0,77.42,77.88,77.42,77.66,68600.0
2008-04-21 15:30:00,77.54,77.74,77.42,77.58,65800.0,77.54,77.74,77.42,77.58,65800.0
2008-04-22 09:30:00,77.33,77.33,76.16,76.31,49000.0,77.33,77.33,76.16,76.31,49000.0
2008-04-22 10:00:00,76.31,77.91,76.31,76.71,48400.0,76.31,77.91,76.31,76.71,48400.0
2008-04-22 10:30:00,76.63,77.14,76.62,77.14,28100.0,76.63,77.14,76.62,77.14,28100.0
2008-04-22 11:00:00,77.15,77.15,76.58,76.67,50500.0,77.15,77.15,76.58,76.67,50500.0
2008-04-22 11:30:00,76.6,76.7,76.3,76.31,19700.0,76.6,76.7,76.3,76.31,19700.0
2008-04-22 12:00:00,76.38,76.56,76.18,76.25,16200.0,76.38,76.56,76.18,76.25,16200.0
2008-04-22 12:30:00,76.25,76.5,76.07,76.11,30700.0,76.25,76.5,76.07,76.11,30700.0
2008-04-22 13:00:00,76.11,76.36,76.06,76.13,16700.0,76.11,76.36,76.06,76.13,16700.0
2008-04-22 13:30:00,76.09,76.16,76.0,76.14,12600.0,76.09,76.16,76.0,76.14,12600.0
2008-04-22 14:00:00,76.11,76.26,76.04,76.24,22600.0,76.11,76.26,76.04,76.24,22600.0
2008-04-22 14:30:00,76.19,76.28,75.8,76.04,20900.0,76.19,76.28,75.8,76.04,20900.0
2008-04-22 15:00:00,76.04,76.24,75.91,76.24,37300.0,76.04,76.24,75.91,76.24,37300.0
2008-04-22 15:30:00,76.25,76.46,75.99,76.28,33100.0,76.25,76.46,75.99,76.28,33100.0
2008-04-23 09:30:00,76.45,76.75,75.19,76.08,24600.0,76.45,76.75,75.19,76.08,24600.0
2008-04-23 10:00:00,76.01,76.77,75.76,76.73,14900.0,76.01,76.77,75.76,76.73,14900.0
2008-04-23 10:30:00,76.81,77.75,76.66,77.22,23000.0,76.81,77.75,76.66,77.22,23000.0
2008-04-23 11:00:00,77.22,77.22,76.95,76.98,28700.0,77.22,77.22,76.95,76.98,28700.0
2008-04-23 11:30:00,76.96,77.11,76.88,77.02,13500.0,76.96,77.11,76.88,77.02,13500.0
2008-04-23 12:00:00,77.02,77.02,76.24,76.24,18500.0,77.02,77.02,76.24,76.24,18500.0
2008-04-23 12:30:00,76.24,76.34,75.79,76.24,27600.0,76.24,76.34,75.79,76.24,27600.0
2008-04-23 13:00:00,76.28,76.67,76.14,76.61,13600.0,76.28,76.67,76.14,76.61,13600.0
2008-04-23 13:30:00,76.62,76.69,76.4,76.47,10900.0,76.62,76.69,76.4,76.47,10900.0
2008-04-23 14:00:00,76.46,76.55,76.23,76.44,17700.0,76.46,76.55,76.23,76.44,17700.0
2008-04-23 14:30:00,76.41,76.67,76.39,76.46,14300.0,76.41,76.67,76.39,76.46,14300.0
2008-04-23 15:00:00,76.46,76.82,76.35,76.47,23300.0,76.46,76.82,76.35,76.47,23300.0
2008-04-23 15:30:00,76.41,76.69,76.22,76.56,35100.0,76.41,76.69,76.22,76.56,35100.0
2008-04-24 09:30:00,76.65,77.19,76.35,76.92,27500.0,76.65,77.19,76.35,76.92,27500.0
2008-04-24 10:00:00,76.85,76.88,75.54,76.0,58900.0,76.85,76.88,75.54,76.0,58900.0
2008-04-24 10:30:00,75.93,76.5,75.71,76.26,39000.0,75.93,76.5,75.71,76.26,39000.0
2008-04-24 11:00:00,76.27,76.68,76.27,76.63,42400.0,76.27,76.68,76.27,76.63,42400.0
2008-04-24 11:30:00,76.63,77.17,76.58,76.9,42900.0,76.63,77.17,76.58,76.9,42900.0
2008-04-24 12:00:00,76.9,77.29,76.86,77.23,17200.0,76.9,77.29,76.86,77.23,17200.0
2008-04-24 12:30:00,77.15,77.68,77.05,77.18,28300.0,77.15,77.68,77.05,77.18,28300.0
2008-04-24 13:00:00,77.18,77.44,76.94,77.14,29300.0,77.18,77.44,76.94,77.14,29300.0
2008-04-24 13:30:00,77.2,77.94,77.09,77.94,39500.0,77.2,77.94,77.09,77.94,39500.0
2008-04-24 14:00:00,77.91,78.33,77.75,78.3,96300.0,77.91,78.33,77.75,78.3,96300.0
2008-04-24 14:30:00,78.29,78.59,78.17,78.37,56500.0,78.29,78.59,78.17,78.37,56500.0
2008-04-24 15:00:00,78.37,78.8,78.03,78.06,70600.0,78.37,78.8,78.03,78.06,70600.0
2008-04-24 15:30:00,78.07,78.12,77.52,77.67,70200.0,78.07,78.12,77.52,77.67,70200.0
2008-04-25 09:30:00,78.0,78.99,77.67,77.92,58400.0,78.0,78.99,77.67,77.92,58400.0
2008-04-25 10:00:00,77.92,78.26,77.64,77.7,38700.0,77.92,78.26,77.64,77.7,38700.0
2008-04-25 10:30:00,77.7,77.87,77.25,77.42,29300.0,77.7,77.87,77.25,77.42,29300.0
2008-04-25 11:00:00,77.43,77.52,76.43,76.91,20100.0,77.43,77.52,76.43,76.91,20100.0
2008-04-25 11:30:00,76.93,76.93,76.33,76.72,36700.0,76.93,76.93,76.33,76.72,36700.0
2008-04-25 12:00:00,76.74,76.74,76.26,76.4,20000.0,76.74,76.74,76.26,76.4,20000.0
2008-04-25 12:30:00,76.3,76.81,76.3,76.72,18300.0,76.3,76.81,76.3,76.72,18300.0
2008-04-25 13:00:00,76.69,76.74,75.92,75.97,73800.0,76.69,76.74,75.92,75.97,73800.0
2008-04-25 13:30:00,76.06,76.51,75.85,76.48,37900.0,76.06,76.51,75.85,76.48,37900.0
2008-04-25 14:00:00,76.49,76.58,75.9,76.11,173900.0,76.49,76.58,75.9,76.11,173900.0
2008-04-25 14:30:00,76.1,76.51,75.72,76.5,112200.0,76.1,76.51,75.72,76.5,112200.0
2008-04-25 15:00:00,76.46,77.67,76.45,77.22,108900.0,76.46,77.67,76.45,77.22,108900.0
2008-04-25 15:30:00,77.24,77.45,76.7,76.95,121400.0,77.24,77.45,76.7,76.95,121400.0
2008-04-28 09:30:00,76.49,76.91,75.83,76.41,36800.0,76.49,76.91,75.83,76.41,36800.0
2008-04-28 10:00:00,76.41,76.82,76.0,76.5,22600.0,76.41,76.82,76.0,76.5,22600.0
2008-04-28 10:30:00,76.51,76.88,76.42,76.48,15000.0,76.51,76.88,76.42,76.48,15000.0
2008-04-28 11:00:00,76.5,76.6,76.35,76.48,23600.0,76.5,76.6,76.35,76.48,23600.0
2008-04-28 11:30:00,76.49,76.52,76.3,76.52,15900.0,76.49,76.52,76.3,76.52,15900.0
2008-04-28 12:00:00,76.5,76.67,76.5,76.53,39100.0,76.5,76.67,76.5,76.53,39100.0
2008-04-28 12:30:00,76.56,76.73,76.56,76.6,52500.0,76.56,76.73,76.56,76.6,52500.0
2008-04-28 13:00:00,76.66,76.87,76.45,76.5,44300.0,76.66,76.87,76.45,76.5,44300.0
2008-04-28 13:30:00,76.47,77.01,76.46,76.94,46800.0,76.47,77.01,76.46,76.94,46800.0
2008-04-28 14:00:00,76.94,77.43,76.9,77.32,64000.0,76.94,77.43,76.9,77.32,64000.0
2008-04-28 14:30:00,77.33,77.46,77.16,77.27,48400.0,77.33,77.46,77.16,77.27,48400.0
2008-04-28 15:00:00,77.31,77.58,77.25,77.41,37900.0,77.31,77.58,77.25,77.41,37900.0
2008-04-28 15:30:00,77.41,77.48,77.06,77.27,68300.0,77.41,77.48,77.06,77.27,68300.0
2008-04-29 09:30:00,77.0,77.55,76.52,76.81,30300.0,77.0,77.55,76.52,76.81,30300.0
2008-04-29 10:00:00,76.87,76.87,76.33,76.39,32800.0,76.87,76.87,76.33,76.39,32800.0
2008-04-29 10:30:00,76.39,76.7,76.16,76.59,42000.0,76.39,76.7,76.16,76.59,42000.0
2008-04-29 11:00:00,76.59,77.0,76.55,76.65,42600.0,76.59,77.0,76.55,76.65,42600.0
2008-04-29 11:30:00,76.65,76.82,76.53,76.67,49000.0,76.65,76.82,76.53,76.67,49000.0
2008-04-29 12:00:00,76.61,76.75,76.51,76.7,31400.0,76.61,76.75,76.51,76.7,31400.0
2008-04-29 12:30:00,76.77,76.86,76.59,76.62,21700.0,76.77,76.86,76.59,76.62,21700.0
2008-04-29 13:00:00,76.62,77.1,76.59,76.99,34800.0,76.62,77.1,76.59,76.99,34800.0
2008-04-29 13:30:00,76.94,77.21,76.94,77.02,23600.0,76.94,77.21,76.94,77.02,23600.0
2008-04-29 14:00:00,76.97,77.31,76.97,77.23,17500.0,76.97,77.31,76.97,77.23,17500.0
2008-04-29 14:30:00,77.29,77.47,77.21,77.21,40500.0,77.29,77.47,77.21,77.21,40500.0
2008-04-29 15:00:00,77.22,77.48,76.95,77.0,26200.0,77.22,77.48,76.95,77.0,26200.0
2008-04-29 15:30:00,76.98,77.1,76.83,76.95,78600.0,76.98,77.1,76.83,76.95,78600.0
2008-04-30 09:30:00,76.9,77.56,76.76,77.07,23500.0,76.9,77.56,76.76,77.07,23500.0
2008-04-30 10:00:00,77.08,77.11,76.65,76.81,32100.0,77.08,77.11,76.65,76.81,32100.0
2008-04-30 10:30:00,76.82,77.22,76.82,77.2,26800.0,76.82,77.22,76.82,77.2,26800.0
2008-04-30 11:00:00,77.15,77.52,77.14,77.52,34900.0,77.15,77.52,77.14,77.52,34900.0
2008-04-30 11:30:00,77.53,77.74,77.49,77.72,12600.0,77.53,77.74,77.49,77.72,12600.0
2008-04-30 12:00:00,77.72,77.98,77.67,77.88,14000.0,77.72,77.98,77.67,77.88,14000.0
2008-04-30 12:30:00,77.88,77.88,77.44,77.52,14300.0,77.88,77.88,77.44,77.52,14300.0
2008-04-30 13:00:00,77.48,77.81,77.46,77.77,20600.0,77.48,77.81,77.46,77.77,20600.0
2008-04-30 13:30:00,77.65,77.71,77.38,77.44,14300.0,77.65,77.71,77.38,77.44,14300.0
2008-04-30 14:00:00,77.44,78.11,77.22,78.04,74200.0,77.44,78.11,77.22,78.04,74200.0
2008-04-30 14:30:00,78.0,78.08,76.6,76.6,58000.0,78.0,78.08,76.6,76.6,58000.0
2008-04-30 15:00:00,76.57,76.93,76.39,76.55,79300.0,76.57,76.93,76.39,76.55,79300.0
2008-04-30 15:30:00,76.51,76.65,76.07,76.22,133400.0,76.51,76.65,76.07,76.22,133400.0
2008-05-01 09:30:00,76.22,77.2,76.22,76.73,55700.0,76.22,77.2,76.22,76.73,55700.0
2008-05-01 10:00:00,76.92,77.74,76.86,77.22,54900.0,76.92,77.74,76.86,77.22,54900.0
2008-05-01 10:30:00,77.19,77.8,77.05,77.8,37300.0,77.19,77.8,77.05,77.8,37300.0
2008-05-01 11:00:00,77.8,78.5,77.72,78.35,60900.0,77.8,78.5,77.72,78.35,60900.0
2008-05-01 11:30:00,78.31,78.56,78.1,78.43,42500.0,78.31,78.56,78.1,78.43,42500.0
2008-05-01 12:00:00,78.43,79.3,78.4,79.05,84000.0,78.43,79.3,78.4,79.05,84000.0
2008-05-01 12:30:00,79.0,79.17,78.71,79.05,53100.0,79.0,79.17,78.71,79.05,53100.0
2008-05-01 13:00:00,79.05,79.18,78.78,78.84,45000.0,79.05,79.18,78.78,78.84,45000.0
2008-05-01 13:30:00,78.85,78.85,78.34,78.5,20500.0,78.85,78.85,78.34,78.5,20500.0
2008-05-01 14:00:00,78.5,78.96,78.44,78.75,48400.0,78.5,78.96,78.44,78.75,48400.0
2008-05-01 14:30:00,78.76,79.17,78.73,79.1,51800.0,78.76,79.17,78.73,79.1,51800.0
2008-05-01 15:00:00,79.23,79.55,79.19,79.31,71300.0,79.23,79.55,79.19,79.31,71300.0
2008-05-01 15:30:00,79.31,79.44,78.88,78.96,128400.0,79.31,79.44,78.88,78.96,128400.0
2008-05-02 09:30:00,80.29,80.29,79.14,79.8,55400.0,80.29,80.29,79.14,79.8,55400.0
2008-05-02 10:00:00,79.8,80.09,79.7,79.75,53400.0,79.8,80.09,79.7,79.75,53400.0
2008-05-02 10:30:00,79.78,79.8,78.53,78.64,45700.0,79.78,79.8,78.53,78.64,45700.0
2008-05-02 11:00:00,78.69,79.09,78.67,78.81,24000.0,78.69,79.09,78.67,78.81,24000.0
2008-05-02 11:30:00,78.8,79.01,78.57,78.65,21400.0,78.8,79.01,78.57,78.65,21400.0
2008-05-02 12:00:00,78.53,79.0,78.41,78.63,49400.0,78.53,79.0,78.41,78.63,49400.0
2008-05-02 12:30:00,78.59,78.8,78.42,78.51,10100.0,78.59,78.8,78.42,78.51,10100.0
2008-05-02 13:00:00,78.51,78.59,78.04,78.1,24800.0,78.51,78.59,78.04,78.1,24800.0
2008-05-02 13:30:00,78.14,78.26,77.89,78.1,20100.0,78.14,78.26,77.89,78.1,20100.0
2008-05-02 14:00:00,78.1,78.38,78.05,78.14,32900.0,78.1,78.38,78.05,78.14,32900.0
2008-05-02 14:30:00,78.16,78.5,78.09,78.17,13700.0,78.16,78.5,78.09,78.17,13700.0
2008-05-02 15:00:00,78.14,78.58,78.14,78.25,11100.0,78.14,78.58,78.14,78.25,11100.0
2008-05-02 15:30:00,78.23,78.47,77.94,78.43,39900.0,78.23,78.47,77.94,78.43,39900.0
2008-05-05 09:30:00,77.48,78.5,77.26,77.68,24500.0,77.48,78.5,77.26,77.68,24500.0
2008-05-05 10:00:00,77.68,78.16,77.39,77.44,64400.0,77.68,78.16,77.39,77.44,64400.0
2008-05-05 10:30:00,77.44,77.96,77.26,77.36,34200.0,77.44,77.96,77.26,77.36,34200.0
2008-05-05 11:00:00,77.39,77.42,77.23,77.29,31300.0,77.39,77.42,77.23,77.29,31300.0
2008-05-05 11:30:00,77.3,77.86,77.28,77.75,25400.0,77.3,77.86,77.28,77.75,25400.0
2008-05-05 12:00:00,77.71,77.9,77.58,77.58,22300.0,77.71,77.9,77.58,77.58,22300.0
2008-05-05 12:30:00,77.58,78.03,77.56,77.93,15500.0,77.58,78.03,77.56,77.93,15500.0
2008-05-05 13:00:00,77.94,78.13,77.89,78.03,18400.0,77.94,78.13,77.89,78.03,18400.0
2008-05-05 13:30:00,78.03,78.15,77.77,77.84,20600.0,78.03,78.15,77.77,77.84,20600.0
2008-05-05 14:00:00,77.82,78.23,77.75,78.21,22500.0,77.82,78.23,77.75,78.21,22500.0
2008-05-05 14:30:00,78.2,78.45,78.09,78.33,26200.0,78.2,78.45,78.09,78.33,26200.0
2008-05-05 15:00:00,78.33,78.57,78.05,78.11,51600.0,78.33,78.57,78.05,78.11,51600.0
2008-05-05 15:30:00,78.12,78.27,77.91,78.05,44400.0,78.12,78.27,77.91,78.05,44400.0
2008-05-06 09:30:00,77.69,77.69,76.6,76.99,20800.0,77.69,77.69,76.6,76.99,20800.0
2008-05-06 10:00:00,76.99,77.25,76.79,76.88,20900.0,76.99,77.25,76.79,76.88,20900.0
2008-05-06 10:30:00,76.97,77.26,76.85,77.25,15600.0,76.97,77.26,76.85,77.25,15600.0
2008-05-06 11:00:00,77.31,77.37,77.23,77.32,26200.0,77.31,77.37,77.23,77.32,26200.0
2008-05-06 11:30:00,77.31,77.37,77.23,77.3,33800.0,77.31,77.37,77.23,77.3,33800.0
2008-05-06 12:00:00,77.3,78.04,77.29,77.96,44100.0,77.3,78.04,77.29,77.96,44100.0
2008-05-06 12:30:00,77.95,77.95,77.5,77.65,17900.0,77.95,77.95,77.5,77.65,17900.0
2008-05-06 13:00:00,77.67,77.97,77.64,77.81,29500.0,77.67,77.97,77.64,77.81,29500.0
2008-05-06 13:30:00,77.74,77.93,77.7,77.82,14200.0,77.74,77.93,77.7,77.82,14200.0
2008-05-06 14:00:00,77.79,77.83,77.66,77.8,17400.0,77.79,77.83,77.66,77.8,17400.0
2008-05-06 14:30:00,77.82,77.93,77.7,77.7,16600.0,77.82,77.93,77.7,77.7,16600.0
2008-05-06 15:00:00,77.7,77.86,77.66,77.75,43600.0,77.7,77.86,77.66,77.75,43600.0
2008-05-06 15:30:00,77.76,77.96,77.74,77.84,66900.0,77.76,77.96,77.74,77.84,66900.0
2008-05-07 09:30:00,77.9,78.48,77.7,78.13,54400.0,77.9,78.48,77.7,78.13,54400.0
2008-05-07 10:00:00,78.08,78.22,77.68,77.9,22300.0,78.08,78.22,77.68,77.9,22300.0
2008-05-07 10:30:00,77.95,78.0,77.67,77.7,54700.0,77.95,78.0,77.67,77.7,54700.0
2008-05-07 11:00:00,77.74,77.81,77.49,77.57,31100.0,77.74,77.81,77.49,77.57,31100.0
2008-05-07 11:30:00,77.57,77.57,77.24,77.43,9300.0,77.57,77.57,77.24,77.43,9300.0
2008-05-07 12:00:00,77.4,77.7,77.37,77.38,6900.0,77.4,77.7,77.37,77.38,6900.0
2008-05-07 12:30:00,77.41,77.59,77.29,77.33,5600.0,77.41,77.59,77.29,77.33,5600.0
2008-05-07 13:00:00,77.4,77.4,76.84,76.92,23000.0,77.4,77.4,76.84,76.92,23000.0
2008-05-07 13:30:00,76.91,76.96,76.22,76.31,36700.0,76.91,76.96,76.22,76.31,36700.0
2008-05-07 14:00:00,76.32,76.67,76.24,76.39,55000.0,76.32,76.67,76.24,76.39,55000.0
2008-05-07 14:30:00,76.39,76.75,76.29,76.7,32300.0,76.39,76.75,76.29,76.7,32300.0
2008-05-07 15:00:00,76.67,77.14,76.6,76.84,81400.0,76.67,77.14,76.6,76.84,81400.0
2008-05-07 15:30:00,76.78,77.03,76.61,76.73,58200.0,76.78,77.03,76.61,76.73,58200.0
2008-05-08 09:30:00,77.26,77.76,77.01,77.33,44100.0,77.26,77.76,77.01,77.33,44100.0
2008-05-08 10:00:00,77.36,77.47,76.74,76.9,45200.0,77.36,77.47,76.74,76.9,45200.0
2008-05-08 10:30:00,76.93,77.0,76.3,76.55,37700.0,76.93,77.0,76.3,76.55,37700.0
2008-05-08 11:00:00,76.52,76.97,76.47,76.93,42800.0,76.52,76.97,76.47,76.93,42800.0
2008-05-08 11:30:00,76.93,76.95,76.48,76.63,58700.0,76.93,76.95,76.48,76.63,58700.0
2008-05-08 12:00:00,76.67,76.67,76.05,76.14,44900.0,76.67,76.67,76.05,76.14,44900.0
2008-05-08 12:30:00,76.14,76.2,75.88,75.98,22700.0,76.14,76.2,75.88,75.98,22700.0
2008-05-08 13:00:00,76.0,76.01,75.72,75.96,45800.0,76.0,76.01,75.72,75.96,45800.0
2008-05-08 13:30:00,75.97,76.01,75.47,75.67,87100.0,75.97,76.01,75.47,75.67,87100.0
2008-05-08 14:00:00,75.67,75.79,75.36,75.38,63000.0,75.67,75.79,75.36,75.38,63000.0
2008-05-08 14:30:00,75.38,75.38,74.89,74.96,68200.0,75.38,75.38,74.89,74.96,68200.0
2008-05-08 15:00:00,74.96,75.38,74.81,75.23,41600.0,74.96,75.38,74.81,75.23,41600.0
2008-05-08 15:30:00,75.25,75.45,75.01,75.29,125100.0,75.25,75.45,75.01,75.29,125100.0
2008-05-09 09:30:00,74.9,75.25,74.5,75.0,35000.0,74.9,75.25,74.5,75.0,35000.0
2008-05-09 10:00:00,75.0,75.2,74.81,75.18,58300.0,75.0,75.2,74.81,75.18,58300.0
2008-05-09 10:30:00,75.18,75.65,75.16,75.64,35700.0,75.18,75.65,75.16,75.64,35700.0
2008-05-09 11:00:00,75.64,75.88,75.53,75.75,48800.0,75.64,75.88,75.53,75.75,48800.0
2008-05-09 11:30:00,75.78,76.22,75.67,76.19,23700.0,75.78,76.22,75.67,76.19,23700.0
2008-05-09 12:00:00,76.12,76.19,75.83,76.02,30200.0,76.12,76.19,75.83,76.02,30200.0
2008-05-09 12:30:00,76.07,76.39,76.02,76.22,26500.0,76.07,76.39,76.02,76.22,26500.0
2008-05-09 13:00:00,76.23,76.23,75.67,75.67,58300.0,76.23,76.23,75.67,75.67,58300.0
2008-05-09 13:30:00,75.69,75.85,75.48,75.85,27900.0,75.69,75.85,75.48,75.85,27900.0
2008-05-09 14:00:00,75.84,75.88,75.53,75.76,30300.0,75.84,75.88,75.53,75.76,30300.0
2008-05-09 14:30:00,75.75,75.92,75.66,75.73,60100.0,75.75,75.92,75.66,75.73,60100.0
2008-05-09 15:00:00,75.75,75.85,75.27,75.38,98300.0,75.75,75.85,75.27,75.38,98300.0
2008-05-09 15:30:00,75.38,75.64,75.23,75.49,59300.0,75.38,75.64,75.23,75.49,59300.0
2008-05-12 09:30:00,75.55,75.99,75.14,75.26,42200.0,75.55,75.99,75.14,75.26,42200.0
2008-05-12 10:00:00,75.23,75.48,74.9,75.29,24600.0,75.23,75.48,74.9,75.29,24600.0
2008-05-12 10:30:00,75.24,75.55,75.05,75.14,42800.0,75.24,75.55,75.05,75.14,42800.0
2008-05-12 11:00:00,75.12,75.46,75.12,75.23,14600.0,75.12,75.46,75.12,75.23,14600.0
2008-05-12 11:30:00,75.3,75.46,75.21,75.37,18100.0,75.3,75.46,75.21,75.37,18100.0
2008-05-12 12:00:00,75.34,75.65,75.19,75.33,38300.0,75.34,75.65,75.19,75.33,38300.0
2008-05-12 12:30:00,75.25,75.37,75.17,75.31,19600.0,75.25,75.37,75.17,75.31,19600.0
2008-05-12 13:00:00,75.28,75.33,75.03,75.29,63300.0,75.28,75.33,75.03,75.29,63300.0
2008-05-12 13:30:00,75.28,75.43,75.21,75.29,37100.0,75.28,75.43,75.21,75.29,37100.0
2008-05-12 14:00:00,75.36,75.84,75.23,75.83,100000.0,75.36,75.84,75.23,75.83,100000.0
2008-05-12 14:30:00,75.77,75.92,75.68,75.87,38600.0,75.77,75.92,75.68,75.87,38600.0
2008-05-12 15:00:00,75.92,75.93,75.64,75.71,45100.0,75.92,75.93,75.64,75.71,45100.0
2008-05-12 15:30:00,75.72,76.07,75.69,76.02,84900.0,75.72,76.07,75.69,76.02,84900.0
2008-05-13 09:30:00,75.98,76.4,75.66,76.1,21700.0,75.98,76.4,75.66,76.1,21700.0
2008-05-13 10:00:00,76.18,76.78,76.07,76.64,51700.0,76.18,76.78,76.07,76.64,51700.0
2008-05-13 10:30:00,76.64,76.75,76.45,76.49,19400.0,76.64,76.75,76.45,76.49,19400.0
2008-05-13 11:00:00,76.48,76.56,75.67,75.92,53000.0,76.48,76.56,75.67,75.92,53000.0
2008-05-13 11:30:00,75.94,76.32,75.83,76.21,50600.0,75.94,76.32,75.83,76.21,50600.0
2008-05-13 12:00:00,76.21,76.51,76.21,76.43,17900.0,76.21,76.51,76.21,76.43,17900.0
2008-05-13 12:30:00,76.43,76.5,76.3,76.37,26800.0,76.43,76.5,76.3,76.37,26800.0
2008-05-13 13:00:00,76.34,76.47,76.25,76.27,23900.0,76.34,76.47,76.25,76.27,23900.0
2008-05-13 13:30:00,76.3,76.41,76.25,76.25,19600.0,76.3,76.41,76.25,76.25,19600.0
2008-05-13 14:00:00,76.25,76.48,76.25,76.46,19600.0,76.25,76.48,76.25,76.46,19600.0
2008-05-13 14:30:00,76.47,76.55,76.33,76.55,35900.0,76.47,76.55,76.33,76.55,35900.0
2008-05-13 15:00:00,76.54,76.55,76.25,76.41,33600.0,76.54,76.55,76.25,76.41,33600.0
2008-05-13 15:30:00,76.46,76.56,76.32,76.37,47500.0,76.46,76.56,76.32,76.37,47500.0
2008-05-14 09:30:00,76.7,77.26,76.68,77.11,16000.0,76.7,77.26,76.68,77.11,16000.0
2008-05-14 10:00:00,77.16,77.78,76.86,77.68,33800.0,77.16,77.78,76.86,77.68,33800.0
2008-05-14 10:30:00,77.63,77.75,77.25,77.25,36500.0,77.63,77.75,77.25,77.25,36500.0
2008-05-14 11:00:00,77.4,77.66,77.25,77.28,24100.0,77.4,77.66,77.25,77.28,24100.0
2008-05-14 11:30:00,77.32,77.33,76.88,77.04,21300.0,77.32,77.33,76.88,77.04,21300.0
2008-05-14 12:00:00,77.03,77.45,76.99,77.42,14100.0,77.03,77.45,76.99,77.42,14100.0
2008-05-14 12:30:00,77.42,77.65,77.37,77.6,29100.0,77.42,77.65,77.37,77.6,29100.0
2008-05-14 13:00:00,77.59,77.71,77.53,77.6,19100.0,77.59,77.71,77.53,77.6,19100.0
2008-05-14 13:30:00,77.6,77.61,77.4,77.45,12500.0,77.6,77.61,77.4,77.45,12500.0
2008-05-14 14:00:00,77.49,77.53,77.41,77.46,9900.0,77.49,77.53,77.41,77.46,9900.0
2008-05-14 14:30:00,77.46,77.7,77.45,77.61,25900.0,77.46,77.7,77.45,77.61,25900.0
2008-05-14 15:00:00,77.61,77.61,77.09,77.09,41600.0,77.61,77.61,77.09,77.09,41600.0
2008-05-14 15:30:00,77.11,77.23,76.9,77.13,57100.0,77.11,77.23,76.9,77.13,57100.0
2008-05-15 09:30:00,77.32,78.3,77.3,77.69,61200.0,77.32,78.3,77.3,77.69,61200.0
2008-05-15 10:00:00,77.73,78.15,77.55,77.86,75200.0,77.73,78.15,77.55,77.86,75200.0
2008-05-15 10:30:00,77.87,78.18,77.86,78.03,46600.0,77.87,78.18,77.86,78.03,46600.0
2008-05-15 11:00:00,78.03,78.1,77.71,77.71,47800.0,78.03,78.1,77.71,77.71,47800.0
2008-05-15 11:30:00,77.7,78.11,77.7,78.1,22100.0,77.7,78.11,77.7,78.1,22100.0
2008-05-15 12:00:00,78.1,78.35,78.05,78.2,36400.0,78.1,78.35,78.05,78.2,36400.0
2008-05-15 12:30:00,78.2,78.49,78.2,78.47,72100.0,78.2,78.49,78.2,78.47,72100.0
2008-05-15 13:00:00,78.49,78.73,78.4,78.45,23600.0,78.49,78.73,78.4,78.45,23600.0
2008-05-15 13:30:00,78.45,78.51,78.21,78.21,20500.0,78.45,78.51,78.21,78.21,20500.0
2008-05-15 14:00:00,78.23,78.5,78.12,78.15,20600.0,78.23,78.5,78.12,78.15,20600.0
2008-05-15 14:30:00,78.11,78.27,78.0,78.25,12000.0,78.11,78.27,78.0,78.25,12000.0
2008-05-15 15:00:00,78.3,78.4,77.69,77.93,45900.0,78.3,78.4,77.69,77.93,45900.0
2008-05-15 15:30:00,77.94,78.3,77.89,78.16,69900.0,77.94,78.3,77.89,78.16,69900.0
2008-05-16 09:30:00,78.78,78.78,77.08,77.38,47600.0,78.78,78.78,77.08,77.38,47600.0
2008-05-16 10:00:00,77.38,77.4,76.58,77.34,36000.0,77.38,77.4,76.58,77.34,36000.0
2008-05-16 10:30:00,77.34,77.65,76.92,77.02,51800.0,77.34,77.65,76.92,77.02,51800.0
2008-05-16 11:00:00,77.02,77.48,76.63,77.43,51700.0,77.02,77.48,76.63,77.43,51700.0
2008-05-16 11:30:00,77.46,77.68,77.23,77.67,30900.0,77.46,77.68,77.23,77.67,30900.0
2008-05-16 12:00:00,77.64,77.65,77.37,77.44,22200.0,77.64,77.65,77.37,77.44,22200.0
2008-05-16 12:30:00,77.47,77.8,77.39,77.58,25600.0,77.47,77.8,77.39,77.58,25600.0
2008-05-16 13:00:00,77.57,77.8,77.38,77.62,24200.0,77.57,77.8,77.38,77.62,24200.0
2008-05-16 13:30:00,77.56,77.63,76.87,77.11,35700.0,77.56,77.63,76.87,77.11,35700.0
2008-05-16 14:00:00,77.09,77.35,76.98,77.23,43600.0,77.09,77.35,76.98,77.23,43600.0
2008-05-16 14:30:00,77.16,77.44,77.16,77.3,40300.0,77.16,77.44,77.16,77.3,40300.0
2008-05-16 15:00:00,77.3,77.34,77.1,77.14,217000.0,77.3,77.34,77.1,77.14,217000.0
2008-05-16 15:30:00,77.15,77.78,77.14,77.65,75200.0,77.15,77.78,77.14,77.65,75200.0
2008-05-19 09:30:00,77.49,77.89,77.41,77.78,26100.0,77.49,77.89,77.41,77.78,26100.0
2008-05-19 10:00:00,77.79,78.05,77.58,77.88,46800.0,77.79,78.05,77.58,77.88,46800.0
2008-05-19 10:30:00,77.92,78.49,77.92,78.0,18400.0,77.92,78.49,77.92,78.0,18400.0
2008-05-19 11:00:00,78.08,78.25,78.01,78.08,17000.0,78.08,78.25,78.01,78.08,17000.0
2008-05-19 11:30:00,78.09,78.22,77.84,77.98,15000.0,78.09,78.22,77.84,77.98,15000.0
2008-05-19 12:00:00,78.07,78.13,77.96,78.01,23600.0,78.07,78.13,77.96,78.01,23600.0
2008-05-19 12:30:00,77.98,78.1,77.95,78.01,35000.0,77.98,78.1,77.95,78.01,35000.0
2008-05-19 13:00:00,78.04,78.1,78.0,78.09,16600.0,78.04,78.1,78.0,78.09,16600.0
2008-05-19 13:30:00,78.08,78.11,77.85,77.89,36100.0,78.08,78.11,77.85,77.89,36100.0
2008-05-19 14:00:00,77.89,77.96,77.61,77.74,38800.0,77.89,77.96,77.61,77.74,38800.0
2008-05-19 14:30:00,77.79,77.98,77.74,77.93,34300.0,77.79,77.98,77.74,77.93,34300.0
2008-05-19 15:00:00,77.92,77.95,77.65,77.65,34100.0,77.92,77.95,77.65,77.65,34100.0
2008-05-19 15:30:00,77.65,77.88,77.59,77.7,83000.0,77.65,77.88,77.59,77.7,83000.0
2008-05-20 09:30:00,77.3,77.48,76.82,76.89,92300.0,77.3,77.48,76.82,76.89,92300.0
2008-05-20 10:00:00,76.85,77.03,76.65,76.73,61600.0,76.85,77.03,76.65,76.73,61600.0
2008-05-20 10:30:00,76.67,76.69,76.15,76.15,46700.0,76.67,76.69,76.15,76.15,46700.0
2008-05-20 11:00:00,76.2,76.22,75.71,76.0,30500.0,76.2,76.22,75.71,76.0,30500.0
2008-05-20 11:30:00,76.0,76.08,75.91,76.04,45500.0,76.0,76.08,75.91,76.04,45500.0
2008-05-20 12:00:00,76.05,76.45,76.05,76.15,20900.0,76.05,76.45,76.05,76.15,20900.0
2008-05-20 12:30:00,76.2,76.28,76.0,76.01,33300.0,76.2,76.28,76.0,76.01,33300.0
2008-05-20 13:00:00,76.01,76.29,76.01,76.16,19400.0,76.01,76.29,76.01,76.16,19400.0
2008-05-20 13:30:00,76.17,76.29,76.1,76.16,33000.0,76.17,76.29,76.1,76.16,33000.0
2008-05-20 14:00:00,76.16,76.3,76.14,76.25,37800.0,76.16,76.3,76.14,76.25,37800.0
2008-05-20 14:30:00,76.25,76.45,76.25,76.4,41600.0,76.25,76.45,76.25,76.4,41600.0
2008-05-20 15:00:00,76.36,76.75,76.36,76.67,29800.0,76.36,76.75,76.36,76.67,29800.0
2008-05-20 15:30:00,76.64,77.0,76.33,76.96,83800.0,76.64,77.0,76.33,76.96,83800.0
2008-05-21 09:30:00,76.83,76.83,75.1,75.25,37200.0,76.83,76.83,75.1,75.25,37200.0
2008-05-21 10:00:00,75.29,75.46,75.03,75.38,57700.0,75.29,75.46,75.03,75.38,57700.0
2008-05-21 10:30:00,75.34,75.48,75.01,75.06,32300.0,75.34,75.48,75.01,75.06,32300.0
2008-05-21 11:00:00,75.08,75.19,74.62,74.92,40200.0,75.08,75.19,74.62,74.92,40200.0
2008-05-21 11:30:00,74.93,74.94,74.66,74.73,22200.0,74.93,74.94,74.66,74.73,22200.0
2008-05-21 12:00:00,74.71,74.8,74.64,74.78,24100.0,74.71,74.8,74.64,74.78,24100.0
2008-05-21 12:30:00,74.8,75.0,74.77,74.93,27500.0,74.8,75.0,74.77,74.93,27500.0
2008-05-21 13:00:00,74.91,74.96,74.82,74.89,24900.0,74.91,74.96,74.82,74.89,24900.0
2008-05-21 13:30:00,74.86,74.95,74.75,74.78,36900.0,74.86,74.95,74.75,74.78,36900.0
2008-05-21 14:00:00,74.77,74.89,74.26,74.27,107900.0,74.77,74.89,74.26,74.27,107900.0
2008-05-21 14:30:00,74.23,74.28,73.25,73.71,79800.0,74.23,74.28,73.25,73.71,79800.0
2008-05-21 15:00:00,73.71,74.33,73.56,74.31,107700.0,73.71,74.33,73.56,74.31,107700.0
2008-05-21 15:30:00,74.31,74.39,73.61,73.99,158500.0,74.31,74.39,73.61,73.99,158500.0
2008-05-22 09:30:00,73.61,74.18,73.33,73.54,31400.0,73.61,74.18,73.33,73.54,31400.0
2008-05-22 10:00:00,73.6,74.13,73.54,73.85,55400.0,73.6,74.13,73.54,73.85,55400.0
2008-05-22 10:30:00,73.87,74.06,73.52,73.73,40300.0,73.87,74.06,73.52,73.73,40300.0
2008-05-22 11:00:00,73.68,73.75,73.48,73.72,65700.0,73.68,73.75,73.48,73.72,65700.0
2008-05-22 11:30:00,73.75,73.89,73.64,73.87,34700.0,73.75,73.89,73.64,73.87,34700.0
2008-05-22 12:00:00,73.86,73.88,73.66,73.7,68900.0,73.86,73.88,73.66,73.7,68900.0
2008-05-22 12:30:00,73.7,73.94,73.69,73.86,42000.0,73.7,73.94,73.69,73.86,42000.0
2008-05-22 13:00:00,73.86,73.89,73.38,73.38,27600.0,73.86,73.89,73.38,73.38,27600.0
2008-05-22 13:30:00,73.37,73.64,73.37,73.48,32600.0,73.37,73.64,73.37,73.48,32600.0
2008-05-22 14:00:00,73.46,73.46,72.8,72.86,47600.0,73.46,73.46,72.8,72.86,47600.0
2008-05-22 14:30:00,72.82,72.98,72.7,72.74,31800.0,72.82,72.98,72.7,72.74,31800.0
2008-05-22 15:00:00,72.77,73.0,72.71,72.87,44600.0,72.77,73.0,72.71,72.87,44600.0
2008-05-22 15:30:00,72.92,73.33,72.87,73.13,91800.0,72.92,73.33,72.87,73.13,91800.0
2008-05-23 09:30:00,73.21,73.21,70.66,71.14,71100.0,73.21,73.21,70.66,71.14,71100.0
2008-05-23 10:00:00,71.14,71.28,70.56,71.12,72100.0,71.14,71.28,70.56,71.12,72100.0
2008-05-23 10:30:00,71.13,72.06,71.1,71.97,40100.0,71.13,72.06,71.1,71.97,40100.0
2008-05-23 11:00:00,71.97,72.36,71.49,72.21,127700.0,71.97,72.36,71.49,72.21,127700.0
2008-05-23 11:30:00,72.2,72.52,72.05,72.42,53200.0,72.2,72.52,72.05,72.42,53200.0
2008-05-23 12:00:00,72.42,72.71,72.38,72.53,53300.0,72.42,72.71,72.38,72.53,53300.0
2008-05-23 12:30:00,72.45,72.74,72.29,72.6,73300.0,72.45,72.74,72.29,72.6,73300.0
2008-05-23 13:00:00,72.6,72.94,72.53,72.85,26800.0,72.6,72.94,72.53,72.85,26800.0
2008-05-23 13:30:00,72.88,73.13,72.84,72.84,48900.0,72.88,73.13,72.84,72.84,48900.0
2008-05-23 14:00:00,72.82,73.19,72.8,73.14,16100.0,72.82,73.19,72.8,73.14,16100.0
2008-05-23 14:30:00,73.15,73.43,73.06,73.34,15000.0,73.15,73.43,73.06,73.34,15000.0
2008-05-23 15:00:00,73.35,73.47,73.16,73.32,27600.0,73.35,73.47,73.16,73.32,27600.0
2008-05-23 15:30:00,73.33,73.44,72.96,73.05,59100.0,73.33,73.44,72.96,73.05,59100.0
2008-05-27 09:30:00,73.47,75.97,73.47,74.08,157400.0,73.47,75.97,73.47,74.08,157400.0
2008-05-27 10:00:00,74.01,74.78,73.69,73.69,53900.0,74.01,74.78,73.69,73.69,53900.0
2008-05-27 10:30:00,73.74,74.23,73.68,74.12,48400.0,73.74,74.23,73.68,74.12,48400.0
2008-05-27 11:00:00,74.18,74.19,73.37,73.51,32700.0,74.18,74.19,73.37,73.51,32700.0
2008-05-27 11:30:00,73.5,73.59,73.3,73.38,36200.0,73.5,73.59,73.3,73.38,36200.0
2008-05-27 12:00:00,73.38,73.6,73.29,73.56,21200.0,73.38,73.6,73.29,73.56,21200.0
2008-05-27 12:30:00,73.61,73.93,73.55,73.91,18400.0,73.61,73.93,73.55,73.91,18400.0
2008-05-27 13:00:00,73.93,74.01,73.39,73.51,23000.0,73.93,74.01,73.39,73.51,23000.0
2008-05-27 13:30:00,73.58,73.83,73.33,73.79,31300.0,73.58,73.83,73.33,73.79,31300.0
2008-05-27 14:00:00,73.76,74.0,73.72,73.74,19000.0,73.76,74.0,73.72,73.74,19000.0
2008-05-27 14:30:00,73.72,74.23,73.72,74.05,21400.0,73.72,74.23,73.72,74.05,21400.0
2008-05-27 15:00:00,74.12,74.32,74.1,74.24,18600.0,74.12,74.32,74.1,74.24,18600.0
2008-05-27 15:30:00,74.24,74.55,74.13,74.43,43300.0,74.24,74.55,74.13,74.43,43300.0
2008-05-28 09:30:00,74.99,75.84,74.78,74.83,43900.0,74.99,75.84,74.78,74.83,43900.0
2008-05-28 10:00:00,74.84,74.9,74.11,74.36,22300.0,74.84,74.9,74.11,74.36,22300.0
2008-05-28 10:30:00,74.44,74.65,74.37,74.63,12900.0,74.44,74.65,74.37,74.63,12900.0
2008-05-28 11:00:00,74.61,74.68,74.37,74.39,20700.0,74.61,74.68,74.37,74.39,20700.0
2008-05-28 11:30:00,74.39,74.57,74.34,74.39,16000.0,74.39,74.57,74.34,74.39,16000.0
2008-05-28 12:00:00,74.36,74.85,74.18,74.78,17400.0,74.36,74.85,74.18,74.78,17400.0
2008-05-28 12:30:00,74.77,74.77,74.36,74.5,20200.0,74.77,74.77,74.36,74.5,20200.0
2008-05-28 13:00:00,74.5,74.8,74.47,74.54,13100.0,74.5,74.8,74.47,74.54,13100.0
2008-05-28 13:30:00,74.56,74.59,74.39,74.53,19900.0,74.56,74.59,74.39,74.53,19900.0
2008-05-28 14:00:00,74.56,74.65,74.41,74.58,15100.0,74.56,74.65,74.41,74.58,15100.0
2008-05-28 14:30:00,74.57,74.76,74.48,74.65,11800.0,74.57,74.76,74.48,74.65,11800.0
2008-05-28 15:00:00,74.66,74.92,74.5,74.85,19700.0,74.66,74.92,74.5,74.85,19700.0
2008-05-28 15:30:00,74.86,74.97,74.51,74.74,36400.0,74.86,74.97,74.51,74.74,36400.0
2008-05-29 09:30:00,74.81,75.31,74.44,74.6,17800.0,74.81,75.31,74.44,74.6,17800.0
2008-05-29 10:00:00,74.58,75.35,74.31,75.1,22700.0,74.58,75.35,74.31,75.1,22700.0
2008-05-29 10:30:00,75.08,75.21,74.41,75.14,17700.0,75.08,75.21,74.41,75.14,17700.0
2008-05-29 11:00:00,75.13,75.17,74.69,74.88,16800.0,75.13,75.17,74.69,74.88,16800.0
2008-05-29 11:30:00,74.89,75.0,74.6,75.0,42300.0,74.89,75.0,74.6,75.0,42300.0
2008-05-29 12:00:00,75.0,75.45,74.96,75.45,20300.0,75.0,75.45,74.96,75.45,20300.0
2008-05-29 12:30:00,75.42,76.07,75.42,75.86,14300.0,75.42,76.07,75.42,75.86,14300.0
2008-05-29 13:00:00,75.87,76.11,75.7,75.88,15800.0,75.87,76.11,75.7,75.88,15800.0
2008-05-29 13:30:00,75.83,76.11,75.79,76.08,10200.0,75.83,76.11,75.79,76.08,10200.0
2008-05-29 14:00:00,76.04,76.34,75.99,76.29,18300.0,76.04,76.34,75.99,76.29,18300.0
2008-05-29 14:30:00,76.31,76.45,75.78,75.8,31000.0,76.31,76.45,75.78,75.8,31000.0
2008-05-29 15:00:00,75.79,75.9,75.73,75.85,17500.0,75.79,75.9,75.73,75.85,17500.0
2008-05-29 15:30:00,75.81,75.86,75.5,75.63,27900.0,75.81,75.86,75.5,75.63,27900.0
2008-05-30 09:30:00,75.62,75.65,74.67,74.88,25300.0,75.62,75.65,74.67,74.88,25300.0
2008-05-30 10:00:00,74.89,75.46,74.69,75.31,18400.0,74.89,75.46,74.69,75.31,18400.0
2008-05-30 10:30:00,75.32,75.43,74.93,75.12,21900.0,75.32,75.43,74.93,75.12,21900.0
2008-05-30 11:00:00,75.06,75.1,74.81,74.81,18600.0,75.06,75.1,74.81,74.81,18600.0
2008-05-30 11:30:00,74.79,74.95,74.75,74.91,19900.0,74.79,74.95,74.75,74.91,19900.0
2008-05-30 12:00:00,74.9,74.94,74.83,74.89,15500.0,74.9,74.94,74.83,74.89,15500.0
2008-05-30 12:30:00,74.92,75.03,74.86,74.9,22300.0,74.92,75.03,74.86,74.9,22300.0
2008-05-30 13:00:00,74.88,75.06,74.87,75.01,20900.0,74.88,75.06,74.87,75.01,20900.0
2008-05-30 13:30:00,75.06,75.1,74.88,74.88,14900.0,75.06,75.1,74.88,74.88,14900.0
2008-05-30 14:00:00,74.84,74.96,74.82,74.82,26100.0,74.84,74.96,74.82,74.82,26100.0
2008-05-30 14:30:00,74.82,75.14,74.82,75.08,36700.0,74.82,75.14,74.82,75.08,36700.0
2008-05-30 15:00:00,75.08,75.31,75.0,75.27,32500.0,75.08,75.31,75.0,75.27,32500.0
2008-05-30 15:30:00,75.32,75.32,74.84,74.89,78400.0,75.32,75.32,74.84,74.89,78400.0
2008-06-02 09:30:00,75.36,75.36,73.91,73.97,45700.0,75.36,75.36,73.91,73.97,45700.0
2008-06-02 10:00:00,73.97,74.48,73.66,74.02,40500.0,73.97,74.48,73.66,74.02,40500.0
2008-06-02 10:30:00,74.01,74.27,73.78,74.19,21600.0,74.01,74.27,73.78,74.19,21600.0
2008-06-02 11:00:00,74.22,74.33,73.89,73.92,35800.0,74.22,74.33,73.89,73.92,35800.0
2008-06-02 11:30:00,73.93,74.08,73.89,73.93,19700.0,73.93,74.08,73.89,73.93,19700.0
2008-06-02 12:00:00,73.93,74.15,73.9,73.98,28300.0,73.93,74.15,73.9,73.98,28300.0
2008-06-02 12:30:00,73.96,74.02,73.43,73.53,27500.0,73.96,74.02,73.43,73.53,27500.0
2008-06-02 13:00:00,73.47,73.54,73.32,73.4,19500.0,73.47,73.54,73.32,73.4,19500.0
2008-06-02 13:30:00,73.37,73.44,73.34,73.44,14900.0,73.37,73.44,73.34,73.44,14900.0
2008-06-02 14:00:00,73.44,73.78,73.43,73.45,25000.0,73.44,73.78,73.43,73.45,25000.0
2008-06-02 14:30:00,73.48,73.75,73.45,73.7,11200.0,73.48,73.75,73.45,73.7,11200.0
2008-06-02 15:00:00,73.69,73.85,73.44,73.76,19800.0,73.69,73.85,73.44,73.76,19800.0
2008-06-02 15:30:00,73.76,74.0,73.5,73.78,57400.0,73.76,74.0,73.5,73.78,57400.0
2008-06-03 09:30:00,73.65,73.96,73.18,73.33,41700.0,73.65,73.96,73.18,73.33,41700.0
2008-06-03 10:00:00,73.38,73.71,73.05,73.26,32800.0,73.38,73.71,73.05,73.26,32800.0
2008-06-03 10:30:00,73.24,73.25,72.87,73.13,59200.0,73.24,73.25,72.87,73.13,59200.0
2008-06-03 11:00:00,73.12,73.29,72.95,73.27,9300.0,73.12,73.29,72.95,73.27,9300.0
2008-06-03 11:30:00,73.33,73.51,73.26,73.4,11300.0,73.33,73.51,73.26,73.4,11300.0
2008-06-03 12:00:00,73.4,73.41,73.19,73.25,13700.0,73.4,73.41,73.19,73.25,13700.0
2008-06-03 12:30:00,73.2,73.29,73.01,73.18,14000.0,73.2,73.29,73.01,73.18,14000.0
2008-06-03 13:00:00,73.18,73.27,72.99,72.99,18800.0,73.18,73.27,72.99,72.99,18800.0
2008-06-03 13:30:00,73.04,73.04,72.75,72.83,28400.0,73.04,73.04,72.75,72.83,28400.0
2008-06-03 14:00:00,72.89,72.98,72.7,72.81,33700.0,72.89,72.98,72.7,72.81,33700.0
2008-06-03 14:30:00,72.79,72.93,72.7,72.8,20100.0,72.79,72.93,72.7,72.8,20100.0
2008-06-03 15:00:00,72.77,73.0,72.73,73.0,98700.0,72.77,73.0,72.73,73.0,98700.0
2008-06-03 15:30:00,73.0,73.11,72.87,73.05,144000.0,73.0,73.11,72.87,73.05,144000.0
2008-06-04 09:30:00,72.12,73.32,71.99,73.17,49200.0,72.12,73.32,71.99,73.17,49200.0
2008-06-04 10:00:00,73.1,73.26,72.81,72.96,43300.0,73.1,73.26,72.81,72.96,43300.0
2008-06-04 10:30:00,72.98,73.2,72.79,73.18,31200.0,72.98,73.2,72.79,73.18,31200.0
2008-06-04 11:00:00,73.2,73.67,73.15,73.51,29500.0,73.2,73.67,73.15,73.51,29500.0
2008-06-04 11:30:00,73.51,74.01,73.5,73.81,23500.0,73.51,74.01,73.5,73.81,23500.0
2008-06-04 12:00:00,73.83,74.12,73.63,74.09,19500.0,73.83,74.12,73.63,74.09,19500.0
2008-06-04 12:30:00,74.09,74.12,73.04,73.08,17700.0,74.09,74.12,73.04,73.08,17700.0
2008-06-04 13:00:00,73.08,73.21,72.95,73.19,13700.0,73.08,73.21,72.95,73.19,13700.0
2008-06-04 13:30:00,73.24,73.26,73.03,73.14,13200.0,73.24,73.26,73.03,73.14,13200.0
2008-06-04 14:00:00,73.13,73.15,72.75,72.99,63100.0,73.13,73.15,72.75,72.99,63100.0
2008-06-04 14:30:00,72.97,73.02,72.5,72.68,43500.0,72.97,73.02,72.5,72.68,43500.0
2008-06-04 15:00:00,72.62,73.19,72.61,72.8,29200.0,72.62,73.19,72.61,72.8,29200.0
2008-06-04 15:30:00,72.81,73.07,72.76,73.04,42500.0,72.81,73.07,72.76,73.04,42500.0
2008-06-05 09:30:00,73.2,74.24,72.65,74.19,31700.0,73.2,74.24,72.65,74.19,31700.0
2008-06-05 10:00:00,74.16,74.59,73.87,74.37,33800.0,74.16,74.59,73.87,74.37,33800.0
2008-06-05 10:30:00,74.33,74.66,74.25,74.48,18600.0,74.33,74.66,74.25,74.48,18600.0
2008-06-05 11:00:00,74.51,74.51,73.82,73.85,13600.0,74.51,74.51,73.82,73.85,13600.0
2008-06-05 11:30:00,73.88,73.88,73.53,73.55,10200.0,73.88,73.88,73.53,73.55,10200.0
2008-06-05 12:00:00,73.59,73.85,73.58,73.85,6100.0,73.59,73.85,73.58,73.85,6100.0
2008-06-05 12:30:00,73.85,74.02,73.85,74.0,11400.0,73.85,74.02,73.85,74.0,11400.0
2008-06-05 13:00:00,73.92,73.99,73.68,73.72,9600.0,73.92,73.99,73.68,73.72,9600.0
2008-06-05 13:30:00,73.72,73.75,73.6,73.6,5300.0,73.72,73.75,73.6,73.6,5300.0
2008-06-05 14:00:00,73.63,73.66,73.0,73.07,20600.0,73.63,73.66,73.0,73.07,20600.0
2008-06-05 14:30:00,73.07,73.36,72.92,73.3,22800.0,73.07,73.36,72.92,73.3,22800.0
2008-06-05 15:00:00,73.35,73.66,73.34,73.62,23300.0,73.35,73.66,73.34,73.62,23300.0
2008-06-05 15:30:00,73.59,73.77,73.46,73.76,38500.0,73.59,73.77,73.46,73.76,38500.0
2008-06-06 09:30:00,73.51,73.7,72.09,72.26,55500.0,73.51,73.7,72.09,72.26,55500.0
2008-06-06 10:00:00,72.26,72.46,72.11,72.4,45900.0,72.26,72.46,72.11,72.4,45900.0
2008-06-06 10:30:00,72.37,72.55,72.11,72.15,10400.0,72.37,72.55,72.11,72.15,10400.0
2008-06-06 11:00:00,72.16,72.24,72.0,72.04,48300.0,72.16,72.24,72.0,72.04,48300.0
2008-06-06 11:30:00,72.01,72.35,71.99,72.22,20500.0,72.01,72.35,71.99,72.22,20500.0
2008-06-06 12:00:00,72.19,72.4,72.18,72.32,16700.0,72.19,72.4,72.18,72.32,16700.0
2008-06-06 12:30:00,72.28,72.52,72.26,72.36,10300.0,72.28,72.52,72.26,72.36,10300.0
2008-06-06 13:00:00,72.33,72.34,72.16,72.23,27100.0,72.33,72.34,72.16,72.23,27100.0
2008-06-06 13:30:00,72.18,72.25,72.14,72.15,16200.0,72.18,72.25,72.14,72.15,16200.0
2008-06-06 14:00:00,72.19,72.2,71.97,72.15,53900.0,72.19,72.2,71.97,72.15,53900.0
2008-06-06 14:30:00,72.17,72.2,71.99,72.07,36800.0,72.17,72.2,71.99,72.07,36800.0
2008-06-06 15:00:00,72.07,72.54,71.99,72.03,48200.0,72.07,72.54,71.99,72.03,48200.0
2008-06-06 15:30:00,72.04,72.2,71.96,71.99,60300.0,72.04,72.2,71.96,71.99,60300.0
2008-06-09 09:30:00,72.5,72.53,71.03,71.35,57400.0,72.5,72.53,71.03,71.35,57400.0
2008-06-09 10:00:00,71.44,72.69,71.44,72.14,325900.0,71.44,72.69,71.44,72.14,325900.0
2008-06-09 10:30:00,72.19,72.24,71.29,71.29,42900.0,72.19,72.24,71.29,71.29,42900.0
2008-06-09 11:00:00,71.29,71.65,71.25,71.61,46800.0,71.29,71.65,71.25,71.61,46800.0
2008-06-09 11:30:00,71.6,71.63,71.29,71.31,21300.0,71.6,71.63,71.29,71.31,21300.0
2008-06-09 12:00:00,71.3,71.41,71.29,71.34,14200.0,71.3,71.41,71.29,71.34,14200.0
2008-06-09 12:30:00,71.33,71.47,71.31,71.47,15000.0,71.33,71.47,71.31,71.47,15000.0
2008-06-09 13:00:00,71.43,71.61,71.12,71.28,35800.0,71.43,71.61,71.12,71.28,35800.0
2008-06-09 13:30:00,71.28,71.28,70.77,70.9,45300.0,71.28,71.28,70.77,70.9,45300.0
2008-06-09 14:00:00,70.86,70.95,70.67,70.9,43200.0,70.86,70.95,70.67,70.9,43200.0
2008-06-09 14:30:00,70.88,71.31,70.87,71.23,36100.0,70.88,71.31,70.87,71.23,36100.0
2008-06-09 15:00:00,71.22,71.51,71.12,71.22,61800.0,71.22,71.51,71.12,71.22,61800.0
2008-06-09 15:30:00,71.22,71.52,71.0,71.44,93900.0,71.22,71.52,71.0,71.44,93900.0
2008-06-10 09:30:00,71.11,71.97,70.55,71.27,31600.0,71.11,71.97,70.55,71.27,31600.0
2008-06-10 10:00:00,71.26,72.09,70.77,71.77,39600.0,71.26,72.09,70.77,71.77,39600.0
2008-06-10 10:30:00,71.74,71.97,71.6,71.97,17400.0,71.74,71.97,71.6,71.97,17400.0
2008-06-10 11:00:00,71.9,72.06,71.58,71.81,17900.0,71.9,72.06,71.58,71.81,17900.0
2008-06-10 11:30:00,71.78,72.08,71.52,72.05,19800.0,71.78,72.08,71.52,72.05,19800.0
2008-06-10 12:00:00,72.02,72.37,71.85,72.29,15000.0,72.02,72.37,71.85,72.29,15000.0
2008-06-10 12:30:00,72.32,72.46,72.11,72.12,23400.0,72.32,72.46,72.11,72.12,23400.0
2008-06-10 13:00:00,72.12,72.61,71.99,72.61,33100.0,72.12,72.61,71.99,72.61,33100.0
2008-06-10 13:30:00,72.61,72.61,72.0,72.02,29000.0,72.61,72.61,72.0,72.02,29000.0
2008-06-10 14:00:00,72.0,72.02,71.55,72.0,29300.0,72.0,72.02,71.55,72.0,29300.0
2008-06-10 14:30:00,71.99,72.17,71.72,72.05,35800.0,71.99,72.17,71.72,72.05,35800.0
2008-06-10 15:00:00,72.08,72.22,71.86,71.99,37100.0,72.08,72.22,71.86,71.99,37100.0
2008-06-10 15:30:00,71.93,72.0,71.71,71.75,91100.0,71.93,72.0,71.71,71.75,91100.0
2008-06-11 09:30:00,71.72,72.49,71.24,71.24,57700.0,71.72,72.49,71.24,71.24,57700.0
2008-06-11 10:00:00,71.08,71.3,70.03,70.08,75000.0,71.08,71.3,70.03,70.08,75000.0
2008-06-11 10:30:00,70.1,70.61,70.07,70.56,79200.0,70.1,70.61,70.07,70.56,79200.0
2008-06-11 11:00:00,70.54,70.62,70.0,70.0,65300.0,70.54,70.62,70.0,70.0,65300.0
2008-06-11 11:30:00,70.0,70.09,69.79,69.86,90800.0,70.0,70.09,69.79,69.86,90800.0
2008-06-11 12:00:00,69.82,69.95,69.7,69.82,46200.0,69.82,69.95,69.7,69.82,46200.0
2008-06-11 12:30:00,69.82,69.88,69.53,69.67,104600.0,69.82,69.88,69.53,69.67,104600.0
2008-06-11 13:00:00,69.68,69.93,69.59,69.78,48800.0,69.68,69.93,69.59,69.78,48800.0
2008-06-11 13:30:00,69.76,69.84,69.31,69.46,45200.0,69.76,69.84,69.31,69.46,45200.0
2008-06-11 14:00:00,69.45,69.56,68.84,68.98,274500.0,69.45,69.56,68.84,68.98,274500.0
2008-06-11 14:30:00,68.96,69.21,68.75,68.77,119400.0,68.96,69.21,68.75,68.77,119400.0
2008-06-11 15:00:00,68.75,69.15,68.75,69.15,147700.0,68.75,69.15,68.75,69.15,147700.0
2008-06-11 15:30:00,69.1,69.18,68.73,68.82,176400.0,69.1,69.18,68.73,68.82,176400.0
2008-06-12 09:30:00,69.07,70.43,69.07,69.76,41400.0,69.07,70.43,69.07,69.76,41400.0
2008-06-12 10:00:00,69.75,69.94,69.71,69.82,79800.0,69.75,69.94,69.71,69.82,79800.0
2008-06-12 10:30:00,69.87,69.9,69.71,69.83,34500.0,69.87,69.9,69.71,69.83,34500.0
2008-06-12 11:00:00,69.88,70.07,69.85,69.99,31800.0,69.88,70.07,69.85,69.99,31800.0
2008-06-12 11:30:00,69.99,70.21,69.84,70.18,23700.0,69.99,70.21,69.84,70.18,23700.0
2008-06-12 12:00:00,70.21,70.53,70.1,70.1,17200.0,70.21,70.53,70.1,70.1,17200.0
2008-06-12 12:30:00,70.11,70.14,69.82,69.84,12500.0,70.11,70.14,69.82,69.84,12500.0
2008-06-12 13:00:00,69.84,69.93,69.72,69.86,10700.0,69.84,69.93,69.72,69.86,10700.0
2008-06-12 13:30:00,69.86,69.86,69.57,69.7,58900.0,69.86,69.86,69.57,69.7,58900.0
2008-06-12 14:00:00,69.7,69.71,69.4,69.54,50500.0,69.7,69.71,69.4,69.54,50500.0
2008-06-12 14:30:00,69.54,69.64,69.43,69.62,72400.0,69.54,69.64,69.43,69.62,72400.0
2008-06-12 15:00:00,69.62,69.62,69.14,69.25,47800.0,69.62,69.62,69.14,69.25,47800.0
2008-06-12 15:30:00,69.21,69.44,69.19,69.29,88900.0,69.21,69.44,69.19,69.29,88900.0
2008-06-13 09:30:00,69.95,70.93,69.91,70.75,65900.0,69.95,70.93,69.91,70.75,65900.0
2008-06-13 10:00:00,70.87,71.23,70.58,70.7,26300.0,70.87,71.23,70.58,70.7,26300.0
2008-06-13 10:30:00,70.67,70.8,70.2,70.32,61300.0,70.67,70.8,70.2,70.32,61300.0
2008-06-13 11:00:00,70.32,70.47,69.97,70.15,38000.0,70.32,70.47,69.97,70.15,38000.0
2008-06-13 11:30:00,70.18,70.18,69.83,69.85,31400.0,70.18,70.18,69.83,69.85,31400.0
2008-06-13 12:00:00,69.87,70.26,69.83,70.19,13600.0,69.87,70.26,69.83,70.19,13600.0
2008-06-13 12:30:00,70.18,70.26,69.77,69.77,19500.0,70.18,70.26,69.77,69.77,19500.0
2008-06-13 13:00:00,69.79,69.91,69.56,69.81,21400.0,69.79,69.91,69.56,69.81,21400.0
2008-06-13 13:30:00,69.78,69.85,69.33,69.49,23300.0,69.78,69.85,69.33,69.49,23300.0
2008-06-13 14:00:00,69.44,69.94,69.42,69.79,21500.0,69.44,69.94,69.42,69.79,21500.0
2008-06-13 14:30:00,69.81,69.88,69.57,69.88,46900.0,69.81,69.88,69.57,69.88,46900.0
2008-06-13 15:00:00,69.87,70.14,69.83,69.83,14100.0,69.87,70.14,69.83,69.83,14100.0
2008-06-13 15:30:00,69.83,70.15,69.62,70.15,51200.0,69.83,70.15,69.62,70.15,51200.0
2008-06-16 09:30:00,69.5,69.5,68.82,69.21,65100.0,69.5,69.5,68.82,69.21,65100.0
2008-06-16 10:00:00,69.22,69.44,69.04,69.1,34500.0,69.22,69.44,69.04,69.1,34500.0
2008-06-16 10:30:00,69.2,69.54,69.16,69.49,26100.0,69.2,69.54,69.16,69.49,26100.0
2008-06-16 11:00:00,69.56,69.56,69.24,69.38,20600.0,69.56,69.56,69.24,69.38,20600.0
2008-06-16 11:30:00,69.39,69.56,69.31,69.5,14500.0,69.39,69.56,69.31,69.5,14500.0
2008-06-16 12:00:00,69.51,69.55,68.92,69.07,47600.0,69.51,69.55,68.92,69.07,47600.0
2008-06-16 12:30:00,69.13,69.44,69.09,69.35,13000.0,69.13,69.44,69.09,69.35,13000.0
2008-06-16 13:00:00,69.32,69.37,69.04,69.33,25000.0,69.32,69.37,69.04,69.33,25000.0
2008-06-16 13:30:00,69.44,69.75,69.37,69.37,45700.0,69.44,69.75,69.37,69.37,45700.0
2008-06-16 14:00:00,69.41,69.45,69.17,69.24,28100.0,69.41,69.45,69.17,69.24,28100.0
2008-06-16 14:30:00,69.26,69.43,69.23,69.38,13100.0,69.26,69.43,69.23,69.38,13100.0
2008-06-16 15:00:00,69.43,69.43,69.24,69.32,32900.0,69.43,69.43,69.24,69.32,32900.0
2008-06-16 15:30:00,69.31,69.45,69.11,69.37,62900.0,69.31,69.45,69.11,69.37,62900.0
2008-06-17 09:30:00,69.52,69.94,68.82,69.02,39600.0,69.52,69.94,68.82,69.02,39600.0
2008-06-17 10:00:00,69.02,69.44,69.02,69.24,53200.0,69.02,69.44,69.02,69.24,53200.0
2008-06-17 10:30:00,69.21,69.3,69.11,69.19,47700.0,69.21,69.3,69.11,69.19,47700.0
2008-06-17 11:00:00,69.22,69.4,69.13,69.13,29700.0,69.22,69.4,69.13,69.13,29700.0
2008-06-17 11:30:00,69.19,69.27,69.11,69.11,14000.0,69.19,69.27,69.11,69.11,14000.0
2008-06-17 12:00:00,69.11,69.29,69.11,69.19,38700.0,69.11,69.29,69.11,69.19,38700.0
2008-06-17 12:30:00,69.15,69.29,69.06,69.25,90200.0,69.15,69.29,69.06,69.25,90200.0
2008-06-17 13:00:00,69.25,69.46,69.11,69.44,21500.0,69.25,69.46,69.11,69.44,21500.0
2008-06-17 13:30:00,69.45,69.54,69.34,69.34,15800.0,69.45,69.54,69.34,69.34,15800.0
2008-06-17 14:00:00,69.34,69.37,69.01,69.07,39600.0,69.34,69.37,69.01,69.07,39600.0
2008-06-17 14:30:00,69.06,69.28,68.86,68.95,65100.0,69.06,69.28,68.86,68.95,65100.0
2008-06-17 15:00:00,68.96,69.07,68.9,68.96,41500.0,68.96,69.07,68.9,68.96,41500.0
2008-06-17 15:30:00,68.95,69.04,68.63,68.87,71200.0,68.95,69.04,68.63,68.87,71200.0
2008-06-18 09:30:00,68.01,68.28,67.52,67.55,80700.0,68.01,68.28,67.52,67.55,80700.0
2008-06-18 10:00:00,67.55,68.01,67.16,67.92,72000.0,67.55,68.01,67.16,67.92,72000.0
2008-06-18 10:30:00,67.92,68.1,67.66,67.82,42700.0,67.92,68.1,67.66,67.82,42700.0
2008-06-18 11:00:00,67.81,67.99,67.72,67.83,50400.0,67.81,67.99,67.72,67.83,50400.0
2008-06-18 11:30:00,67.81,68.3,67.4,67.99,76200.0,67.81,68.3,67.4,67.99,76200.0
2008-06-18 12:00:00,67.99,68.0,67.85,67.88,26200.0,67.99,68.0,67.85,67.88,26200.0
2008-06-18 12:30:00,67.85,67.95,67.78,67.8,129600.0,67.85,67.95,67.78,67.8,129600.0
2008-06-18 13:00:00,67.78,67.8,67.53,67.77,40700.0,67.78,67.8,67.53,67.77,40700.0
2008-06-18 13:30:00,67.76,67.79,67.35,67.36,24100.0,67.76,67.79,67.35,67.36,24100.0
2008-06-18 14:00:00,67.38,67.82,67.38,67.73,48800.0,67.38,67.82,67.38,67.73,48800.0
2008-06-18 14:30:00,67.74,68.22,67.71,68.08,59600.0,67.74,68.22,67.71,68.08,59600.0
2008-06-18 15:00:00,68.05,68.1,67.77,67.89,44400.0,68.05,68.1,67.77,67.89,44400.0
2008-06-18 15:30:00,67.86,67.9,67.27,67.56,115400.0,67.86,67.9,67.27,67.56,115400.0
2008-06-19 09:30:00,67.73,68.11,67.5,67.7,27000.0,67.73,68.11,67.5,67.7,27000.0
2008-06-19 10:00:00,67.7,68.1,67.51,67.86,33500.0,67.7,68.1,67.51,67.86,33500.0
2008-06-19 10:30:00,67.84,67.86,67.62,67.75,31400.0,67.84,67.86,67.62,67.75,31400.0
2008-06-19 11:00:00,67.75,67.93,67.47,67.7,42800.0,67.75,67.93,67.47,67.7,42800.0
2008-06-19 11:30:00,67.7,67.99,67.67,67.77,34000.0,67.7,67.99,67.67,67.77,34000.0
2008-06-19 12:00:00,67.77,67.94,67.71,67.92,35800.0,67.77,67.94,67.71,67.92,35800.0
2008-06-19 12:30:00,67.9,68.58,67.9,68.35,37400.0,67.9,68.58,67.9,68.35,37400.0
2008-06-19 13:00:00,68.32,68.46,68.08,68.15,20700.0,68.32,68.46,68.08,68.15,20700.0
2008-06-19 13:30:00,68.15,68.18,67.79,67.94,24200.0,68.15,68.18,67.79,67.94,24200.0
2008-06-19 14:00:00,67.89,68.37,67.81,68.27,21100.0,67.89,68.37,67.81,68.27,21100.0
2008-06-19 14:30:00,68.29,68.57,68.29,68.56,24200.0,68.29,68.57,68.29,68.56,24200.0
2008-06-19 15:00:00,68.56,68.89,68.48,68.78,37900.0,68.56,68.89,68.48,68.78,37900.0
2008-06-19 15:30:00,68.76,69.23,68.76,69.15,56500.0,68.76,69.23,68.76,69.15,56500.0
2008-06-20 09:30:00,68.75,68.75,67.94,68.16,122400.0,68.75,68.75,67.94,68.16,122400.0
2008-06-20 10:00:00,68.21,68.25,67.89,68.13,52300.0,68.21,68.25,67.89,68.13,52300.0
2008-06-20 10:30:00,68.16,68.16,67.56,68.0,53100.0,68.16,68.16,67.56,68.0,53100.0
2008-06-20 11:00:00,68.0,68.26,67.94,68.03,31900.0,68.0,68.26,67.94,68.03,31900.0
2008-06-20 11:30:00,68.03,68.15,67.94,68.01,19900.0,68.03,68.15,67.94,68.01,19900.0
2008-06-20 12:00:00,68.01,68.11,67.94,68.05,28900.0,68.01,68.11,67.94,68.05,28900.0
2008-06-20 12:30:00,68.03,68.07,67.97,68.04,16600.0,68.03,68.07,67.97,68.04,16600.0
2008-06-20 13:00:00,68.04,68.17,67.95,67.96,37800.0,68.04,68.17,67.95,67.96,37800.0
2008-06-20 13:30:00,67.95,68.12,67.78,68.04,29200.0,67.95,68.12,67.78,68.04,29200.0
2008-06-20 14:00:00,67.99,68.17,67.94,67.98,27400.0,67.99,68.17,67.94,67.98,27400.0
2008-06-20 14:30:00,67.99,68.11,67.92,67.97,43500.0,67.99,68.11,67.92,67.97,43500.0
2008-06-20 15:00:00,67.99,68.08,67.83,68.02,58700.0,67.99,68.08,67.83,68.02,58700.0
2008-06-20 15:30:00,68.0,68.18,68.0,68.1,52100.0,68.0,68.18,68.0,68.1,52100.0
2008-06-23 09:30:00,68.3,68.83,67.38,67.52,64300.0,68.3,68.83,67.38,67.52,64300.0
2008-06-23 10:00:00,67.49,68.01,67.4,67.81,52600.0,67.49,68.01,67.4,67.81,52600.0
2008-06-23 10:30:00,67.81,68.17,67.63,67.83,41500.0,67.81,68.17,67.63,67.83,41500.0
2008-06-23 11:00:00,67.8,67.92,67.65,67.69,54700.0,67.8,67.92,67.65,67.69,54700.0
2008-06-23 11:30:00,67.71,67.8,67.34,67.46,42600.0,67.71,67.8,67.34,67.46,42600.0
2008-06-23 12:00:00,67.46,67.53,67.01,67.07,38600.0,67.46,67.53,67.01,67.07,38600.0
2008-06-23 12:30:00,67.03,67.28,67.01,67.23,21200.0,67.03,67.28,67.01,67.23,21200.0
2008-06-23 13:00:00,67.26,67.36,67.04,67.04,27600.0,67.26,67.36,67.04,67.04,27600.0
2008-06-23 13:30:00,67.05,67.28,67.01,67.23,31700.0,67.05,67.28,67.01,67.23,31700.0
2008-06-23 14:00:00,67.23,67.4,67.06,67.38,45800.0,67.23,67.4,67.06,67.38,45800.0
2008-06-23 14:30:00,67.38,67.47,67.09,67.14,39100.0,67.38,67.47,67.09,67.14,39100.0
2008-06-23 15:00:00,67.12,67.14,66.87,67.0,54900.0,67.12,67.14,66.87,67.0,54900.0
2008-06-23 15:30:00,67.0,67.09,66.92,67.0,161100.0,67.0,67.09,66.92,67.0,161100.0
2008-06-24 09:30:00,66.55,66.99,65.59,65.99,76500.0,66.55,66.99,65.59,65.99,76500.0
2008-06-24 10:00:00,65.86,66.02,65.39,65.52,223400.0,65.86,66.02,65.39,65.52,223400.0
2008-06-24 10:30:00,65.56,66.0,65.5,65.91,137500.0,65.56,66.0,65.5,65.91,137500.0
2008-06-24 11:00:00,65.91,66.95,65.82,66.85,150600.0,65.91,66.95,65.82,66.85,150600.0
2008-06-24 11:30:00,66.89,67.96,66.85,67.79,73200.0,66.89,67.96,66.85,67.79,73200.0
2008-06-24 12:00:00,67.78,67.78,67.14,67.34,48300.0,67.78,67.78,67.14,67.34,48300.0
2008-06-24 12:30:00,67.33,67.75,67.11,67.22,28200.0,67.33,67.75,67.11,67.22,28200.0
2008-06-24 13:00:00,67.26,67.46,67.13,67.17,36900.0,67.26,67.46,67.13,67.17,36900.0
2008-06-24 13:30:00,67.17,67.29,66.85,67.16,28800.0,67.17,67.29,66.85,67.16,28800.0
2008-06-24 14:00:00,67.19,67.46,67.09,67.32,44400.0,67.19,67.46,67.09,67.32,44400.0
2008-06-24 14:30:00,67.28,67.28,66.84,66.9,76600.0,67.28,67.28,66.84,66.9,76600.0
2008-06-24 15:00:00,66.9,67.07,66.5,66.62,66300.0,66.9,67.07,66.5,66.62,66300.0
2008-06-24 15:30:00,66.67,66.78,66.0,66.03,192600.0,66.67,66.78,66.0,66.03,192600.0
2008-06-25 09:30:00,66.3,67.39,66.3,67.0,48400.0,66.3,67.39,66.3,67.0,48400.0
2008-06-25 10:00:00,66.96,67.36,66.79,67.25,66700.0,66.96,67.36,66.79,67.25,66700.0
2008-06-25 10:30:00,67.26,68.33,67.23,67.86,74900.0,67.26,68.33,67.23,67.86,74900.0
2008-06-25 11:00:00,67.81,68.18,67.77,67.89,35300.0,67.81,68.18,67.77,67.89,35300.0
2008-06-25 11:30:00,67.91,67.91,67.26,67.32,36000.0,67.91,67.91,67.26,67.32,36000.0
2008-06-25 12:00:00,67.31,67.35,67.15,67.15,48700.0,67.31,67.35,67.15,67.15,48700.0
2008-06-25 12:30:00,67.15,67.2,67.08,67.15,22800.0,67.15,67.2,67.08,67.15,22800.0
2008-06-25 13:00:00,67.11,67.19,67.01,67.16,23100.0,67.11,67.19,67.01,67.16,23100.0
2008-06-25 13:30:00,67.16,67.27,66.81,66.91,19700.0,67.16,67.27,66.81,66.91,19700.0
2008-06-25 14:00:00,66.92,67.32,66.83,66.85,44800.0,66.92,67.32,66.83,66.85,44800.0
2008-06-25 14:30:00,66.85,67.31,66.71,67.16,67900.0,66.85,67.31,66.71,67.16,67900.0
2008-06-25 15:00:00,67.19,67.69,66.68,66.76,59100.0,67.19,67.69,66.68,66.76,59100.0
2008-06-25 15:30:00,66.78,67.09,66.51,66.99,79000.0,66.78,67.09,66.51,66.99,79000.0
2008-06-26 09:30:00,66.0,66.49,65.32,65.38,105800.0,66.0,66.49,65.32,65.38,105800.0
2008-06-26 10:00:00,65.44,66.19,65.44,66.15,117800.0,65.44,66.19,65.44,66.15,117800.0
2008-06-26 10:30:00,66.08,66.29,65.75,66.0,70600.0,66.08,66.29,65.75,66.0,70600.0
2008-06-26 11:00:00,66.0,66.14,65.51,65.62,60300.0,66.0,66.14,65.51,65.62,60300.0
2008-06-26 11:30:00,65.59,65.84,65.54,65.74,35800.0,65.59,65.84,65.54,65.74,35800.0
2008-06-26 12:00:00,65.69,65.9,65.51,65.72,30100.0,65.69,65.9,65.51,65.72,30100.0
2008-06-26 12:30:00,65.68,65.7,65.27,65.28,94700.0,65.68,65.7,65.27,65.28,94700.0
2008-06-26 13:00:00,65.34,65.59,65.25,65.38,55400.0,65.34,65.59,65.25,65.38,55400.0
2008-06-26 13:30:00,65.43,65.6,65.27,65.47,49600.0,65.43,65.6,65.27,65.47,49600.0
2008-06-26 14:00:00,65.45,65.76,65.31,65.48,52800.0,65.45,65.76,65.31,65.48,52800.0
2008-06-26 14:30:00,65.51,65.68,65.26,65.56,126200.0,65.51,65.68,65.26,65.56,126200.0
2008-06-26 15:00:00,65.58,65.73,65.12,65.4,146900.0,65.58,65.73,65.12,65.4,146900.0
2008-06-26 15:30:00,65.41,65.46,64.91,65.15,167300.0,65.41,65.46,64.91,65.15,167300.0
2008-06-27 09:30:00,64.9,65.27,64.01,64.66,76300.0,64.9,65.27,64.01,64.66,76300.0
2008-06-27 10:00:00,64.61,65.24,64.45,64.92,94400.0,64.61,65.24,64.45,64.92,94400.0
2008-06-27 10:30:00,64.9,65.44,64.3,64.51,50300.0,64.9,65.44,64.3,64.51,50300.0
2008-06-27 11:00:00,64.5,65.26,64.45,65.1,33300.0,64.5,65.26,64.45,65.1,33300.0
2008-06-27 11:30:00,65.1,65.25,64.73,65.17,22400.0,65.1,65.25,64.73,65.17,22400.0
2008-06-27 12:00:00,65.17,65.48,65.04,65.13,25700.0,65.17,65.48,65.04,65.13,25700.0
2008-06-27 12:30:00,65.16,65.28,64.97,65.18,25100.0,65.16,65.28,64.97,65.18,25100.0
2008-06-27 13:00:00,65.15,65.18,64.94,65.04,63100.0,65.15,65.18,64.94,65.04,63100.0
2008-06-27 13:30:00,65.03,65.06,64.91,64.96,140100.0,65.03,65.06,64.91,64.96,140100.0
2008-06-27 14:00:00,64.96,65.54,64.86,65.5,60500.0,64.96,65.54,64.86,65.5,60500.0
2008-06-27 14:30:00,65.5,65.64,65.05,65.14,44800.0,65.5,65.64,65.05,65.14,44800.0
2008-06-27 15:00:00,65.19,65.53,64.88,65.04,121200.0,65.19,65.53,64.88,65.04,121200.0
2008-06-27 15:30:00,65.02,65.13,64.86,64.93,104400.0,65.02,65.13,64.86,64.93,104400.0
2008-06-30 09:30:00,65.0,65.0,63.5,63.69,162700.0,65.0,65.0,63.5,63.69,162700.0
2008-06-30 10:00:00,63.75,64.18,63.67,64.11,86300.0,63.75,64.18,63.67,64.11,86300.0
2008-06-30 10:30:00,64.15,64.43,64.03,64.29,54900.0,64.15,64.43,64.03,64.29,54900.0
2008-06-30 11:00:00,64.23,65.22,64.23,65.22,36800.0,64.23,65.22,64.23,65.22,36800.0
2008-06-30 11:30:00,65.21,65.28,64.78,64.94,80700.0,65.21,65.28,64.78,64.94,80700.0
2008-06-30 12:00:00,64.96,65.31,64.96,65.12,35200.0,64.96,65.31,64.96,65.12,35200.0
2008-06-30 12:30:00,65.15,65.22,64.95,65.02,25300.0,65.15,65.22,64.95,65.02,25300.0
2008-06-30 13:00:00,64.97,65.0,64.47,64.5,54700.0,64.97,65.0,64.47,64.5,54700.0
2008-06-30 13:30:00,64.48,64.49,64.01,64.24,31400.0,64.48,64.49,64.01,64.24,31400.0
2008-06-30 14:00:00,64.24,64.8,64.23,64.73,45000.0,64.24,64.8,64.23,64.73,45000.0
2008-06-30 14:30:00,64.72,64.72,64.55,64.62,34900.0,64.72,64.72,64.55,64.62,34900.0
2008-06-30 15:00:00,64.61,64.94,64.61,64.79,36100.0,64.61,64.94,64.61,64.79,36100.0
2008-06-30 15:30:00,64.8,64.86,64.02,64.23,127200.0,64.8,64.86,64.02,64.23,127200.0
2008-07-01 09:30:00,63.29,63.9,63.1,63.46,54600.0,63.29,63.9,63.1,63.46,54600.0
2008-07-01 10:00:00,63.49,64.19,63.46,63.69,40700.0,63.49,64.19,63.46,63.69,40700.0
2008-07-01 10:30:00,63.74,63.83,63.35,63.79,55600.0,63.74,63.83,63.35,63.79,55600.0
2008-07-01 11:00:00,63.79,64.27,63.46,63.46,58400.0,63.79,64.27,63.46,63.46,58400.0
2008-07-01 11:30:00,63.38,63.52,62.57,62.63,91300.0,63.38,63.52,62.57,62.63,91300.0
2008-07-01 12:00:00,62.67,63.07,62.17,62.4,74200.0,62.67,63.07,62.17,62.4,74200.0
2008-07-01 12:30:00,62.39,62.62,62.37,62.49,34900.0,62.39,62.62,62.37,62.49,34900.0
2008-07-01 13:00:00,62.53,62.6,62.25,62.49,58300.0,62.53,62.6,62.25,62.49,58300.0
2008-07-01 13:30:00,62.44,62.91,62.39,62.88,48300.0,62.44,62.91,62.39,62.88,48300.0
2008-07-01 14:00:00,62.86,63.51,62.84,63.44,106200.0,62.86,63.51,62.84,63.44,106200.0
2008-07-01 14:30:00,63.39,63.85,63.12,63.39,121000.0,63.39,63.85,63.12,63.39,121000.0
2008-07-01 15:00:00,63.39,63.46,62.93,63.1,119900.0,63.39,63.46,62.93,63.1,119900.0
2008-07-01 15:30:00,63.1,63.7,63.08,63.52,178400.0,63.1,63.7,63.08,63.52,178400.0
2008-07-02 09:30:00,63.53,63.96,63.04,63.67,79300.0,63.53,63.96,63.04,63.67,79300.0
2008-07-02 10:00:00,63.78,64.07,63.51,63.77,45400.0,63.78,64.07,63.51,63.77,45400.0
2008-07-02 10:30:00,63.78,64.0,63.5,63.93,55400.0,63.78,64.0,63.5,63.93,55400.0
2008-07-02 11:00:00,63.89,63.89,63.33,63.34,27800.0,63.89,63.89,63.33,63.34,27800.0
2008-07-02 11:30:00,63.29,63.44,62.53,62.66,36400.0,63.29,63.44,62.53,62.66,36400.0
2008-07-02 12:00:00,62.63,63.09,62.63,62.94,27400.0,62.63,63.09,62.63,62.94,27400.0
2008-07-02 12:30:00,62.96,63.15,62.79,62.91,35000.0,62.96,63.15,62.79,62.91,35000.0
2008-07-02 13:00:00,62.92,63.16,62.79,63.13,18600.0,62.92,63.16,62.79,63.13,18600.0
2008-07-02 13:30:00,63.12,63.45,63.08,63.27,27200.0,63.12,63.45,63.08,63.27,27200.0
2008-07-02 14:00:00,63.21,63.47,62.61,62.74,106900.0,63.21,63.47,62.61,62.74,106900.0
2008-07-02 14:30:00,62.75,62.79,62.24,62.29,80900.0,62.75,62.79,62.24,62.29,80900.0
2008-07-02 15:00:00,62.3,62.41,61.63,61.68,137400.0,62.3,62.41,61.63,61.68,137400.0
2008-07-02 15:30:00,61.71,61.93,61.5,61.51,131900.0,61.71,61.93,61.5,61.51,131900.0
2008-07-03 09:30:00,61.8,62.03,60.94,61.8,72300.0,61.8,62.03,60.94,61.8,72300.0
2008-07-03 10:00:00,61.8,62.61,61.46,62.33,113000.0,61.8,62.61,61.46,62.33,113000.0
2008-07-03 10:30:00,62.37,62.77,62.18,62.6,68300.0,62.37,62.77,62.18,62.6,68300.0
2008-07-03 11:00:00,62.6,63.01,62.36,62.67,133900.0,62.6,63.01,62.36,62.67,133900.0
2008-07-03 11:30:00,62.65,62.76,62.48,62.6,82400.0,62.65,62.76,62.48,62.6,82400.0
2008-07-03 12:00:00,62.61,62.61,62.19,62.3,77400.0,62.61,62.61,62.19,62.3,77400.0
2008-07-03 12:30:00,62.32,62.63,61.81,62.41,102800.0,62.32,62.63,61.81,62.41,102800.0
2008-07-07 09:30:00,62.76,63.22,62.59,62.83,72400.0,62.76,63.22,62.59,62.83,72400.0
2008-07-07 10:00:00,62.87,63.06,62.63,62.73,66200.0,62.87,63.06,62.63,62.73,66200.0
2008-07-07 10:30:00,62.75,62.9,61.59,61.59,51200.0,62.75,62.9,61.59,61.59,51200.0
2008-07-07 11:00:00,61.59,61.87,61.44,61.77,56200.0,61.59,61.87,61.44,61.77,56200.0
2008-07-07 11:30:00,61.75,62.49,61.6,62.43,61200.0,61.75,62.49,61.6,62.43,61200.0
2008-07-07 12:00:00,62.43,62.63,61.68,61.83,56400.0,62.43,62.63,61.68,61.83,56400.0
2008-07-07 12:30:00,61.83,61.95,61.04,61.24,94300.0,61.83,61.95,61.04,61.24,94300.0
2008-07-07 13:00:00,61.24,61.38,60.67,60.95,74500.0,61.24,61.38,60.67,60.95,74500.0
2008-07-07 13:30:00,60.96,61.06,60.75,60.83,65400.0,60.96,61.06,60.75,60.83,65400.0
2008-07-07 14:00:00,60.8,61.35,60.75,61.33,73800.0,60.8,61.35,60.75,61.33,73800.0
2008-07-07 14:30:00,61.34,61.37,60.84,61.09,96900.0,61.34,61.37,60.84,61.09,96900.0
2008-07-07 15:00:00,61.11,61.71,61.1,61.71,54200.0,61.11,61.71,61.1,61.71,54200.0
2008-07-07 15:30:00,61.74,61.77,61.19,61.21,158700.0,61.74,61.77,61.19,61.21,158700.0
2008-07-08 09:30:00,61.36,61.55,60.81,61.08,102900.0,61.36,61.55,60.81,61.08,102900.0
2008-07-08 10:00:00,61.02,61.3,60.66,60.87,67000.0,61.02,61.3,60.66,60.87,67000.0
2008-07-08 10:30:00,60.95,61.15,60.57,60.88,41500.0,60.95,61.15,60.57,60.88,41500.0
2008-07-08 11:00:00,60.92,61.22,60.72,61.12,119100.0,60.92,61.22,60.72,61.12,119100.0
2008-07-08 11:30:00,61.12,61.54,61.05,61.51,147300.0,61.12,61.54,61.05,61.51,147300.0
2008-07-08 12:00:00,61.51,61.97,61.33,61.9,44500.0,61.51,61.97,61.33,61.9,44500.0
2008-07-08 12:30:00,61.97,62.14,61.9,62.01,34100.0,61.97,62.14,61.9,62.01,34100.0
2008-07-08 13:00:00,62.01,62.26,61.96,62.21,49900.0,62.01,62.26,61.96,62.21,49900.0
2008-07-08 13:30:00,62.21,62.35,62.02,62.28,68900.0,62.21,62.35,62.02,62.28,68900.0
2008-07-08 14:00:00,62.24,62.61,62.15,62.51,25500.0,62.24,62.61,62.15,62.51,25500.0
2008-07-08 14:30:00,62.6,65.15,62.55,64.68,237100.0,62.6,65.15,62.55,64.68,237100.0
2008-07-08 15:00:00,64.65,65.43,64.44,64.7,200600.0,64.65,65.43,64.44,64.7,200600.0
2008-07-08 15:30:00,64.7,65.0,64.33,64.84,174900.0,64.7,65.0,64.33,64.84,174900.0
2008-07-09 09:30:00,63.42,65.62,63.36,63.99,453300.0,63.42,65.62,63.36,63.99,453300.0
2008-07-09 10:00:00,63.97,65.0,63.1,64.46,256800.0,63.97,65.0,63.1,64.46,256800.0
2008-07-09 10:30:00,64.4,64.65,63.75,64.17,188200.0,64.4,64.65,63.75,64.17,188200.0
2008-07-09 11:00:00,64.16,65.03,64.12,64.94,153200.0,64.16,65.03,64.12,64.94,153200.0
2008-07-09 11:30:00,64.89,65.12,64.48,64.48,109500.0,64.89,65.12,64.48,64.48,109500.0
2008-07-09 12:00:00,64.51,64.55,64.14,64.14,81700.0,64.51,64.55,64.14,64.14,81700.0
2008-07-09 12:30:00,64.17,64.27,63.66,63.9,115000.0,64.17,64.27,63.66,63.9,115000.0
2008-07-09 13:00:00,63.91,64.03,63.44,63.47,89200.0,63.91,64.03,63.44,63.47,89200.0
2008-07-09 13:30:00,63.53,63.78,63.28,63.62,57200.0,63.53,63.78,63.28,63.62,57200.0
2008-07-09 14:00:00,63.59,63.67,63.05,63.34,114000.0,63.59,63.67,63.05,63.34,114000.0
2008-07-09 14:30:00,63.34,63.54,63.14,63.31,76900.0,63.34,63.54,63.14,63.31,76900.0
2008-07-09 15:00:00,63.28,63.36,62.75,63.05,105800.0,63.28,63.36,62.75,63.05,105800.0
2008-07-09 15:30:00,63.11,63.29,62.5,62.91,163500.0,63.11,63.29,62.5,62.91,163500.0
2008-07-10 09:30:00,63.0,63.08,61.34,61.63,197600.0,63.0,63.08,61.34,61.63,197600.0
2008-07-10 10:00:00,61.64,61.82,60.33,61.01,222200.0,61.64,61.82,60.33,61.01,222200.0
2008-07-10 10:30:00,61.13,61.67,60.95,61.06,126800.0,61.13,61.67,60.95,61.06,126800.0
2008-07-10 11:00:00,61.06,62.17,61.0,61.51,155500.0,61.06,62.17,61.0,61.51,155500.0
2008-07-10 11:30:00,61.51,62.06,61.45,61.72,131900.0,61.51,62.06,61.45,61.72,131900.0
2008-07-10 12:00:00,61.67,61.92,61.48,61.6,149800.0,61.67,61.92,61.48,61.6,149800.0
2008-07-10 12:30:00,61.6,61.66,61.43,61.5,183700.0,61.6,61.66,61.43,61.5,183700.0
2008-07-10 13:00:00,61.5,61.59,61.35,61.5,334500.0,61.5,61.59,61.35,61.5,334500.0
2008-07-10 13:30:00,61.5,61.78,61.41,61.48,204800.0,61.5,61.78,61.41,61.48,204800.0
2008-07-10 14:00:00,61.47,61.54,60.25,60.41,283700.0,61.47,61.54,60.25,60.41,283700.0
2008-07-10 14:30:00,60.41,60.84,60.0,60.4,351400.0,60.41,60.84,60.0,60.4,351400.0
2008-07-10 15:00:00,60.4,60.77,60.32,60.76,269500.0,60.4,60.77,60.32,60.76,269500.0
2008-07-10 15:30:00,60.71,61.08,60.5,60.75,299900.0,60.71,61.08,60.5,60.75,299900.0
2008-07-11 09:30:00,60.15,60.49,59.28,60.25,103100.0,60.15,60.49,59.28,60.25,103100.0
2008-07-11 10:00:00,60.25,60.64,59.8,60.13,115700.0,60.25,60.64,59.8,60.13,115700.0
2008-07-11 10:30:00,60.12,60.19,59.75,59.83,178200.0,60.12,60.19,59.75,59.83,178200.0
2008-07-11 11:00:00,59.83,59.93,59.17,59.48,275200.0,59.83,59.93,59.17,59.48,275200.0
2008-07-11 11:30:00,59.47,59.65,59.31,59.45,136300.0,59.47,59.65,59.31,59.45,136300.0
2008-07-11 12:00:00,59.49,59.49,59.31,59.4,193900.0,59.49,59.49,59.31,59.4,193900.0
2008-07-11 12:30:00,59.39,59.4,59.0,59.07,68400.0,59.39,59.4,59.0,59.07,68400.0
2008-07-11 13:00:00,59.07,59.34,58.95,59.26,92300.0,59.07,59.34,58.95,59.26,92300.0
2008-07-11 13:30:00,59.28,59.63,59.24,59.56,107900.0,59.28,59.63,59.24,59.56,107900.0
2008-07-11 14:00:00,59.54,60.0,59.43,59.66,214300.0,59.54,60.0,59.43,59.66,214300.0
2008-07-11 14:30:00,59.63,59.8,59.33,59.75,192000.0,59.63,59.8,59.33,59.75,192000.0
2008-07-11 15:00:00,59.73,60.19,59.0,59.04,149900.0,59.73,60.19,59.0,59.04,149900.0
2008-07-11 15:30:00,59.06,59.23,58.98,59.18,172400.0,59.06,59.23,58.98,59.18,172400.0
2008-07-14 09:30:00,59.8,60.14,58.45,58.66,96900.0,59.8,60.14,58.45,58.66,96900.0
2008-07-14 10:00:00,58.54,59.31,58.44,58.85,61600.0,58.54,59.31,58.44,58.85,61600.0
2008-07-14 10:30:00,58.8,59.09,58.49,59.06,45500.0,58.8,59.09,58.49,59.06,45500.0
2008-07-14 11:00:00,59.14,59.22,58.35,58.76,40200.0,59.14,59.22,58.35,58.76,40200.0
2008-07-14 11:30:00,58.78,58.88,58.19,58.49,71400.0,58.78,58.88,58.19,58.49,71400.0
2008-07-14 12:00:00,58.36,58.44,57.92,58.19,45600.0,58.36,58.44,57.92,58.19,45600.0
2008-07-14 12:30:00,58.25,58.3,57.78,57.91,63500.0,58.25,58.3,57.78,57.91,63500.0
2008-07-14 13:00:00,57.92,57.94,57.53,57.62,81000.0,57.92,57.94,57.53,57.62,81000.0
2008-07-14 13:30:00,57.57,58.24,57.49,58.02,81500.0,57.57,58.24,57.49,58.02,81500.0
2008-07-14 14:00:00,57.99,58.25,57.82,58.2,31100.0,57.99,58.25,57.82,58.2,31100.0
2008-07-14 14:30:00,58.23,58.29,57.56,57.72,52400.0,58.23,58.29,57.56,57.72,52400.0
2008-07-14 15:00:00,57.76,58.35,57.54,58.06,87100.0,57.76,58.35,57.54,58.06,87100.0
2008-07-14 15:30:00,58.05,58.36,57.58,57.71,164400.0,58.05,58.36,57.58,57.71,164400.0
2008-07-15 09:30:00,57.16,57.86,56.55,57.02,96000.0,57.16,57.86,56.55,57.02,96000.0
2008-07-15 10:00:00,56.91,57.5,56.61,57.07,156900.0,56.91,57.5,56.61,57.07,156900.0
2008-07-15 10:30:00,57.05,58.0,56.98,57.78,89300.0,57.05,58.0,56.98,57.78,89300.0
2008-07-15 11:00:00,57.81,59.35,57.81,59.1,161100.0,57.81,59.35,57.81,59.1,161100.0
2008-07-15 11:30:00,59.11,59.35,58.67,59.25,128800.0,59.11,59.35,58.67,59.25,128800.0
2008-07-15 12:00:00,59.22,59.88,58.76,59.71,125500.0,59.22,59.88,58.76,59.71,125500.0
2008-07-15 12:30:00,59.79,60.7,59.65,60.05,86600.0,59.79,60.7,59.65,60.05,86600.0
2008-07-15 13:00:00,60.05,60.29,59.25,59.29,87700.0,60.05,60.29,59.25,59.29,87700.0
2008-07-15 13:30:00,59.37,59.89,59.11,59.69,56300.0,59.37,59.89,59.11,59.69,56300.0
2008-07-15 14:00:00,59.63,59.81,59.03,59.24,81100.0,59.63,59.81,59.03,59.24,81100.0
2008-07-15 14:30:00,59.24,60.06,59.23,59.96,68400.0,59.24,60.06,59.23,59.96,68400.0
2008-07-15 15:00:00,59.95,60.71,59.92,60.22,109200.0,59.95,60.71,59.92,60.22,109200.0
2008-07-15 15:30:00,60.26,60.37,59.51,59.61,166500.0,60.26,60.37,59.51,59.61,166500.0
2008-07-16 09:30:00,60.06,60.42,58.71,60.0,54500.0,60.06,60.42,58.71,60.0,54500.0
2008-07-16 10:00:00,60.11,60.47,58.71,59.03,62400.0,60.11,60.47,58.71,59.03,62400.0
2008-07-16 10:30:00,59.06,61.52,58.75,61.34,121200.0,59.06,61.52,58.75,61.34,121200.0
2008-07-16 11:00:00,61.34,63.51,61.34,62.58,201200.0,61.34,63.51,61.34,62.58,201200.0
2008-07-16 11:30:00,62.55,62.55,61.98,62.15,55600.0,62.55,62.55,61.98,62.15,55600.0
2008-07-16 12:00:00,62.12,62.16,61.54,62.16,103000.0,62.12,62.16,61.54,62.16,103000.0
2008-07-16 12:30:00,62.3,62.3,61.91,62.07,47000.0,62.3,62.3,61.91,62.07,47000.0
2008-07-16 13:00:00,62.09,62.94,62.0,62.69,93400.0,62.09,62.94,62.0,62.69,93400.0
2008-07-16 13:30:00,62.65,62.87,62.29,62.35,76400.0,62.65,62.87,62.29,62.35,76400.0
2008-07-16 14:00:00,62.39,63.3,61.94,63.23,116100.0,62.39,63.3,61.94,63.23,116100.0
2008-07-16 14:30:00,63.26,63.8,62.91,63.45,118700.0,63.26,63.8,62.91,63.45,118700.0
2008-07-16 15:00:00,63.45,63.84,62.7,63.74,139400.0,63.45,63.84,62.7,63.74,139400.0
2008-07-16 15:30:00,63.75,64.36,63.54,64.15,185500.0,63.75,64.36,63.54,64.15,185500.0
2008-07-17 09:30:00,64.75,66.67,64.71,65.59,192000.0,64.75,66.67,64.71,65.59,192000.0
2008-07-17 10:00:00,65.63,65.65,64.04,64.29,226600.0,65.63,65.65,64.04,64.29,226600.0
2008-07-17 10:30:00,64.27,64.62,63.23,63.75,123900.0,64.27,64.62,63.23,63.75,123900.0
2008-07-17 11:00:00,63.75,64.09,62.9,63.03,169700.0,63.75,64.09,62.9,63.03,169700.0
2008-07-17 11:30:00,63.06,63.31,62.51,63.01,113400.0,63.06,63.31,62.51,63.01,113400.0
2008-07-17 12:00:00,63.12,63.46,62.49,63.14,73700.0,63.12,63.46,62.49,63.14,73700.0
2008-07-17 12:30:00,63.14,63.14,62.06,62.54,169000.0,63.14,63.14,62.06,62.54,169000.0
2008-07-17 13:00:00,62.54,64.47,62.5,64.28,177700.0,62.54,64.47,62.5,64.28,177700.0
2008-07-17 13:30:00,64.29,65.2,64.27,65.0,95100.0,64.29,65.2,64.27,65.0,95100.0
2008-07-17 14:00:00,65.0,65.18,64.62,64.87,107400.0,65.0,65.18,64.62,64.87,107400.0
2008-07-17 14:30:00,64.92,64.95,63.98,64.6,71100.0,64.92,64.95,63.98,64.6,71100.0
2008-07-17 15:00:00,64.65,65.26,64.45,65.09,156700.0,64.65,65.26,64.45,65.09,156700.0
2008-07-17 15:30:00,65.1,65.86,65.06,65.74,226600.0,65.1,65.86,65.06,65.74,226600.0
2008-07-18 09:30:00,66.18,66.5,63.81,64.41,78700.0,66.18,66.5,63.81,64.41,78700.0
2008-07-18 10:00:00,64.38,64.61,63.24,64.21,82200.0,64.38,64.61,63.24,64.21,82200.0
2008-07-18 10:30:00,64.23,65.3,64.11,65.2,59000.0,64.23,65.3,64.11,65.2,59000.0
2008-07-18 11:00:00,65.2,65.58,64.91,65.09,53300.0,65.2,65.58,64.91,65.09,53300.0
2008-07-18 11:30:00,65.09,65.15,64.69,64.76,21700.0,65.09,65.15,64.69,64.76,21700.0
2008-07-18 12:00:00,64.76,64.94,64.1,64.39,19400.0,64.76,64.94,64.1,64.39,19400.0
2008-07-18 12:30:00,64.36,64.7,63.99,64.2,33400.0,64.36,64.7,63.99,64.2,33400.0
2008-07-18 13:00:00,64.26,64.98,64.23,64.74,39600.0,64.26,64.98,64.23,64.74,39600.0
2008-07-18 13:30:00,64.84,65.18,64.45,64.8,35300.0,64.84,65.18,64.45,64.8,35300.0
2008-07-18 14:00:00,64.75,65.23,64.69,64.95,46800.0,64.75,65.23,64.69,64.95,46800.0
2008-07-18 14:30:00,64.99,65.18,64.89,65.04,50900.0,64.99,65.18,64.89,65.04,50900.0
2008-07-18 15:00:00,65.06,65.58,64.8,65.16,74200.0,65.06,65.58,64.8,65.16,74200.0
2008-07-18 15:30:00,65.12,65.26,64.75,64.85,79300.0,65.12,65.26,64.75,64.85,79300.0
2008-07-21 09:30:00,65.55,66.49,65.02,66.28,58300.0,65.55,66.49,65.02,66.28,58300.0
2008-07-21 10:00:00,66.31,66.44,64.89,65.53,49300.0,66.31,66.44,64.89,65.53,49300.0
2008-07-21 10:30:00,65.6,65.82,64.89,64.98,43000.0,65.6,65.82,64.89,64.98,43000.0
2008-07-21 11:00:00,65.01,65.04,64.14,64.68,87300.0,65.01,65.04,64.14,64.68,87300.0
2008-07-21 11:30:00,64.64,64.64,63.72,64.03,79200.0,64.64,64.64,63.72,64.03,79200.0
2008-07-21 12:00:00,64.02,64.34,63.7,64.25,47500.0,64.02,64.34,63.7,64.25,47500.0
2008-07-21 12:30:00,64.25,64.55,64.0,64.21,33700.0,64.25,64.55,64.0,64.21,33700.0
2008-07-21 13:00:00,64.19,64.7,64.09,64.66,34300.0,64.19,64.7,64.09,64.66,34300.0
2008-07-21 13:30:00,64.67,64.67,64.28,64.49,32700.0,64.67,64.67,64.28,64.49,32700.0
2008-07-21 14:00:00,64.44,64.76,64.17,64.18,70300.0,64.44,64.76,64.17,64.18,70300.0
2008-07-21 14:30:00,64.18,64.43,63.84,64.4,54100.0,64.18,64.43,63.84,64.4,54100.0
2008-07-21 15:00:00,64.39,64.54,64.1,64.12,117300.0,64.39,64.54,64.1,64.12,117300.0
2008-07-21 15:30:00,64.18,64.28,63.74,64.03,114100.0,64.18,64.28,63.74,64.03,114100.0
2008-07-22 09:30:00,62.81,62.81,60.25,60.49,237600.0,62.81,62.81,60.25,60.49,237600.0
2008-07-22 10:00:00,60.44,63.51,60.42,62.43,280500.0,60.44,63.51,60.42,62.43,280500.0
2008-07-22 10:30:00,62.4,62.56,61.61,62.32,171600.0,62.4,62.56,61.61,62.32,171600.0
2008-07-22 11:00:00,62.36,63.27,62.25,62.77,188200.0,62.36,63.27,62.25,62.77,188200.0
2008-07-22 11:30:00,62.76,63.71,62.76,63.34,136600.0,62.76,63.71,62.76,63.34,136600.0
2008-07-22 12:00:00,63.36,63.36,62.25,62.25,110300.0,63.36,63.36,62.25,62.25,110300.0
2008-07-22 12:30:00,62.25,63.0,62.25,62.63,98600.0,62.25,63.0,62.25,62.63,98600.0
2008-07-22 13:00:00,62.59,63.47,62.35,63.39,95200.0,62.59,63.47,62.35,63.39,95200.0
2008-07-22 13:30:00,63.36,65.09,63.36,65.08,140900.0,63.36,65.09,63.36,65.08,140900.0
2008-07-22 14:00:00,65.13,65.62,64.84,65.35,144300.0,65.13,65.62,64.84,65.35,144300.0
2008-07-22 14:30:00,65.35,65.45,64.62,64.8,99400.0,65.35,65.45,64.62,64.8,99400.0
2008-07-22 15:00:00,64.76,65.08,64.6,65.03,171900.0,64.76,65.08,64.6,65.03,171900.0
2008-07-22 15:30:00,65.03,65.79,64.82,65.62,140100.0,65.03,65.79,64.82,65.62,140100.0
2008-07-23 09:30:00,64.16,66.45,64.16,66.44,103000.0,64.16,66.45,64.16,66.44,103000.0
2008-07-23 10:00:00,66.37,67.4,65.78,67.21,110200.0,66.37,67.4,65.78,67.21,110200.0
2008-07-23 10:30:00,67.21,68.29,66.9,67.17,122900.0,67.21,68.29,66.9,67.17,122900.0
2008-07-23 11:00:00,67.18,67.64,66.77,66.83,132600.0,67.18,67.64,66.77,66.83,132600.0
2008-07-23 11:30:00,66.92,67.13,66.42,66.65,62600.0,66.92,67.13,66.42,66.65,62600.0
2008-07-23 12:00:00,66.62,66.81,66.34,66.44,95500.0,66.62,66.81,66.34,66.44,95500.0
2008-07-23 12:30:00,66.5,66.6,66.1,66.46,96500.0,66.5,66.6,66.1,66.46,96500.0
2008-07-23 13:00:00,66.46,66.57,66.03,66.32,60200.0,66.46,66.57,66.03,66.32,60200.0
2008-07-23 13:30:00,66.34,66.42,65.55,65.97,93700.0,66.34,66.42,65.55,65.97,93700.0
2008-07-23 14:00:00,65.93,66.75,65.88,66.75,98600.0,65.93,66.75,65.88,66.75,98600.0
2008-07-23 14:30:00,66.8,67.16,66.55,66.91,51300.0,66.8,67.16,66.55,66.91,51300.0
2008-07-23 15:00:00,66.88,67.13,66.53,66.75,150900.0,66.88,67.13,66.53,66.75,150900.0
2008-07-23 15:30:00,66.77,67.32,66.41,66.84,152000.0,66.77,67.32,66.41,66.84,152000.0
2008-07-24 09:30:00,66.93,68.45,65.02,65.66,62400.0,66.93,68.45,65.02,65.66,62400.0
2008-07-24 10:00:00,65.59,65.59,64.75,64.95,99800.0,65.59,65.59,64.75,64.95,99800.0
2008-07-24 10:30:00,64.91,65.32,64.74,65.13,60300.0,64.91,65.32,64.74,65.13,60300.0
2008-07-24 11:00:00,65.12,65.26,64.64,64.64,47900.0,65.12,65.26,64.64,64.64,47900.0
2008-07-24 11:30:00,64.55,65.19,64.44,65.04,40700.0,64.55,65.19,64.44,65.04,40700.0
2008-07-24 12:00:00,65.03,65.1,63.99,64.04,26100.0,65.03,65.1,63.99,64.04,26100.0
2008-07-24 12:30:00,64.1,64.23,63.69,63.93,37200.0,64.1,64.23,63.69,63.93,37200.0
2008-07-24 13:00:00,63.85,63.91,63.22,63.26,53700.0,63.85,63.91,63.22,63.26,53700.0
2008-07-24 13:30:00,63.29,63.37,62.87,62.99,40500.0,63.29,63.37,62.87,62.99,40500.0
2008-07-24 14:00:00,62.99,62.99,62.01,62.07,150600.0,62.99,62.99,62.01,62.07,150600.0
2008-07-24 14:30:00,62.07,62.09,61.23,61.61,169100.0,62.07,62.09,61.23,61.61,169100.0
2008-07-24 15:00:00,61.6,62.13,61.45,61.76,251300.0,61.6,62.13,61.45,61.76,251300.0
2008-07-24 15:30:00,61.74,61.74,60.15,61.05,352200.0,61.74,61.74,60.15,61.05,352200.0
2008-07-25 09:30:00,62.27,62.27,60.0,61.0,132100.0,62.27,62.27,60.0,61.0,132100.0
2008-07-25 10:00:00,61.07,63.08,61.06,61.73,180600.0,61.07,63.08,61.06,61.73,180600.0
2008-07-25 10:30:00,61.7,62.76,61.44,62.67,67300.0,61.7,62.76,61.44,62.67,67300.0
2008-07-25 11:00:00,62.71,63.0,62.38,62.58,75300.0,62.71,63.0,62.38,62.58,75300.0
2008-07-25 11:30:00,62.6,62.84,62.15,62.53,66900.0,62.6,62.84,62.15,62.53,66900.0
2008-07-25 12:00:00,62.53,62.69,62.16,62.61,70500.0,62.53,62.69,62.16,62.61,70500.0
2008-07-25 12:30:00,62.58,62.84,62.2,62.64,59000.0,62.58,62.84,62.2,62.64,59000.0
2008-07-25 13:00:00,62.64,63.07,62.27,62.36,71600.0,62.64,63.07,62.27,62.36,71600.0
2008-07-25 13:30:00,62.3,62.62,61.87,62.25,41900.0,62.3,62.62,61.87,62.25,41900.0
2008-07-25 14:00:00,62.25,62.52,62.0,62.13,45700.0,62.25,62.52,62.0,62.13,45700.0
2008-07-25 14:30:00,62.1,62.21,61.81,61.89,34400.0,62.1,62.21,61.81,61.89,34400.0
2008-07-25 15:00:00,61.94,62.1,61.53,61.76,45500.0,61.94,62.1,61.53,61.76,45500.0
2008-07-25 15:30:00,61.75,62.22,61.64,61.96,75300.0,61.75,62.22,61.64,61.96,75300.0
2008-07-28 09:30:00,61.86,62.08,60.6,60.79,56100.0,61.86,62.08,60.6,60.79,56100.0
2008-07-28 10:00:00,60.8,61.45,60.53,60.65,50000.0,60.8,61.45,60.53,60.65,50000.0
2008-07-28 10:30:00,60.67,60.86,60.01,60.51,57500.0,60.67,60.86,60.01,60.51,57500.0
2008-07-28 11:00:00,60.5,60.54,60.14,60.25,66200.0,60.5,60.54,60.14,60.25,66200.0
2008-07-28 11:30:00,60.25,60.53,60.0,60.35,39100.0,60.25,60.53,60.0,60.35,39100.0
2008-07-28 12:00:00,60.41,60.83,60.16,60.23,30600.0,60.41,60.83,60.16,60.23,30600.0
2008-07-28 12:30:00,60.27,60.37,59.95,60.06,52100.0,60.27,60.37,59.95,60.06,52100.0
2008-07-28 13:00:00,60.12,60.18,59.93,59.98,72900.0,60.12,60.18,59.93,59.98,72900.0
2008-07-28 13:30:00,59.99,60.08,59.9,59.92,87500.0,59.99,60.08,59.9,59.92,87500.0
2008-07-28 14:00:00,59.92,60.01,59.68,59.74,97300.0,59.92,60.01,59.68,59.74,97300.0
2008-07-28 14:30:00,59.74,60.05,59.7,59.82,77800.0,59.74,60.05,59.7,59.82,77800.0
2008-07-28 15:00:00,59.75,59.95,59.55,59.76,121000.0,59.75,59.95,59.55,59.76,121000.0
2008-07-28 15:30:00,59.75,59.78,59.31,59.56,165300.0,59.75,59.78,59.31,59.56,165300.0
2008-07-29 09:30:00,60.15,60.48,59.53,60.21,91100.0,60.15,60.48,59.53,60.21,91100.0
2008-07-29 10:00:00,60.25,61.29,60.13,60.64,139800.0,60.25,61.29,60.13,60.64,139800.0
2008-07-29 10:30:00,60.76,61.14,60.51,60.73,49300.0,60.76,61.14,60.51,60.73,49300.0
2008-07-29 11:00:00,60.77,60.77,60.26,60.31,55700.0,60.77,60.77,60.26,60.31,55700.0
2008-07-29 11:30:00,60.31,60.85,60.25,60.8,82800.0,60.31,60.85,60.25,60.8,82800.0
2008-07-29 12:00:00,60.8,60.84,60.6,60.82,47700.0,60.8,60.84,60.6,60.82,47700.0
2008-07-29 12:30:00,60.78,61.02,60.73,60.92,58400.0,60.78,61.02,60.73,60.92,58400.0
2008-07-29 13:00:00,60.95,61.0,60.67,60.93,44500.0,60.95,61.0,60.67,60.93,44500.0
2008-07-29 13:30:00,60.99,61.09,60.82,60.93,67500.0,60.99,61.09,60.82,60.93,67500.0
2008-07-29 14:00:00,60.93,60.96,60.26,60.83,59000.0,60.93,60.96,60.26,60.83,59000.0
2008-07-29 14:30:00,60.86,61.05,60.54,60.91,68600.0,60.86,61.05,60.54,60.91,68600.0
2008-07-29 15:00:00,60.93,61.26,60.8,61.15,69200.0,60.93,61.26,60.8,61.15,69200.0
2008-07-29 15:30:00,61.16,61.29,60.84,60.87,143700.0,61.16,61.29,60.84,60.87,143700.0
2008-07-30 09:30:00,61.01,63.28,60.68,61.48,113700.0,61.01,63.28,60.68,61.48,113700.0
2008-07-30 10:00:00,61.5,62.07,61.42,61.75,81900.0,61.5,62.07,61.42,61.75,81900.0
2008-07-30 10:30:00,61.78,62.0,61.08,61.08,109700.0,61.78,62.0,61.08,61.08,109700.0
2008-07-30 11:00:00,61.09,61.13,60.28,60.31,65700.0,61.09,61.13,60.28,60.31,65700.0
2008-07-30 11:30:00,60.37,60.54,60.11,60.17,52400.0,60.37,60.54,60.11,60.17,52400.0
2008-07-30 12:00:00,60.09,60.29,59.87,60.05,74100.0,60.09,60.29,59.87,60.05,74100.0
2008-07-30 12:30:00,60.05,60.05,59.21,59.29,65200.0,60.05,60.05,59.21,59.29,65200.0
2008-07-30 13:00:00,59.3,59.73,59.07,59.56,91800.0,59.3,59.73,59.07,59.56,91800.0
2008-07-30 13:30:00,59.61,59.92,59.52,59.72,53400.0,59.61,59.92,59.52,59.72,53400.0
2008-07-30 14:00:00,59.7,60.18,59.55,60.11,55800.0,59.7,60.18,59.55,60.11,55800.0
2008-07-30 14:30:00,60.09,60.45,59.9,60.31,57300.0,60.09,60.45,59.9,60.31,57300.0
2008-07-30 15:00:00,60.31,60.38,60.09,60.34,148600.0,60.31,60.38,60.09,60.34,148600.0
2008-07-30 15:30:00,60.34,60.73,60.26,60.41,106500.0,60.34,60.73,60.26,60.41,106500.0
2008-07-31 09:30:00,60.2,60.58,59.87,60.14,59200.0,60.2,60.58,59.87,60.14,59200.0
2008-07-31 10:00:00,60.27,60.6,59.93,60.3,108100.0,60.27,60.6,59.93,60.3,108100.0
2008-07-31 10:30:00,60.29,60.62,60.07,60.22,194500.0,60.29,60.62,60.07,60.22,194500.0
2008-07-31 11:00:00,60.24,60.34,59.8,59.87,105200.0,60.24,60.34,59.8,59.87,105200.0
2008-07-31 11:30:00,59.87,60.16,59.66,59.95,39300.0,59.87,60.16,59.66,59.95,39300.0
2008-07-31 12:00:00,59.92,59.95,59.23,59.55,41800.0,59.92,59.95,59.23,59.55,41800.0
2008-07-31 12:30:00,59.59,59.72,59.38,59.46,48400.0,59.59,59.72,59.38,59.46,48400.0
2008-07-31 13:00:00,59.49,59.76,59.31,59.67,45100.0,59.49,59.76,59.31,59.67,45100.0
2008-07-31 13:30:00,59.66,60.04,59.54,59.54,84400.0,59.66,60.04,59.54,59.54,84400.0
2008-07-31 14:00:00,59.55,59.77,59.48,59.63,104400.0,59.55,59.77,59.48,59.63,104400.0
2008-07-31 14:30:00,59.64,60.03,59.47,59.52,105100.0,59.64,60.03,59.47,59.52,105100.0
2008-07-31 15:00:00,59.55,59.7,59.38,59.59,126900.0,59.55,59.7,59.38,59.59,126900.0
2008-07-31 15:30:00,59.6,59.64,58.95,58.98,94100.0,59.6,59.64,58.95,58.98,94100.0
2008-08-01 09:30:00,59.42,60.32,58.5,59.14,51300.0,59.42,60.32,58.5,59.14,51300.0
2008-08-01 10:00:00,59.24,59.42,58.03,59.02,70500.0,59.24,59.42,58.03,59.02,70500.0
2008-08-01 10:30:00,59.08,60.42,59.03,60.31,64500.0,59.08,60.42,59.03,60.31,64500.0
2008-08-01 11:00:00,60.31,60.44,59.42,59.74,40200.0,60.31,60.44,59.42,59.74,40200.0
2008-08-01 11:30:00,59.7,59.84,59.49,59.83,39300.0,59.7,59.84,59.49,59.83,39300.0
2008-08-01 12:00:00,59.79,59.8,59.15,59.31,59400.0,59.79,59.8,59.15,59.31,59400.0
2008-08-01 12:30:00,59.27,59.59,58.93,58.93,26400.0,59.27,59.59,58.93,58.93,26400.0
2008-08-01 13:00:00,58.96,59.14,58.83,59.06,45200.0,58.96,59.14,58.83,59.06,45200.0
2008-08-01 13:30:00,59.04,59.18,58.77,58.98,27400.0,59.04,59.18,58.77,58.98,27400.0
2008-08-01 14:00:00,58.96,59.09,58.65,58.96,53900.0,58.96,59.09,58.65,58.96,53900.0
2008-08-01 14:30:00,59.04,59.25,58.93,59.04,47700.0,59.04,59.25,58.93,59.04,47700.0
2008-08-01 15:00:00,59.07,59.32,58.71,59.09,67400.0,59.07,59.32,58.71,59.09,67400.0
2008-08-01 15:30:00,59.06,59.42,58.9,59.19,101300.0,59.06,59.42,58.9,59.19,101300.0
2008-08-04 09:30:00,59.25,59.61,58.24,58.49,23500.0,59.25,59.61,58.24,58.49,23500.0
2008-08-04 10:00:00,58.56,59.16,58.56,58.76,28400.0,58.56,59.16,58.56,58.76,28400.0
2008-08-04 10:30:00,58.74,58.9,58.38,58.59,16400.0,58.74,58.9,58.38,58.59,16400.0
2008-08-04 11:00:00,58.59,58.82,58.3,58.64,22700.0,58.59,58.82,58.3,58.64,22700.0
2008-08-04 11:30:00,58.68,59.76,58.62,59.58,63200.0,58.68,59.76,58.62,59.58,63200.0
2008-08-04 12:00:00,59.65,59.92,59.45,59.46,70600.0,59.65,59.92,59.45,59.46,70600.0
2008-08-04 12:30:00,59.47,59.56,59.16,59.34,34100.0,59.47,59.56,59.16,59.34,34100.0
2008-08-04 13:00:00,59.31,59.55,59.27,59.44,20900.0,59.31,59.55,59.27,59.44,20900.0
2008-08-04 13:30:00,59.45,59.66,59.25,59.49,70300.0,59.45,59.66,59.25,59.49,70300.0
2008-08-04 14:00:00,59.5,59.63,59.38,59.55,42000.0,59.5,59.63,59.38,59.55,42000.0
2008-08-04 14:30:00,59.59,59.65,59.39,59.54,61400.0,59.59,59.65,59.39,59.54,61400.0
2008-08-04 15:00:00,59.54,59.62,59.35,59.39,76200.0,59.54,59.62,59.35,59.39,76200.0
2008-08-04 15:30:00,59.39,59.59,59.19,59.42,88900.0,59.39,59.59,59.19,59.42,88900.0
2008-08-05 09:30:00,59.97,60.82,59.91,60.82,125800.0,59.97,60.82,59.91,60.82,125800.0
2008-08-05 10:00:00,60.71,61.09,60.58,60.87,64900.0,60.71,61.09,60.58,60.87,64900.0
2008-08-05 10:30:00,60.92,61.52,60.7,61.4,79800.0,60.92,61.52,60.7,61.4,79800.0
2008-08-05 11:00:00,61.4,61.69,61.35,61.56,49600.0,61.4,61.69,61.35,61.56,49600.0
2008-08-05 11:30:00,61.58,62.47,61.16,62.45,69800.0,61.58,62.47,61.16,62.45,69800.0
2008-08-05 12:00:00,62.46,63.05,62.31,62.86,64200.0,62.46,63.05,62.31,62.86,64200.0
2008-08-05 12:30:00,62.84,62.94,62.67,62.83,48400.0,62.84,62.94,62.67,62.83,48400.0
2008-08-05 13:00:00,62.81,63.13,62.7,63.13,43300.0,62.81,63.13,62.7,63.13,43300.0
2008-08-05 13:30:00,63.13,63.61,62.82,63.56,60200.0,63.13,63.61,62.82,63.56,60200.0
2008-08-05 14:00:00,63.56,65.74,63.54,65.39,299500.0,63.56,65.74,63.54,65.39,299500.0
2008-08-05 14:30:00,65.3,65.7,64.65,64.81,378100.0,65.3,65.7,64.65,64.81,378100.0
2008-08-05 15:00:00,64.82,64.85,64.0,64.58,304300.0,64.82,64.85,64.0,64.58,304300.0
2008-08-05 15:30:00,64.58,65.52,64.52,64.95,400500.0,64.58,65.52,64.52,64.95,400500.0
2008-08-06 09:30:00,64.32,64.59,63.12,63.16,61900.0,64.32,64.59,63.12,63.16,61900.0
2008-08-06 10:00:00,63.25,63.71,62.74,63.64,60500.0,63.25,63.71,62.74,63.64,60500.0
2008-08-06 10:30:00,63.63,64.18,63.59,63.92,69800.0,63.63,64.18,63.59,63.92,69800.0
2008-08-06 11:00:00,63.92,64.65,63.65,64.65,49700.0,63.92,64.65,63.65,64.65,49700.0
2008-08-06 11:30:00,64.62,64.7,64.17,64.27,47600.0,64.62,64.7,64.17,64.27,47600.0
2008-08-06 12:00:00,64.23,64.38,64.15,64.21,28600.0,64.23,64.38,64.15,64.21,28600.0
2008-08-06 12:30:00,64.21,64.51,63.96,64.44,43000.0,64.21,64.51,63.96,64.44,43000.0
2008-08-06 13:00:00,64.47,64.47,64.02,64.05,19800.0,64.47,64.47,64.02,64.05,19800.0
2008-08-06 13:30:00,64.09,64.11,63.73,63.98,24700.0,64.09,64.11,63.73,63.98,24700.0
2008-08-06 14:00:00,63.92,64.3,63.76,64.11,39300.0,63.92,64.3,63.76,64.11,39300.0
2008-08-06 14:30:00,64.09,64.75,64.09,64.5,53000.0,64.09,64.75,64.09,64.5,53000.0
2008-08-06 15:00:00,64.52,64.64,64.31,64.41,57600.0,64.52,64.64,64.31,64.41,57600.0
2008-08-06 15:30:00,64.4,64.68,64.19,64.37,97900.0,64.4,64.68,64.19,64.37,97900.0
2008-08-07 09:30:00,63.32,63.92,61.49,61.8,76300.0,63.32,63.92,61.49,61.8,76300.0
2008-08-07 10:00:00,61.91,63.8,61.86,63.54,110900.0,61.91,63.8,61.86,63.54,110900.0
2008-08-07 10:30:00,63.41,63.67,62.85,63.04,41500.0,63.41,63.67,62.85,63.04,41500.0
2008-08-07 11:00:00,63.07,63.33,62.72,63.3,57500.0,63.07,63.33,62.72,63.3,57500.0
2008-08-07 11:30:00,63.29,63.49,62.79,62.79,36900.0,63.29,63.49,62.79,62.79,36900.0
2008-08-07 12:00:00,62.76,62.95,62.46,62.84,34000.0,62.76,62.95,62.46,62.84,34000.0
2008-08-07 12:30:00,62.87,63.74,62.79,63.72,24600.0,62.87,63.74,62.79,63.72,24600.0
2008-08-07 13:00:00,63.65,63.96,63.5,63.92,18200.0,63.65,63.96,63.5,63.92,18200.0
2008-08-07 13:30:00,63.87,63.97,63.45,63.5,26300.0,63.87,63.97,63.45,63.5,26300.0
2008-08-07 14:00:00,63.5,63.83,63.46,63.72,54700.0,63.5,63.83,63.46,63.72,54700.0
2008-08-07 14:30:00,63.69,63.82,63.65,63.7,34200.0,63.69,63.82,63.65,63.7,34200.0
2008-08-07 15:00:00,63.68,63.84,62.77,62.97,78500.0,63.68,63.84,62.77,62.97,78500.0
2008-08-07 15:30:00,62.89,62.89,62.24,62.52,110200.0,62.89,62.89,62.24,62.52,110200.0
2008-08-08 09:30:00,62.97,63.88,61.59,63.4,102400.0,62.97,63.88,61.59,63.4,102400.0
2008-08-08 10:00:00,63.4,64.71,63.35,64.49,153000.0,63.4,64.71,63.35,64.49,153000.0
2008-08-08 10:30:00,64.5,64.51,63.96,64.2,73900.0,64.5,64.51,63.96,64.2,73900.0
2008-08-08 11:00:00,64.31,64.68,64.22,64.55,32600.0,64.31,64.68,64.22,64.55,32600.0
2008-08-08 11:30:00,64.6,64.74,64.05,64.59,35900.0,64.6,64.74,64.05,64.59,35900.0
2008-08-08 12:00:00,64.56,64.75,64.06,64.46,55200.0,64.56,64.75,64.06,64.46,55200.0
2008-08-08 12:30:00,64.43,64.68,64.34,64.49,51300.0,64.43,64.68,64.34,64.49,51300.0
2008-08-08 13:00:00,64.52,65.08,64.45,64.97,62600.0,64.52,65.08,64.45,64.97,62600.0
2008-08-08 13:30:00,64.95,65.87,64.8,65.8,119800.0,64.95,65.87,64.8,65.8,119800.0
2008-08-08 14:00:00,65.73,66.33,65.58,66.26,116200.0,65.73,66.33,65.58,66.26,116200.0
2008-08-08 14:30:00,66.21,66.84,66.16,66.56,97700.0,66.21,66.84,66.16,66.56,97700.0
2008-08-08 15:00:00,66.58,67.06,66.25,66.37,249400.0,66.58,67.06,66.25,66.37,249400.0
2008-08-08 15:30:00,66.36,66.8,66.18,66.53,225700.0,66.36,66.8,66.18,66.53,225700.0
2008-08-11 09:30:00,66.54,67.27,65.59,67.03,27500.0,66.54,67.27,65.59,67.03,27500.0
2008-08-11 10:00:00,67.03,68.72,66.95,68.5,64700.0,67.03,68.72,66.95,68.5,64700.0
2008-08-11 10:30:00,68.5,68.88,68.09,68.62,53000.0,68.5,68.88,68.09,68.62,53000.0
2008-08-11 11:00:00,68.64,69.34,68.6,69.34,65400.0,68.64,69.34,68.6,69.34,65400.0
2008-08-11 11:30:00,69.42,70.99,69.36,70.6,118100.0,69.42,70.99,69.36,70.6,118100.0
2008-08-11 12:00:00,70.55,70.95,70.32,70.53,62200.0,70.55,70.95,70.32,70.53,62200.0
2008-08-11 12:30:00,70.54,70.85,70.4,70.79,81200.0,70.54,70.85,70.4,70.79,81200.0
2008-08-11 13:00:00,70.79,70.96,70.5,70.61,93500.0,70.79,70.96,70.5,70.61,93500.0
2008-08-11 13:30:00,70.67,71.35,70.64,70.79,53100.0,70.67,71.35,70.64,70.79,53100.0
2008-08-11 14:00:00,70.78,70.85,69.96,70.5,105000.0,70.78,70.85,69.96,70.5,105000.0
2008-08-11 14:30:00,70.5,70.66,68.4,68.94,119000.0,70.5,70.66,68.4,68.94,119000.0
2008-08-11 15:00:00,68.96,69.24,68.56,68.73,76500.0,68.96,69.24,68.56,68.73,76500.0
2008-08-11 15:30:00,68.65,69.11,68.43,69.05,98600.0,68.65,69.11,68.43,69.05,98600.0
2008-08-12 09:30:00,68.56,69.02,67.57,68.66,36200.0,68.56,69.02,67.57,68.66,36200.0
2008-08-12 10:00:00,68.77,69.68,68.53,68.77,46000.0,68.77,69.68,68.53,68.77,46000.0
2008-08-12 10:30:00,68.77,68.79,68.37,68.66,39500.0,68.77,68.79,68.37,68.66,39500.0
2008-08-12 11:00:00,68.65,69.24,68.59,69.18,27700.0,68.65,69.24,68.59,69.18,27700.0
2008-08-12 11:30:00,69.25,69.25,68.59,69.12,27900.0,69.25,69.25,68.59,69.12,27900.0
2008-08-12 12:00:00,69.04,69.26,68.73,68.95,19200.0,69.04,69.26,68.73,68.95,19200.0
2008-08-12 12:30:00,68.92,69.26,68.74,69.11,29700.0,68.92,69.26,68.74,69.11,29700.0
2008-08-12 13:00:00,69.07,69.69,69.07,69.38,45100.0,69.07,69.69,69.07,69.38,45100.0
2008-08-12 13:30:00,69.35,69.46,68.68,68.83,22600.0,69.35,69.46,68.68,68.83,22600.0
2008-08-12 14:00:00,68.89,69.0,68.51,68.71,28400.0,68.89,69.0,68.51,68.71,28400.0
2008-08-12 14:30:00,68.72,68.82,68.42,68.45,40900.0,68.72,68.82,68.42,68.45,40900.0
2008-08-12 15:00:00,68.45,68.48,67.86,68.31,68300.0,68.45,68.48,67.86,68.31,68300.0
2008-08-12 15:30:00,68.26,68.52,67.88,68.24,74900.0,68.26,68.52,67.88,68.24,74900.0
2008-08-13 09:30:00,67.92,68.0,66.27,67.07,49000.0,67.92,68.0,66.27,67.07,49000.0
2008-08-13 10:00:00,67.1,67.49,66.9,67.43,29200.0,67.1,67.49,66.9,67.43,29200.0
2008-08-13 10:30:00,67.31,67.44,65.72,65.97,119400.0,67.31,67.44,65.72,65.97,119400.0
2008-08-13 11:00:00,66.06,66.18,65.69,65.69,39200.0,66.06,66.18,65.69,65.69,39200.0
2008-08-13 11:30:00,65.77,65.77,65.09,65.24,28100.0,65.77,65.77,65.09,65.24,28100.0
2008-08-13 12:00:00,65.22,65.29,64.97,65.04,13100.0,65.22,65.29,64.97,65.04,13100.0
2008-08-13 12:30:00,65.06,65.8,65.06,65.8,17600.0,65.06,65.8,65.06,65.8,17600.0
2008-08-13 13:00:00,65.81,65.81,65.13,65.71,25100.0,65.81,65.81,65.13,65.71,25100.0
2008-08-13 13:30:00,65.79,66.17,65.62,66.04,35400.0,65.79,66.17,65.62,66.04,35400.0
2008-08-13 14:00:00,66.0,66.47,65.94,66.34,25600.0,66.0,66.47,65.94,66.34,25600.0
2008-08-13 14:30:00,66.37,66.85,66.22,66.83,30900.0,66.37,66.85,66.22,66.83,30900.0
2008-08-13 15:00:00,66.83,67.05,66.35,66.44,54000.0,66.83,67.05,66.35,66.44,54000.0
2008-08-13 15:30:00,66.43,66.66,66.01,66.61,98200.0,66.43,66.66,66.01,66.61,98200.0
2008-08-14 09:30:00,66.19,67.57,66.19,67.39,62100.0,66.19,67.57,66.19,67.39,62100.0
2008-08-14 10:00:00,67.4,67.75,66.85,67.75,54400.0,67.4,67.75,66.85,67.75,54400.0
2008-08-14 10:30:00,67.86,68.61,67.71,68.59,78600.0,67.86,68.61,67.71,68.59,78600.0
2008-08-14 11:00:00,68.56,69.84,68.49,69.65,76500.0,68.56,69.84,68.49,69.65,76500.0
2008-08-14 11:30:00,69.63,69.75,69.25,69.3,54100.0,69.63,69.75,69.25,69.3,54100.0
2008-08-14 12:00:00,69.25,69.92,69.17,69.82,45200.0,69.25,69.92,69.17,69.82,45200.0
2008-08-14 12:30:00,69.74,70.2,69.74,70.1,75100.0,69.74,70.2,69.74,70.1,75100.0
2008-08-14 13:00:00,70.11,70.18,69.75,69.84,32800.0,70.11,70.18,69.75,69.84,32800.0
2008-08-14 13:30:00,69.77,70.06,69.65,70.01,40000.0,69.77,70.06,69.65,70.01,40000.0
2008-08-14 14:00:00,70.02,70.2,69.75,69.8,62700.0,70.02,70.2,69.75,69.8,62700.0
2008-08-14 14:30:00,69.8,69.94,69.5,69.84,67600.0,69.8,69.94,69.5,69.84,67600.0
2008-08-14 15:00:00,69.84,70.15,69.75,70.0,135700.0,69.84,70.15,69.75,70.0,135700.0
2008-08-14 15:30:00,70.01,70.39,69.84,69.97,213000.0,70.01,70.39,69.84,69.97,213000.0
2008-08-15 09:30:00,70.2,73.36,70.2,71.84,159400.0,70.2,73.36,70.2,71.84,159400.0
2008-08-15 10:00:00,71.84,72.49,70.91,72.33,117500.0,71.84,72.49,70.91,72.33,117500.0
2008-08-15 10:30:00,72.45,73.21,72.25,72.75,198100.0,72.45,73.21,72.25,72.75,198100.0
2008-08-15 11:00:00,72.71,72.76,71.95,72.68,64000.0,72.71,72.76,71.95,72.68,64000.0
2008-08-15 11:30:00,72.72,73.09,71.88,72.16,115400.0,72.72,73.09,71.88,72.16,115400.0
2008-08-15 12:00:00,72.16,72.43,71.73,71.73,73800.0,72.16,72.43,71.73,71.73,73800.0
2008-08-15 12:30:00,71.71,72.47,71.47,72.22,63600.0,71.71,72.47,71.47,72.22,63600.0
2008-08-15 13:00:00,72.26,72.47,71.99,72.33,88200.0,72.26,72.47,71.99,72.33,88200.0
2008-08-15 13:30:00,72.31,72.4,71.82,71.99,66200.0,72.31,72.4,71.82,71.99,66200.0
2008-08-15 14:00:00,72.05,72.2,71.87,72.12,64100.0,72.05,72.2,71.87,72.12,64100.0
2008-08-15 14:30:00,72.17,72.38,71.96,72.36,67800.0,72.17,72.38,71.96,72.36,67800.0
2008-08-15 15:00:00,72.35,72.6,72.28,72.39,102200.0,72.35,72.6,72.28,72.39,102200.0
2008-08-15 15:30:00,72.39,72.99,72.39,72.84,134600.0,72.39,72.99,72.39,72.84,134600.0
2008-08-18 09:30:00,73.29,73.36,71.3,71.36,83700.0,73.29,73.36,71.3,71.36,83700.0
2008-08-18 10:00:00,71.3,71.37,70.39,70.63,77400.0,71.3,71.37,70.39,70.63,77400.0
2008-08-18 10:30:00,70.62,71.72,70.44,71.55,57200.0,70.62,71.72,70.44,71.55,57200.0
2008-08-18 11:00:00,71.48,71.75,70.9,71.18,50700.0,71.48,71.75,70.9,71.18,50700.0
2008-08-18 11:30:00,71.17,71.18,70.73,70.79,24700.0,71.17,71.18,70.73,70.79,24700.0
2008-08-18 12:00:00,70.71,71.06,70.6,70.96,49100.0,70.71,71.06,70.6,70.96,49100.0
2008-08-18 12:30:00,71.03,71.3,70.34,70.51,31900.0,71.03,71.3,70.34,70.51,31900.0
2008-08-18 13:00:00,70.55,71.04,70.4,70.85,49400.0,70.55,71.04,70.4,70.85,49400.0
2008-08-18 13:30:00,70.84,70.84,70.34,70.44,70400.0,70.84,70.84,70.34,70.44,70400.0
2008-08-18 14:00:00,70.39,70.67,70.16,70.6,99000.0,70.39,70.67,70.16,70.6,99000.0
2008-08-18 14:30:00,70.58,70.6,70.06,70.11,43100.0,70.58,70.6,70.06,70.11,43100.0
2008-08-18 15:00:00,70.06,70.57,69.92,70.15,55900.0,70.06,70.57,69.92,70.15,55900.0
2008-08-18 15:30:00,70.11,70.43,69.9,70.33,80500.0,70.11,70.43,69.9,70.33,80500.0
2008-08-19 09:30:00,69.67,69.67,68.94,69.18,43600.0,69.67,69.67,68.94,69.18,43600.0
2008-08-19 10:00:00,69.22,69.36,68.47,68.47,39700.0,69.22,69.36,68.47,68.47,39700.0
2008-08-19 10:30:00,68.62,68.73,67.88,68.05,68300.0,68.62,68.73,67.88,68.05,68300.0
2008-08-19 11:00:00,68.05,68.13,67.43,67.53,43400.0,68.05,68.13,67.43,67.53,43400.0
2008-08-19 11:30:00,67.62,67.62,66.96,66.96,37600.0,67.62,67.62,66.96,66.96,37600.0
2008-08-19 12:00:00,66.99,67.6,66.77,67.5,38100.0,66.99,67.6,66.77,67.5,38100.0
2008-08-19 12:30:00,67.54,67.72,67.3,67.66,27200.0,67.54,67.72,67.3,67.66,27200.0
2008-08-19 13:00:00,67.6,67.78,67.34,67.6,36300.0,67.6,67.78,67.34,67.6,36300.0
2008-08-19 13:30:00,67.66,68.1,67.65,68.05,75400.0,67.66,68.1,67.65,68.05,75400.0
2008-08-19 14:00:00,68.05,68.24,67.9,68.0,63400.0,68.05,68.24,67.9,68.0,63400.0
2008-08-19 14:30:00,67.99,68.28,67.97,68.14,31400.0,67.99,68.28,67.97,68.14,31400.0
2008-08-19 15:00:00,68.16,68.39,68.0,68.2,65100.0,68.16,68.39,68.0,68.2,65100.0
2008-08-19 15:30:00,68.2,68.53,67.87,68.49,138500.0,68.2,68.53,67.87,68.49,138500.0
2008-08-20 09:30:00,69.03,69.66,67.72,67.85,86600.0,69.03,69.66,67.72,67.85,86600.0
2008-08-20 10:00:00,67.76,68.1,67.52,67.7,82400.0,67.76,68.1,67.52,67.7,82400.0
2008-08-20 10:30:00,67.73,68.1,67.51,68.02,134200.0,67.73,68.1,67.51,68.02,134200.0
2008-08-20 11:00:00,68.02,68.62,67.75,68.58,65100.0,68.02,68.62,67.75,68.58,65100.0
2008-08-20 11:30:00,68.6,68.68,67.8,67.99,50300.0,68.6,68.68,67.8,67.99,50300.0
2008-08-20 12:00:00,67.99,68.09,67.48,67.61,32700.0,67.99,68.09,67.48,67.61,32700.0
2008-08-20 12:30:00,67.59,67.92,67.58,67.66,76200.0,67.59,67.92,67.58,67.66,76200.0
2008-08-20 13:00:00,67.72,67.86,67.66,67.77,32500.0,67.72,67.86,67.66,67.77,32500.0
2008-08-20 13:30:00,67.87,68.09,67.64,67.97,83200.0,67.87,68.09,67.64,67.97,83200.0
2008-08-20 14:00:00,67.95,68.0,67.4,67.54,43000.0,67.95,68.0,67.4,67.54,43000.0
2008-08-20 14:30:00,67.54,67.86,67.41,67.83,17800.0,67.54,67.86,67.41,67.83,17800.0
2008-08-20 15:00:00,67.78,68.0,67.28,67.44,66600.0,67.78,68.0,67.28,67.44,66600.0
2008-08-20 15:30:00,67.38,67.44,67.0,67.19,110100.0,67.38,67.44,67.0,67.19,110100.0
2008-08-21 09:30:00,66.79,67.31,66.01,66.01,74500.0,66.79,67.31,66.01,66.01,74500.0
2008-08-21 10:00:00,66.07,66.83,65.76,66.42,91700.0,66.07,66.83,65.76,66.42,91700.0
2008-08-21 10:30:00,66.44,66.46,65.61,66.07,33000.0,66.44,66.46,65.61,66.07,33000.0
2008-08-21 11:00:00,66.07,66.16,65.58,66.09,32000.0,66.07,66.16,65.58,66.09,32000.0
2008-08-21 11:30:00,66.09,66.39,65.9,66.37,49700.0,66.09,66.39,65.9,66.37,49700.0
2008-08-21 12:00:00,66.31,66.53,66.31,66.5,21400.0,66.31,66.53,66.31,66.5,21400.0
2008-08-21 12:30:00,66.47,66.57,66.28,66.44,22400.0,66.47,66.57,66.28,66.44,22400.0
2008-08-21 13:00:00,66.44,66.62,66.19,66.52,34300.0,66.44,66.62,66.19,66.52,34300.0
2008-08-21 13:30:00,66.49,66.97,66.49,66.74,80700.0,66.49,66.97,66.49,66.74,80700.0
2008-08-21 14:00:00,66.7,66.92,66.58,66.76,74900.0,66.7,66.92,66.58,66.76,74900.0
2008-08-21 14:30:00,66.8,66.97,66.79,66.82,60000.0,66.8,66.97,66.79,66.82,60000.0
2008-08-21 15:00:00,66.85,66.89,66.55,66.55,77700.0,66.85,66.89,66.55,66.55,77700.0
2008-08-21 15:30:00,66.57,66.96,66.53,66.79,102800.0,66.57,66.96,66.53,66.79,102800.0
2008-08-22 09:30:00,67.38,68.38,66.87,68.1,23400.0,67.38,68.38,66.87,68.1,23400.0
2008-08-22 10:00:00,68.08,68.72,67.82,68.3,30100.0,68.08,68.72,67.82,68.3,30100.0
2008-08-22 10:30:00,68.27,68.38,67.66,67.7,20700.0,68.27,68.38,67.66,67.7,20700.0
2008-08-22 11:00:00,67.71,67.89,67.19,67.19,26700.0,67.71,67.89,67.19,67.19,26700.0
2008-08-22 11:30:00,67.18,67.3,66.65,67.3,27400.0,67.18,67.3,66.65,67.3,27400.0
2008-08-22 12:00:00,67.3,67.3,66.67,67.05,12500.0,67.3,67.3,66.67,67.05,12500.0
2008-08-22 12:30:00,67.1,67.42,67.08,67.42,9900.0,67.1,67.42,67.08,67.42,9900.0
2008-08-22 13:00:00,67.34,67.44,67.07,67.35,72000.0,67.34,67.44,67.07,67.35,72000.0
2008-08-22 13:30:00,67.37,68.1,67.34,68.02,31000.0,67.37,68.1,67.34,68.02,31000.0
2008-08-22 14:00:00,68.06,69.15,68.06,68.76,135800.0,68.06,69.15,68.06,68.76,135800.0
2008-08-22 14:30:00,68.77,68.84,68.39,68.6,21200.0,68.77,68.84,68.39,68.6,21200.0
2008-08-22 15:00:00,68.63,68.86,68.5,68.71,23300.0,68.63,68.86,68.5,68.71,23300.0
2008-08-22 15:30:00,68.73,69.05,68.73,69.04,48600.0,68.73,69.05,68.73,69.04,48600.0
2008-08-25 09:30:00,68.56,68.56,66.98,67.82,62400.0,68.56,68.56,66.98,67.82,62400.0
2008-08-25 10:00:00,67.85,68.17,67.46,67.65,35300.0,67.85,68.17,67.46,67.65,35300.0
2008-08-25 10:30:00,67.65,67.7,67.01,67.01,26700.0,67.65,67.7,67.01,67.01,26700.0
2008-08-25 11:00:00,67.01,67.15,66.67,66.85,26400.0,67.01,67.15,66.67,66.85,26400.0
2008-08-25 11:30:00,66.85,66.89,66.28,66.28,23400.0,66.85,66.89,66.28,66.28,23400.0
2008-08-25 12:00:00,66.28,66.69,66.28,66.66,34800.0,66.28,66.69,66.28,66.66,34800.0
2008-08-25 12:30:00,66.66,67.61,66.58,67.3,147400.0,66.66,67.61,66.58,67.3,147400.0
2008-08-25 13:00:00,67.3,67.66,67.3,67.59,11800.0,67.3,67.66,67.3,67.59,11800.0
2008-08-25 13:30:00,67.59,67.77,67.55,67.65,12300.0,67.59,67.77,67.55,67.65,12300.0
2008-08-25 14:00:00,67.6,67.62,67.25,67.27,10500.0,67.6,67.62,67.25,67.27,10500.0
2008-08-25 14:30:00,67.25,67.43,67.06,67.1,17300.0,67.25,67.43,67.06,67.1,17300.0
2008-08-25 15:00:00,67.07,67.32,67.05,67.2,62000.0,67.07,67.32,67.05,67.2,62000.0
2008-08-25 15:30:00,67.2,67.56,67.05,67.5,61200.0,67.2,67.56,67.05,67.5,61200.0
2008-08-26 09:30:00,67.93,67.93,66.66,67.55,40600.0,67.93,67.93,66.66,67.55,40600.0
2008-08-26 10:00:00,67.56,67.89,66.89,67.19,50600.0,67.56,67.89,66.89,67.19,50600.0
2008-08-26 10:30:00,67.31,67.99,67.26,67.57,21500.0,67.31,67.99,67.26,67.57,21500.0
2008-08-26 11:00:00,67.67,67.77,67.54,67.62,11000.0,67.67,67.77,67.54,67.62,11000.0
2008-08-26 11:30:00,67.67,67.8,67.47,67.74,16600.0,67.67,67.8,67.47,67.74,16600.0
2008-08-26 12:00:00,67.74,67.87,67.54,67.54,27200.0,67.74,67.87,67.54,67.54,27200.0
2008-08-26 12:30:00,67.53,67.85,67.43,67.48,52300.0,67.53,67.85,67.43,67.48,52300.0
2008-08-26 13:00:00,67.48,67.6,67.35,67.39,112900.0,67.48,67.6,67.35,67.39,112900.0
2008-08-26 13:30:00,67.34,67.43,67.0,67.06,14600.0,67.34,67.43,67.0,67.06,14600.0
2008-08-26 14:00:00,67.04,67.3,66.66,66.66,15800.0,67.04,67.3,66.66,66.66,15800.0
2008-08-26 14:30:00,66.64,67.07,66.64,66.79,23800.0,66.64,67.07,66.64,66.79,23800.0
2008-08-26 15:00:00,66.77,67.55,66.77,67.5,27500.0,66.77,67.55,66.77,67.5,27500.0
2008-08-26 15:30:00,67.5,68.08,67.5,68.02,54200.0,67.5,68.08,67.5,68.02,54200.0
2008-08-27 09:30:00,68.1,68.94,68.1,68.52,21400.0,68.1,68.94,68.1,68.52,21400.0
2008-08-27 10:00:00,68.55,68.8,68.31,68.31,78300.0,68.55,68.8,68.31,68.31,78300.0
2008-08-27 10:30:00,68.35,68.39,67.98,68.04,27100.0,68.35,68.39,67.98,68.04,27100.0
2008-08-27 11:00:00,68.0,68.14,67.78,67.93,22100.0,68.0,68.14,67.78,67.93,22100.0
2008-08-27 11:30:00,67.85,68.26,67.66,68.17,161200.0,67.85,68.26,67.66,68.17,161200.0
2008-08-27 12:00:00,68.25,68.95,68.22,68.95,25100.0,68.25,68.95,68.22,68.95,25100.0
2008-08-27 12:30:00,68.92,69.29,68.76,69.2,18800.0,68.92,69.29,68.76,69.2,18800.0
2008-08-27 13:00:00,69.24,69.25,69.0,69.03,18400.0,69.24,69.25,69.0,69.03,18400.0
2008-08-27 13:30:00,69.01,69.07,68.76,68.76,13800.0,69.01,69.07,68.76,68.76,13800.0
2008-08-27 14:00:00,68.74,68.8,68.53,68.73,8900.0,68.74,68.8,68.53,68.73,8900.0
2008-08-27 14:30:00,68.72,68.9,68.41,68.44,10300.0,68.72,68.9,68.41,68.44,10300.0
2008-08-27 15:00:00,68.47,68.58,68.05,68.05,15700.0,68.47,68.58,68.05,68.05,15700.0
2008-08-27 15:30:00,68.1,68.96,67.97,68.65,107600.0,68.1,68.96,67.97,68.65,107600.0
2008-08-28 09:30:00,69.1,69.52,68.27,68.38,27600.0,69.1,69.52,68.27,68.38,27600.0
2008-08-28 10:00:00,68.47,68.75,67.89,68.4,72000.0,68.47,68.75,67.89,68.4,72000.0
2008-08-28 10:30:00,68.4,69.41,68.02,69.32,180100.0,68.4,69.41,68.02,69.32,180100.0
2008-08-28 11:00:00,69.35,69.35,68.58,68.76,19600.0,69.35,69.35,68.58,68.76,19600.0
2008-08-28 11:30:00,68.77,68.96,68.38,68.51,71600.0,68.77,68.96,68.38,68.51,71600.0
2008-08-28 12:00:00,68.48,69.43,68.47,69.43,40100.0,68.48,69.43,68.47,69.43,40100.0
2008-08-28 12:30:00,69.45,69.53,68.97,68.99,14900.0,69.45,69.53,68.97,68.99,14900.0
2008-08-28 13:00:00,69.1,69.11,68.81,68.94,16600.0,69.1,69.11,68.81,68.94,16600.0
2008-08-28 13:30:00,68.93,69.26,68.87,69.16,35100.0,68.93,69.26,68.87,69.16,35100.0
2008-08-28 14:00:00,69.16,69.4,68.97,69.33,28500.0,69.16,69.4,68.97,69.33,28500.0
2008-08-28 14:30:00,69.44,69.55,69.33,69.36,31100.0,69.44,69.55,69.33,69.36,31100.0
2008-08-28 15:00:00,69.32,69.51,69.25,69.29,42700.0,69.32,69.51,69.25,69.29,42700.0
2008-08-28 15:30:00,69.29,69.57,69.15,69.36,109600.0,69.29,69.57,69.15,69.36,109600.0
2008-08-29 09:30:00,68.66,69.35,68.62,68.95,38200.0,68.66,69.35,68.62,68.95,38200.0
2008-08-29 10:00:00,68.91,68.98,68.21,68.36,27300.0,68.91,68.98,68.21,68.36,27300.0
2008-08-29 10:30:00,68.37,68.51,67.96,67.96,27400.0,68.37,68.51,67.96,67.96,27400.0
2008-08-29 11:00:00,68.0,68.1,67.91,68.02,51800.0,68.0,68.1,67.91,68.02,51800.0
2008-08-29 11:30:00,68.01,68.1,67.86,68.08,25800.0,68.01,68.1,67.86,68.08,25800.0
2008-08-29 12:00:00,68.1,68.31,67.88,68.28,43100.0,68.1,68.31,67.88,68.28,43100.0
2008-08-29 12:30:00,68.27,68.77,68.27,68.75,28100.0,68.27,68.77,68.27,68.75,28100.0
2008-08-29 13:00:00,68.84,69.11,68.79,69.11,37100.0,68.84,69.11,68.79,69.11,37100.0
2008-08-29 13:30:00,69.1,69.22,68.95,69.13,13200.0,69.1,69.22,68.95,69.13,13200.0
2008-08-29 14:00:00,69.14,69.15,68.89,69.15,24900.0,69.14,69.15,68.89,69.15,24900.0
2008-08-29 14:30:00,69.11,69.18,68.93,69.07,35600.0,69.11,69.18,68.93,69.07,35600.0
2008-08-29 15:00:00,69.16,69.21,68.63,68.71,16700.0,69.16,69.21,68.63,68.71,16700.0
2008-08-29 15:30:00,68.68,69.08,68.67,68.9,72900.0,68.68,69.08,68.67,68.9,72900.0
2008-09-02 09:30:00,71.46,75.26,71.46,74.21,333600.0,71.46,75.26,71.46,74.21,333600.0
2008-09-02 10:00:00,74.34,74.62,73.06,73.06,149600.0,74.34,74.62,73.06,73.06,149600.0
2008-09-02 10:30:00,73.12,73.56,72.14,72.55,89500.0,73.12,73.56,72.14,72.55,89500.0
2008-09-02 11:00:00,72.55,72.61,72.09,72.18,35100.0,72.55,72.61,72.09,72.18,35100.0
2008-09-02 11:30:00,72.24,73.39,72.24,73.11,115100.0,72.24,73.39,72.24,73.11,115100.0
2008-09-02 12:00:00,73.1,73.55,73.08,73.51,78500.0,73.1,73.55,73.08,73.51,78500.0
2008-09-02 12:30:00,73.5,73.67,73.21,73.51,148400.0,73.5,73.67,73.21,73.51,148400.0
2008-09-02 13:00:00,73.48,73.64,73.36,73.52,41000.0,73.48,73.64,73.36,73.52,41000.0
2008-09-02 13:30:00,73.57,73.57,72.55,72.83,105100.0,73.57,73.57,72.55,72.83,105100.0
2008-09-02 14:00:00,72.81,72.95,72.5,72.72,33700.0,72.81,72.95,72.5,72.72,33700.0
2008-09-02 14:30:00,72.68,72.85,72.39,72.42,52800.0,72.68,72.85,72.39,72.42,52800.0
2008-09-02 15:00:00,72.42,72.8,72.3,72.61,84700.0,72.42,72.8,72.3,72.61,84700.0
2008-09-02 15:30:00,72.63,73.02,72.44,72.5,226900.0,72.63,73.02,72.44,72.5,226900.0
2008-09-03 09:30:00,72.43,73.69,72.0,73.51,129000.0,72.43,73.69,72.0,73.51,129000.0
2008-09-03 10:00:00,73.5,74.26,73.5,73.57,154900.0,73.5,74.26,73.5,73.57,154900.0
2008-09-03 10:30:00,73.65,73.86,73.27,73.35,139900.0,73.65,73.86,73.27,73.35,139900.0
2008-09-03 11:00:00,73.41,73.56,73.01,73.21,35300.0,73.41,73.56,73.01,73.21,35300.0
2008-09-03 11:30:00,73.23,73.27,72.06,72.08,22200.0,73.23,73.27,72.06,72.08,22200.0
2008-09-03 12:00:00,72.13,73.75,72.0,72.58,26100.0,72.13,73.75,72.0,72.58,26100.0
2008-09-03 12:30:00,72.52,73.03,72.49,72.97,29800.0,72.52,73.03,72.49,72.97,29800.0
2008-09-03 13:00:00,72.97,73.21,72.9,73.06,29900.0,72.97,73.21,72.9,73.06,29900.0
2008-09-03 13:30:00,73.0,73.57,73.0,73.49,44400.0,73.0,73.57,73.0,73.49,44400.0
2008-09-03 14:00:00,73.51,73.74,73.16,73.35,91300.0,73.51,73.74,73.16,73.35,91300.0
2008-09-03 14:30:00,73.35,73.45,73.1,73.25,21100.0,73.35,73.45,73.1,73.25,21100.0
2008-09-03 15:00:00,73.31,73.5,72.87,73.11,21200.0,73.31,73.5,72.87,73.11,21200.0
2008-09-03 15:30:00,73.09,73.59,73.0,73.45,51000.0,73.09,73.59,73.0,73.45,51000.0
2008-09-04 09:30:00,72.88,73.05,71.92,72.21,25400.0,72.88,73.05,71.92,72.21,25400.0
2008-09-04 10:00:00,72.08,72.34,71.74,72.19,46300.0,72.08,72.34,71.74,72.19,46300.0
2008-09-04 10:30:00,72.2,72.2,70.87,71.42,66100.0,72.2,72.2,70.87,71.42,66100.0
2008-09-04 11:00:00,71.36,71.65,70.92,70.94,57900.0,71.36,71.65,70.92,70.94,57900.0
2008-09-04 11:30:00,70.95,70.95,70.27,70.46,78500.0,70.95,70.95,70.27,70.46,78500.0
2008-09-04 12:00:00,70.52,70.95,70.35,70.87,93200.0,70.52,70.95,70.35,70.87,93200.0
2008-09-04 12:30:00,70.9,70.97,70.42,70.61,51300.0,70.9,70.97,70.42,70.61,51300.0
2008-09-04 13:00:00,70.61,70.69,70.08,70.13,40200.0,70.61,70.69,70.08,70.13,40200.0
2008-09-04 13:30:00,70.07,70.38,70.02,70.38,19300.0,70.07,70.38,70.02,70.38,19300.0
2008-09-04 14:00:00,70.38,70.6,70.14,70.45,46000.0,70.38,70.6,70.14,70.45,46000.0
2008-09-04 14:30:00,70.53,70.75,70.42,70.67,50200.0,70.53,70.75,70.42,70.67,50200.0
2008-09-04 15:00:00,70.72,70.77,69.99,69.99,112100.0,70.72,70.77,69.99,69.99,112100.0
2008-09-04 15:30:00,70.03,70.4,69.93,70.18,85100.0,70.03,70.4,69.93,70.18,85100.0
2008-09-05 09:30:00,69.39,70.54,68.67,69.65,52800.0,69.39,70.54,68.67,69.65,52800.0
2008-09-05 10:00:00,69.67,69.82,68.67,69.64,150200.0,69.67,69.82,68.67,69.64,150200.0
2008-09-05 10:30:00,69.61,69.65,68.43,68.51,227800.0,69.61,69.65,68.43,68.51,227800.0
2008-09-05 11:00:00,68.51,68.64,67.62,68.12,84200.0,68.51,68.64,67.62,68.12,84200.0
2008-09-05 11:30:00,68.16,69.5,68.12,69.5,59400.0,68.16,69.5,68.12,69.5,59400.0
2008-09-05 12:00:00,69.56,69.84,68.0,69.78,50200.0,69.56,69.84,68.0,69.78,50200.0
2008-09-05 12:30:00,69.78,70.19,69.46,69.66,48000.0,69.78,70.19,69.46,69.66,48000.0
2008-09-05 13:00:00,69.67,70.32,69.58,70.26,26000.0,69.67,70.32,69.58,70.26,26000.0
2008-09-05 13:30:00,70.32,70.42,69.55,70.24,51200.0,70.32,70.42,69.55,70.24,51200.0
2008-09-05 14:00:00,70.26,70.3,69.79,70.11,42100.0,70.26,70.3,69.79,70.11,42100.0
2008-09-05 14:30:00,70.14,70.59,70.01,70.39,35800.0,70.14,70.59,70.01,70.39,35800.0
2008-09-05 15:00:00,70.31,70.38,69.68,70.02,57900.0,70.31,70.38,69.68,70.02,57900.0
2008-09-05 15:30:00,70.0,70.69,69.81,70.35,105600.0,70.0,70.69,69.81,70.35,105600.0
2008-09-08 09:30:00,72.29,74.33,72.29,73.2,227300.0,72.29,74.33,72.29,73.2,227300.0
2008-09-08 10:00:00,73.1,73.36,72.06,72.89,225400.0,73.1,73.36,72.06,72.89,225400.0
2008-09-08 10:30:00,72.93,73.36,71.99,71.99,201900.0,72.93,73.36,71.99,71.99,201900.0
2008-09-08 11:00:00,71.9,72.84,71.77,72.62,126500.0,71.9,72.84,71.77,72.62,126500.0
2008-09-08 11:30:00,72.62,72.72,71.83,72.13,116400.0,72.62,72.72,71.83,72.13,116400.0
2008-09-08 12:00:00,72.13,72.27,71.71,71.96,81500.0,72.13,72.27,71.71,71.96,81500.0
2008-09-08 12:30:00,71.97,72.28,71.81,72.0,98500.0,71.97,72.28,71.81,72.0,98500.0
2008-09-08 13:00:00,72.0,72.15,71.86,71.96,53800.0,72.0,72.15,71.86,71.96,53800.0
2008-09-08 13:30:00,71.94,72.0,71.58,71.71,84600.0,71.94,72.0,71.58,71.71,84600.0
2008-09-08 14:00:00,71.78,72.2,71.77,72.03,97000.0,71.78,72.2,71.77,72.03,97000.0
2008-09-08 14:30:00,72.05,72.48,72.05,72.33,80400.0,72.05,72.48,72.05,72.33,80400.0
2008-09-08 15:00:00,72.37,72.91,72.06,72.8,119900.0,72.37,72.91,72.06,72.8,119900.0
2008-09-08 15:30:00,72.81,73.61,72.63,73.13,129200.0,72.81,73.61,72.63,73.13,129200.0
2008-09-09 09:30:00,72.99,73.1,71.8,72.18,79800.0,72.99,73.1,71.8,72.18,79800.0
2008-09-09 10:00:00,72.14,72.54,71.87,71.87,198200.0,72.14,72.54,71.87,71.87,198200.0
2008-09-09 10:30:00,71.87,72.04,71.16,71.17,35600.0,71.87,72.04,71.16,71.17,35600.0
2008-09-09 11:00:00,71.2,71.38,70.34,70.95,33700.0,71.2,71.38,70.34,70.95,33700.0
2008-09-09 11:30:00,70.96,71.29,70.81,70.97,45000.0,70.96,71.29,70.81,70.97,45000.0
2008-09-09 12:00:00,70.97,71.38,70.76,71.07,33600.0,70.97,71.38,70.76,71.07,33600.0
2008-09-09 12:30:00,71.07,71.5,70.89,71.48,35500.0,71.07,71.5,70.89,71.48,35500.0
2008-09-09 13:00:00,71.51,71.9,71.34,71.62,36500.0,71.51,71.9,71.34,71.62,36500.0
2008-09-09 13:30:00,71.61,71.64,70.94,70.96,26200.0,71.61,71.64,70.94,70.96,26200.0
2008-09-09 14:00:00,71.02,71.18,70.57,70.66,23000.0,71.02,71.18,70.57,70.66,23000.0
2008-09-09 14:30:00,70.62,70.62,70.07,70.27,29800.0,70.62,70.62,70.07,70.27,29800.0
2008-09-09 15:00:00,70.3,70.87,70.03,70.64,42100.0,70.3,70.87,70.03,70.64,42100.0
2008-09-09 15:30:00,70.75,70.89,69.91,70.22,87200.0,70.75,70.89,69.91,70.22,87200.0
2008-09-10 09:30:00,70.74,70.92,69.11,70.32,81900.0,70.74,70.92,69.11,70.32,81900.0
2008-09-10 10:00:00,70.32,71.04,70.32,70.79,66300.0,70.32,71.04,70.32,70.79,66300.0
2008-09-10 10:30:00,70.89,71.63,70.65,70.76,58100.0,70.89,71.63,70.65,70.76,58100.0
2008-09-10 11:00:00,70.68,71.07,70.45,70.85,51800.0,70.68,71.07,70.45,70.85,51800.0
2008-09-10 11:30:00,70.88,71.8,70.88,71.37,36200.0,70.88,71.8,70.88,71.37,36200.0
2008-09-10 12:00:00,71.33,72.25,71.31,71.93,33600.0,71.33,72.25,71.31,71.93,33600.0
2008-09-10 12:30:00,71.93,72.13,71.54,71.6,28000.0,71.93,72.13,71.54,71.6,28000.0
2008-09-10 13:00:00,71.53,71.83,71.19,71.73,50700.0,71.53,71.83,71.19,71.73,50700.0
2008-09-10 13:30:00,71.69,71.99,71.3,71.3,29900.0,71.69,71.99,71.3,71.3,29900.0
2008-09-10 14:00:00,71.37,72.48,71.26,72.31,66500.0,71.37,72.48,71.26,72.31,66500.0
2008-09-10 14:30:00,72.37,72.57,71.94,71.94,19600.0,72.37,72.57,71.94,71.94,19600.0
2008-09-10 15:00:00,71.96,72.71,71.96,72.55,58200.0,71.96,72.71,71.96,72.55,58200.0
2008-09-10 15:30:00,72.61,72.62,71.88,72.15,89600.0,72.61,72.62,71.88,72.15,89600.0
2008-09-11 09:30:00,70.97,71.41,69.65,70.33,66900.0,70.97,71.41,69.65,70.33,66900.0
2008-09-11 10:00:00,70.43,71.27,70.1,70.21,97700.0,70.43,71.27,70.1,70.21,97700.0
2008-09-11 10:30:00,70.08,70.95,70.0,70.95,117100.0,70.08,70.95,70.0,70.95,117100.0
2008-09-11 11:00:00,71.01,71.28,70.75,70.88,43800.0,71.01,71.28,70.75,70.88,43800.0
2008-09-11 11:30:00,70.88,71.97,70.88,71.66,61700.0,70.88,71.97,70.88,71.66,61700.0
2008-09-11 12:00:00,71.71,72.02,71.36,71.51,32600.0,71.71,72.02,71.36,71.51,32600.0
2008-09-11 12:30:00,71.49,71.96,71.08,71.23,30400.0,71.49,71.96,71.08,71.23,30400.0
2008-09-11 13:00:00,71.23,71.34,71.0,71.08,43800.0,71.23,71.34,71.0,71.08,43800.0
2008-09-11 13:30:00,71.08,71.15,70.87,71.1,80700.0,71.08,71.15,70.87,71.1,80700.0
2008-09-11 14:00:00,71.1,71.65,70.87,71.62,57800.0,71.1,71.65,70.87,71.62,57800.0
2008-09-11 14:30:00,71.62,71.93,71.34,71.47,29000.0,71.62,71.93,71.34,71.47,29000.0
2008-09-11 15:00:00,71.28,71.74,70.66,70.72,56400.0,71.28,71.74,70.66,70.72,56400.0
2008-09-11 15:30:00,70.7,71.52,70.49,71.51,71800.0,70.7,71.52,70.49,71.51,71800.0
2008-09-12 09:30:00,70.74,71.19,70.02,70.23,54500.0,70.74,71.19,70.02,70.23,54500.0
2008-09-12 10:00:00,70.32,70.59,69.62,69.73,74200.0,70.32,70.59,69.62,69.73,74200.0
2008-09-12 10:30:00,69.72,70.26,69.72,70.26,50800.0,69.72,70.26,69.72,70.26,50800.0
2008-09-12 11:00:00,70.29,70.36,69.74,70.01,147900.0,70.29,70.36,69.74,70.01,147900.0
2008-09-12 11:30:00,70.06,70.22,69.54,69.88,77200.0,70.06,70.22,69.54,69.88,77200.0
2008-09-12 12:00:00,69.97,70.15,69.67,70.15,15300.0,69.97,70.15,69.67,70.15,15300.0
2008-09-12 12:30:00,70.19,70.26,69.52,69.63,29900.0,70.19,70.26,69.52,69.63,29900.0
2008-09-12 13:00:00,69.63,69.89,69.37,69.71,55300.0,69.63,69.89,69.37,69.71,55300.0
2008-09-12 13:30:00,69.7,70.19,69.38,69.95,43500.0,69.7,70.19,69.38,69.95,43500.0
2008-09-12 14:00:00,70.0,70.12,69.65,70.01,28200.0,70.0,70.12,69.65,70.01,28200.0
2008-09-12 14:30:00,70.03,70.08,69.82,70.0,34600.0,70.03,70.08,69.82,70.0,34600.0
2008-09-12 15:00:00,70.02,70.03,69.61,69.77,54300.0,70.02,70.03,69.61,69.77,54300.0
2008-09-12 15:30:00,69.77,69.9,69.54,69.9,91300.0,69.77,69.9,69.54,69.9,91300.0
2008-09-15 09:30:00,66.69,69.93,66.69,67.59,174700.0,66.69,69.93,66.69,67.59,174700.0
2008-09-15 10:00:00,67.68,68.03,67.27,67.7,145000.0,67.68,68.03,67.27,67.7,145000.0
2008-09-15 10:30:00,67.71,69.33,67.66,69.29,138100.0,67.71,69.33,67.66,69.29,138100.0
2008-09-15 11:00:00,69.29,69.58,68.76,68.76,110200.0,69.29,69.58,68.76,68.76,110200.0
2008-09-15 11:30:00,68.76,68.83,68.35,68.44,50900.0,68.76,68.83,68.35,68.44,50900.0
2008-09-15 12:00:00,68.4,68.94,68.36,68.65,56700.0,68.4,68.94,68.36,68.65,56700.0
2008-09-15 12:30:00,68.65,69.15,68.55,68.99,54600.0,68.65,69.15,68.55,68.99,54600.0
2008-09-15 13:00:00,68.88,69.12,68.64,68.7,75500.0,68.88,69.12,68.64,68.7,75500.0
2008-09-15 13:30:00,68.66,68.67,68.01,68.2,46200.0,68.66,68.67,68.01,68.2,46200.0
2008-09-15 14:00:00,68.2,68.25,67.81,67.81,60700.0,68.2,68.25,67.81,67.81,60700.0
2008-09-15 14:30:00,67.81,68.33,67.69,68.25,45600.0,67.81,68.33,67.69,68.25,45600.0
2008-09-15 15:00:00,68.27,68.29,66.91,66.93,87700.0,68.27,68.29,66.91,66.93,87700.0
2008-09-15 15:30:00,66.94,67.93,66.89,67.84,185400.0,66.94,67.93,66.89,67.84,185400.0
2008-09-16 09:30:00,66.83,68.38,66.07,67.02,109700.0,66.83,68.38,66.07,67.02,109700.0
2008-09-16 10:00:00,67.03,68.75,66.95,68.56,65800.0,67.03,68.75,66.95,68.56,65800.0
2008-09-16 10:30:00,68.56,69.93,68.52,69.87,67300.0,68.56,69.93,68.52,69.87,67300.0
2008-09-16 11:00:00,69.87,70.32,68.54,68.56,70600.0,69.87,70.32,68.54,68.56,70600.0
2008-09-16 11:30:00,68.6,69.56,68.47,69.48,41800.0,68.6,69.56,68.47,69.48,41800.0
2008-09-16 12:00:00,69.48,69.91,69.39,69.49,59400.0,69.48,69.91,69.39,69.49,59400.0
2008-09-16 12:30:00,69.5,69.5,68.99,69.28,29000.0,69.5,69.5,68.99,69.28,29000.0
2008-09-16 13:00:00,69.3,69.68,69.3,69.44,29500.0,69.3,69.68,69.3,69.44,29500.0
2008-09-16 13:30:00,69.42,69.48,69.02,69.13,27100.0,69.42,69.48,69.02,69.13,27100.0
2008-09-16 14:00:00,69.15,69.72,67.55,67.8,50700.0,69.15,69.72,67.55,67.8,50700.0
2008-09-16 14:30:00,67.81,69.83,67.8,69.59,86500.0,67.81,69.83,67.8,69.59,86500.0
2008-09-16 15:00:00,69.59,70.06,69.56,69.86,111700.0,69.59,70.06,69.56,69.86,111700.0
2008-09-16 15:30:00,69.87,70.0,69.5,69.5,140000.0,69.87,70.0,69.5,69.5,140000.0
2008-09-17 09:30:00,68.34,68.65,67.31,68.34,57300.0,68.34,68.65,67.31,68.34,57300.0
2008-09-17 10:00:00,68.48,68.49,67.35,67.35,18800.0,68.48,68.49,67.35,67.35,18800.0
2008-09-17 10:30:00,67.35,67.84,67.06,67.52,28200.0,67.35,67.84,67.06,67.52,28200.0
2008-09-17 11:00:00,67.54,67.8,67.51,67.68,56600.0,67.54,67.8,67.51,67.68,56600.0
2008-09-17 11:30:00,67.6,68.2,67.54,67.98,49600.0,67.6,68.2,67.54,67.98,49600.0
2008-09-17 12:00:00,67.87,68.57,67.57,67.92,70100.0,67.87,68.57,67.57,67.92,70100.0
2008-09-17 12:30:00,67.93,68.43,67.93,68.07,44800.0,67.93,68.43,67.93,68.07,44800.0
2008-09-17 13:00:00,68.05,68.37,67.92,68.01,34500.0,68.05,68.37,67.92,68.01,34500.0
2008-09-17 13:30:00,67.88,67.92,67.48,67.78,48700.0,67.88,67.92,67.48,67.78,48700.0
2008-09-17 14:00:00,67.71,68.25,67.68,68.25,72400.0,67.71,68.25,67.68,68.25,72400.0
2008-09-17 14:30:00,68.3,68.98,68.18,68.31,55300.0,68.3,68.98,68.18,68.31,55300.0
2008-09-17 15:00:00,68.31,68.73,68.15,68.61,81200.0,68.31,68.73,68.15,68.61,81200.0
2008-09-17 15:30:00,68.57,68.65,67.91,67.95,166900.0,68.57,68.65,67.91,67.95,166900.0
2008-09-18 09:30:00,68.89,71.16,68.89,69.68,171400.0,68.89,71.16,68.89,69.68,171400.0
2008-09-18 10:00:00,69.74,69.85,69.14,69.52,107500.0,69.74,69.85,69.14,69.52,107500.0
2008-09-18 10:30:00,69.48,69.59,68.69,68.71,89600.0,69.48,69.59,68.69,68.71,89600.0
2008-09-18 11:00:00,68.74,68.79,67.48,68.03,91300.0,68.74,68.79,67.48,68.03,91300.0
2008-09-18 11:30:00,68.14,68.37,66.86,67.47,111600.0,68.14,68.37,66.86,67.47,111600.0
2008-09-18 12:00:00,67.45,68.15,67.24,67.76,101500.0,67.45,68.15,67.24,67.76,101500.0
2008-09-18 12:30:00,67.81,67.81,66.1,66.18,92900.0,67.81,67.81,66.1,66.18,92900.0
2008-09-18 13:00:00,66.17,67.2,66.06,67.0,112000.0,66.17,67.2,66.06,67.0,112000.0
2008-09-18 13:30:00,66.99,68.0,66.99,67.93,177100.0,66.99,68.0,66.99,67.93,177100.0
2008-09-18 14:00:00,67.96,68.37,67.4,68.1,195900.0,67.96,68.37,67.4,68.1,195900.0
2008-09-18 14:30:00,68.1,68.92,68.1,68.69,141600.0,68.1,68.92,68.1,68.69,141600.0
2008-09-18 15:00:00,68.7,68.9,68.5,68.56,193400.0,68.7,68.9,68.5,68.56,193400.0
2008-09-18 15:30:00,68.58,70.05,68.52,69.5,421700.0,68.58,70.05,68.52,69.5,421700.0
2008-09-19 09:30:00,72.82,75.0,71.51,72.66,188700.0,72.82,75.0,71.51,72.66,188700.0
2008-09-19 10:00:00,72.67,73.14,72.01,72.44,106400.0,72.67,73.14,72.01,72.44,106400.0
2008-09-19 10:30:00,72.28,72.95,72.03,72.35,80400.0,72.28,72.95,72.03,72.35,80400.0
2008-09-19 11:00:00,72.35,73.5,72.32,72.9,84700.0,72.35,73.5,72.32,72.9,84700.0
2008-09-19 11:30:00,72.9,72.96,72.42,72.8,81700.0,72.9,72.96,72.42,72.8,81700.0
2008-09-19 12:00:00,72.81,73.97,72.78,73.97,82700.0,72.81,73.97,72.78,73.97,82700.0
2008-09-19 12:30:00,73.96,74.2,73.8,74.09,93600.0,73.96,74.2,73.8,74.09,93600.0
2008-09-19 13:00:00,74.04,74.33,74.0,74.06,98100.0,74.04,74.33,74.0,74.06,98100.0
2008-09-19 13:30:00,74.03,74.18,73.74,73.79,179900.0,74.03,74.18,73.74,73.79,179900.0
2008-09-19 14:00:00,73.79,74.02,73.79,73.91,123300.0,73.79,74.02,73.79,73.91,123300.0
2008-09-19 14:30:00,73.9,74.04,73.64,73.93,130700.0,73.9,74.04,73.64,73.93,130700.0
2008-09-19 15:00:00,73.97,74.02,73.64,73.73,134900.0,73.97,74.02,73.64,73.73,134900.0
2008-09-19 15:30:00,73.76,74.38,73.67,73.82,229400.0,73.76,74.38,73.67,73.82,229400.0
2008-09-22 09:30:00,73.17,73.73,71.93,72.23,97600.0,73.17,73.73,71.93,72.23,97600.0
2008-09-22 10:00:00,72.18,72.24,70.95,71.13,87600.0,72.18,72.24,70.95,71.13,87600.0
2008-09-22 10:30:00,71.22,71.63,71.07,71.56,92600.0,71.22,71.63,71.07,71.56,92600.0
2008-09-22 11:00:00,71.56,71.96,71.4,71.68,55700.0,71.56,71.96,71.4,71.68,55700.0
2008-09-22 11:30:00,71.76,71.79,71.22,71.48,45800.0,71.76,71.79,71.22,71.48,45800.0
2008-09-22 12:00:00,71.52,71.69,70.75,70.81,26900.0,71.52,71.69,70.75,70.81,26900.0
2008-09-22 12:30:00,70.82,71.0,70.72,70.72,18800.0,70.82,71.0,70.72,70.72,18800.0
2008-09-22 13:00:00,70.73,70.75,70.04,70.09,25400.0,70.73,70.75,70.04,70.09,25400.0
2008-09-22 13:30:00,70.08,70.55,69.85,70.41,44500.0,70.08,70.55,69.85,70.41,44500.0
2008-09-22 14:00:00,70.41,70.45,69.55,69.81,44400.0,70.41,70.45,69.55,69.81,44400.0
2008-09-22 14:30:00,69.83,69.91,69.22,69.41,51900.0,69.83,69.91,69.22,69.41,51900.0
2008-09-22 15:00:00,69.46,69.92,69.42,69.77,62800.0,69.46,69.92,69.42,69.77,62800.0
2008-09-22 15:30:00,69.7,70.05,69.43,69.78,98200.0,69.7,70.05,69.43,69.78,98200.0
2008-09-23 09:30:00,69.51,70.6,69.51,69.97,62800.0,69.51,70.6,69.51,69.97,62800.0
2008-09-23 10:00:00,70.0,70.0,69.61,69.85,32900.0,70.0,70.0,69.61,69.85,32900.0
2008-09-23 10:30:00,69.85,69.9,68.84,69.19,23900.0,69.85,69.9,68.84,69.19,23900.0
2008-09-23 11:00:00,69.21,69.34,68.69,69.25,45600.0,69.21,69.34,68.69,69.25,45600.0
2008-09-23 11:30:00,69.21,69.54,69.03,69.1,23200.0,69.21,69.54,69.03,69.1,23200.0
2008-09-23 12:00:00,69.04,69.59,69.0,69.21,16100.0,69.04,69.59,69.0,69.21,16100.0
2008-09-23 12:30:00,69.18,69.3,68.17,68.32,13900.0,69.18,69.3,68.17,68.32,13900.0
2008-09-23 13:00:00,68.32,68.49,67.94,68.24,32500.0,68.32,68.49,67.94,68.24,32500.0
2008-09-23 13:30:00,68.17,68.53,68.0,68.21,41900.0,68.17,68.53,68.0,68.21,41900.0
2008-09-23 14:00:00,68.26,69.05,68.16,69.05,36700.0,68.26,69.05,68.16,69.05,36700.0
2008-09-23 14:30:00,69.04,69.59,68.55,69.44,36600.0,69.04,69.59,68.55,69.44,36600.0
2008-09-23 15:00:00,69.39,70.0,69.29,69.83,65700.0,69.39,70.0,69.29,69.83,65700.0
2008-09-23 15:30:00,69.84,69.86,68.76,69.35,81700.0,69.84,69.86,68.76,69.35,81700.0
2008-09-24 09:30:00,69.34,70.02,68.77,68.91,28100.0,69.34,70.02,68.77,68.91,28100.0
2008-09-24 10:00:00,68.88,69.7,68.71,69.45,40200.0,68.88,69.7,68.71,69.45,40200.0
2008-09-24 10:30:00,69.56,70.0,69.41,70.0,77600.0,69.56,70.0,69.41,70.0,77600.0
2008-09-24 11:00:00,70.0,70.08,69.54,69.97,46600.0,70.0,70.08,69.54,69.97,46600.0
2008-09-24 11:30:00,70.0,70.05,69.8,70.01,55200.0,70.0,70.05,69.8,70.01,55200.0
2008-09-24 12:00:00,70.01,70.13,69.69,69.74,54000.0,70.01,70.13,69.69,69.74,54000.0
2008-09-24 12:30:00,69.82,70.0,69.65,70.0,22700.0,69.82,70.0,69.65,70.0,22700.0
2008-09-24 13:00:00,70.0,70.08,69.71,69.81,55800.0,70.0,70.08,69.71,69.81,55800.0
2008-09-24 13:30:00,69.82,69.97,69.38,69.51,40300.0,69.82,69.97,69.38,69.51,40300.0
2008-09-24 14:00:00,69.52,69.63,68.88,69.4,55000.0,69.52,69.63,68.88,69.4,55000.0
2008-09-24 14:30:00,69.41,69.69,69.07,69.1,23700.0,69.41,69.69,69.07,69.1,23700.0
2008-09-24 15:00:00,69.12,69.47,68.8,68.95,28600.0,69.12,69.47,68.8,68.95,28600.0
2008-09-24 15:30:00,68.98,69.41,68.51,68.84,58700.0,68.98,69.41,68.51,68.84,58700.0
2008-09-25 09:30:00,69.42,69.74,68.96,69.64,47200.0,69.42,69.74,68.96,69.64,47200.0
2008-09-25 10:00:00,69.59,70.39,69.35,69.93,59000.0,69.59,70.39,69.35,69.93,59000.0
2008-09-25 10:30:00,69.9,70.15,69.85,70.09,66900.0,69.9,70.15,69.85,70.09,66900.0
2008-09-25 11:00:00,70.05,70.2,69.94,70.12,95900.0,70.05,70.2,69.94,70.12,95900.0
2008-09-25 11:30:00,70.19,70.37,70.03,70.16,48500.0,70.19,70.37,70.03,70.16,48500.0
2008-09-25 12:00:00,70.2,70.5,70.16,70.37,53300.0,70.2,70.5,70.16,70.37,53300.0
2008-09-25 12:30:00,70.35,70.53,70.25,70.33,51100.0,70.35,70.53,70.25,70.33,51100.0
2008-09-25 13:00:00,70.34,70.71,69.95,70.12,69400.0,70.34,70.71,69.95,70.12,69400.0
2008-09-25 13:30:00,70.12,71.19,70.12,70.64,111500.0,70.12,71.19,70.12,70.64,111500.0
2008-09-25 14:00:00,70.59,70.65,70.05,70.21,85500.0,70.59,70.65,70.05,70.21,85500.0
2008-09-25 14:30:00,70.26,70.71,70.21,70.67,94800.0,70.26,70.71,70.21,70.67,94800.0
2008-09-25 15:00:00,70.65,70.71,70.48,70.58,124000.0,70.65,70.71,70.48,70.58,124000.0
2008-09-25 15:30:00,70.6,70.71,69.97,70.27,164300.0,70.6,70.71,69.97,70.27,164300.0
2008-09-26 09:30:00,68.77,70.57,68.77,70.24,32700.0,68.77,70.57,68.77,70.24,32700.0
2008-09-26 10:00:00,70.31,70.73,69.92,69.95,33700.0,70.31,70.73,69.92,69.95,33700.0
2008-09-26 10:30:00,69.92,70.43,69.4,69.97,52900.0,69.92,70.43,69.4,69.97,52900.0
2008-09-26 11:00:00,69.98,70.08,69.31,69.75,32000.0,69.98,70.08,69.31,69.75,32000.0
2008-09-26 11:30:00,69.71,69.91,69.39,69.39,14800.0,69.71,69.91,69.39,69.39,14800.0
2008-09-26 12:00:00,69.36,69.59,69.26,69.55,19200.0,69.36,69.59,69.26,69.55,19200.0
2008-09-26 12:30:00,69.56,69.77,69.28,69.67,7900.0,69.56,69.77,69.28,69.67,7900.0
2008-09-26 13:00:00,69.61,70.0,69.59,69.78,19800.0,69.61,70.0,69.59,69.78,19800.0
2008-09-26 13:30:00,69.72,70.0,69.38,69.4,13600.0,69.72,70.0,69.38,69.4,13600.0
2008-09-26 14:00:00,69.39,69.77,69.31,69.6,19600.0,69.39,69.77,69.31,69.6,19600.0
2008-09-26 14:30:00,69.55,69.77,69.46,69.54,24600.0,69.55,69.77,69.46,69.54,24600.0
2008-09-26 15:00:00,69.46,70.14,69.09,70.0,82900.0,69.46,70.14,69.09,70.0,82900.0
2008-09-26 15:30:00,70.0,70.08,69.69,69.9,62300.0,70.0,70.08,69.69,69.9,62300.0
2008-09-29 09:30:00,68.77,69.47,67.8,67.84,78500.0,68.77,69.47,67.8,67.84,78500.0
2008-09-29 10:00:00,67.89,68.63,67.75,68.54,106100.0,67.89,68.63,67.75,68.54,106100.0
2008-09-29 10:30:00,68.5,68.88,68.0,68.29,52600.0,68.5,68.88,68.0,68.29,52600.0
2008-09-29 11:00:00,68.29,68.65,68.23,68.65,43700.0,68.29,68.65,68.23,68.65,43700.0
2008-09-29 11:30:00,68.57,68.65,68.26,68.26,44800.0,68.57,68.65,68.26,68.26,44800.0
2008-09-29 12:00:00,68.26,68.42,67.51,67.62,29600.0,68.26,68.42,67.51,67.62,29600.0
2008-09-29 12:30:00,67.59,68.05,67.5,67.76,38900.0,67.59,68.05,67.5,67.76,38900.0
2008-09-29 13:00:00,67.71,68.17,67.46,67.97,35000.0,67.71,68.17,67.46,67.97,35000.0
2008-09-29 13:30:00,67.92,67.98,66.27,67.15,63100.0,67.92,67.98,66.27,67.15,63100.0
2008-09-29 14:00:00,67.25,67.46,66.7,66.87,92700.0,67.25,67.46,66.7,66.87,92700.0
2008-09-29 14:30:00,66.99,67.09,66.14,66.18,106200.0,66.99,67.09,66.14,66.18,106200.0
2008-09-29 15:00:00,66.18,66.44,65.8,65.98,145700.0,66.18,66.44,65.8,65.98,145700.0
2008-09-29 15:30:00,65.97,67.3,65.55,67.02,89300.0,65.97,67.3,65.55,67.02,89300.0
2008-09-30 09:30:00,68.84,68.98,67.13,67.9,46900.0,68.84,68.98,67.13,67.9,46900.0
2008-09-30 10:00:00,67.95,67.98,67.38,67.41,32600.0,67.95,67.98,67.38,67.41,32600.0
2008-09-30 10:30:00,67.4,67.62,66.84,66.86,35400.0,67.4,67.62,66.84,66.86,35400.0
2008-09-30 11:00:00,66.89,67.62,66.49,66.98,49700.0,66.89,67.62,66.49,66.98,49700.0
2008-09-30 11:30:00,66.98,66.98,66.57,66.97,23700.0,66.98,66.98,66.57,66.97,23700.0
2008-09-30 12:00:00,66.92,67.07,66.45,66.64,12700.0,66.92,67.07,66.45,66.64,12700.0
2008-09-30 12:30:00,66.63,66.98,66.63,66.96,9600.0,66.63,66.98,66.63,66.96,9600.0
2008-09-30 13:00:00,66.92,67.0,66.68,67.0,55200.0,66.92,67.0,66.68,67.0,55200.0
2008-09-30 13:30:00,67.0,67.76,66.97,67.48,32100.0,67.0,67.76,66.97,67.48,32100.0
2008-09-30 14:00:00,67.39,67.93,67.35,67.84,26600.0,67.39,67.93,67.35,67.84,26600.0
2008-09-30 14:30:00,67.87,68.07,67.58,67.67,37500.0,67.87,68.07,67.58,67.67,37500.0
2008-09-30 15:00:00,67.62,67.9,67.22,67.61,34600.0,67.62,67.9,67.22,67.61,34600.0
2008-09-30 15:30:00,67.66,67.81,67.29,67.53,77500.0,67.66,67.81,67.29,67.53,77500.0
2008-10-01 09:30:00,66.82,67.38,66.62,66.93,58700.0,66.82,67.38,66.62,66.93,58700.0
2008-10-01 10:00:00,66.92,66.94,66.3,66.57,65000.0,66.92,66.94,66.3,66.57,65000.0
2008-10-01 10:30:00,66.52,66.74,66.35,66.54,42400.0,66.52,66.74,66.35,66.54,42400.0
2008-10-01 11:00:00,66.61,66.61,66.0,66.51,52100.0,66.61,66.61,66.0,66.51,52100.0
2008-10-01 11:30:00,66.5,66.99,66.36,66.97,41800.0,66.5,66.99,66.36,66.97,41800.0
2008-10-01 12:00:00,66.98,67.0,66.32,66.47,94000.0,66.98,67.0,66.32,66.47,94000.0
2008-10-01 12:30:00,66.47,66.92,65.93,65.99,90200.0,66.47,66.92,65.93,65.99,90200.0
2008-10-01 13:00:00,65.99,66.01,65.54,65.82,86900.0,65.99,66.01,65.54,65.82,86900.0
2008-10-01 13:30:00,65.82,65.9,65.03,65.37,84500.0,65.82,65.9,65.03,65.37,84500.0
2008-10-01 14:00:00,65.37,66.15,65.01,65.98,108600.0,65.37,66.15,65.01,65.98,108600.0
2008-10-01 14:30:00,66.01,66.62,65.81,66.15,71700.0,66.01,66.62,65.81,66.15,71700.0
2008-10-01 15:00:00,66.17,66.44,65.24,65.75,132600.0,66.17,66.44,65.24,65.75,132600.0
2008-10-01 15:30:00,65.77,65.93,65.11,65.51,183200.0,65.77,65.93,65.11,65.51,183200.0
2008-10-02 09:30:00,65.43,65.57,63.58,63.58,71200.0,65.43,65.57,63.58,63.58,71200.0
2008-10-02 10:00:00,63.53,63.54,62.0,62.6,131900.0,63.53,63.54,62.0,62.6,131900.0
2008-10-02 10:30:00,62.65,62.77,62.0,62.68,68500.0,62.65,62.77,62.0,62.68,68500.0
2008-10-02 11:00:00,62.64,62.83,60.72,61.08,96800.0,62.64,62.83,60.72,61.08,96800.0
2008-10-02 11:30:00,61.0,61.99,60.95,61.99,121900.0,61.0,61.99,60.95,61.99,121900.0
2008-10-02 12:00:00,61.96,62.56,61.92,62.42,67600.0,61.96,62.56,61.92,62.42,67600.0
2008-10-02 12:30:00,62.44,62.56,61.92,62.0,91000.0,62.44,62.56,61.92,62.0,91000.0
2008-10-02 13:00:00,62.0,62.11,61.86,61.9,50200.0,62.0,62.11,61.86,61.9,50200.0
2008-10-02 13:30:00,61.97,62.19,61.73,62.12,66800.0,61.97,62.19,61.73,62.12,66800.0
2008-10-02 14:00:00,62.1,62.1,61.76,61.76,94800.0,62.1,62.1,61.76,61.76,94800.0
2008-10-02 14:30:00,61.76,61.76,60.92,61.29,100800.0,61.76,61.76,60.92,61.29,100800.0
2008-10-02 15:00:00,61.27,61.5,60.92,61.15,127600.0,61.27,61.5,60.92,61.15,127600.0
2008-10-02 15:30:00,61.15,61.6,60.9,60.99,188200.0,61.15,61.6,60.9,60.99,188200.0
2008-10-03 09:30:00,62.09,63.4,61.27,61.28,95600.0,62.09,63.4,61.27,61.28,95600.0
2008-10-03 10:00:00,61.28,62.44,61.28,62.01,77000.0,61.28,62.44,61.28,62.01,77000.0
2008-10-03 10:30:00,62.02,62.6,61.99,62.36,52700.0,62.02,62.6,61.99,62.36,52700.0
2008-10-03 11:00:00,62.33,63.02,62.13,62.77,78400.0,62.33,63.02,62.13,62.77,78400.0
2008-10-03 11:30:00,62.81,62.93,62.23,62.54,27400.0,62.81,62.93,62.23,62.54,27400.0
2008-10-03 12:00:00,62.58,63.01,62.46,62.97,37500.0,62.58,63.01,62.46,62.97,37500.0
2008-10-03 12:30:00,62.98,64.11,62.96,64.07,141300.0,62.98,64.11,62.96,64.07,141300.0
2008-10-03 13:00:00,64.04,64.11,63.51,63.69,135800.0,64.04,64.11,63.51,63.69,135800.0
2008-10-03 13:30:00,63.66,63.66,62.17,62.19,185200.0,63.66,63.66,62.17,62.19,185200.0
2008-10-03 14:00:00,62.33,62.37,61.95,61.95,122500.0,62.33,62.37,61.95,61.95,122500.0
2008-10-03 14:30:00,61.98,62.06,60.92,61.51,65300.0,61.98,62.06,60.92,61.51,65300.0
2008-10-03 15:00:00,61.51,61.76,60.68,60.68,82500.0,61.51,61.76,60.68,60.68,82500.0
2008-10-03 15:30:00,60.76,60.79,58.53,58.75,342200.0,60.76,60.79,58.53,58.75,342200.0
2008-10-06 09:30:00,57.29,57.9,56.39,56.54,133900.0,57.29,57.9,56.39,56.54,133900.0
2008-10-06 10:00:00,56.57,57.13,56.14,56.44,103700.0,56.57,57.13,56.14,56.44,103700.0
2008-10-06 10:30:00,56.43,56.75,54.67,54.95,128100.0,56.43,56.75,54.67,54.95,128100.0
2008-10-06 11:00:00,54.97,56.95,54.73,56.79,158400.0,54.97,56.95,54.73,56.79,158400.0
2008-10-06 11:30:00,56.82,57.74,56.18,56.33,124100.0,56.82,57.74,56.18,56.33,124100.0
2008-10-06 12:00:00,56.39,56.83,55.74,56.22,43200.0,56.39,56.83,55.74,56.22,43200.0
2008-10-06 12:30:00,56.15,56.33,55.79,55.97,76800.0,56.15,56.33,55.79,55.97,76800.0
2008-10-06 13:00:00,56.02,56.98,55.81,56.65,90000.0,56.02,56.98,55.81,56.65,90000.0
2008-10-06 13:30:00,56.66,56.97,56.0,56.0,81900.0,56.66,56.97,56.0,56.0,81900.0
2008-10-06 14:00:00,56.0,56.08,54.83,55.25,115500.0,56.0,56.08,54.83,55.25,115500.0
2008-10-06 14:30:00,55.19,55.79,54.86,55.52,131900.0,55.19,55.79,54.86,55.52,131900.0
2008-10-06 15:00:00,55.51,57.72,55.29,57.68,215000.0,55.51,57.72,55.29,57.68,215000.0
2008-10-06 15:30:00,57.74,58.33,56.38,56.4,277500.0,57.74,58.33,56.38,56.4,277500.0
2008-10-07 09:30:00,57.47,57.47,55.2,56.1,67400.0,57.47,57.47,55.2,56.1,67400.0
2008-10-07 10:00:00,56.1,56.68,55.31,56.39,125900.0,56.1,56.68,55.31,56.39,125900.0
2008-10-07 10:30:00,56.49,56.73,55.98,56.39,61500.0,56.49,56.73,55.98,56.39,61500.0
2008-10-07 11:00:00,56.31,56.5,55.71,55.82,45000.0,56.31,56.5,55.71,55.82,45000.0
2008-10-07 11:30:00,55.86,56.1,55.64,55.99,36700.0,55.86,56.1,55.64,55.99,36700.0
2008-10-07 12:00:00,56.0,56.05,55.53,55.74,26400.0,56.0,56.05,55.53,55.74,26400.0
2008-10-07 12:30:00,55.79,55.98,55.16,55.48,31100.0,55.79,55.98,55.16,55.48,31100.0
2008-10-07 13:00:00,55.6,55.91,55.0,55.01,54800.0,55.6,55.91,55.0,55.01,54800.0
2008-10-07 13:30:00,55.14,55.54,54.71,54.84,141500.0,55.14,55.54,54.71,54.84,141500.0
2008-10-07 14:00:00,54.64,55.27,54.13,54.91,76400.0,54.64,55.27,54.13,54.91,76400.0
2008-10-07 14:30:00,54.96,55.18,53.86,54.05,189300.0,54.96,55.18,53.86,54.05,189300.0
2008-10-07 15:00:00,54.0,54.05,52.96,53.56,196200.0,54.0,54.05,52.96,53.56,196200.0
2008-10-07 15:30:00,53.57,53.95,52.31,52.77,270600.0,53.57,53.95,52.31,52.77,270600.0
2008-10-08 09:30:00,50.77,55.29,50.77,54.59,190900.0,50.77,55.29,50.77,54.59,190900.0
2008-10-08 10:00:00,54.71,55.51,53.89,54.35,240800.0,54.71,55.51,53.89,54.35,240800.0
2008-10-08 10:30:00,54.5,54.56,53.67,54.24,116200.0,54.5,54.56,53.67,54.24,116200.0
2008-10-08 11:00:00,54.21,54.54,53.47,54.16,68500.0,54.21,54.54,53.47,54.16,68500.0
2008-10-08 11:30:00,54.07,54.3,52.74,53.73,89300.0,54.07,54.3,52.74,53.73,89300.0
2008-10-08 12:00:00,53.72,53.82,52.94,53.16,135700.0,53.72,53.82,52.94,53.16,135700.0
2008-10-08 12:30:00,53.23,53.87,53.03,53.8,42100.0,53.23,53.87,53.03,53.8,42100.0
2008-10-08 13:00:00,53.77,54.85,53.7,53.91,125800.0,53.77,54.85,53.7,53.91,125800.0
2008-10-08 13:30:00,53.9,54.62,53.61,54.58,78600.0,53.9,54.62,53.61,54.58,78600.0
2008-10-08 14:00:00,54.56,55.47,54.49,55.01,88900.0,54.56,55.47,54.49,55.01,88900.0
2008-10-08 14:30:00,55.0,55.27,54.57,54.8,95600.0,55.0,55.27,54.57,54.8,95600.0
2008-10-08 15:00:00,54.84,55.63,54.66,55.42,157700.0,54.84,55.63,54.66,55.42,157700.0
2008-10-08 15:30:00,55.52,55.94,54.8,54.94,214600.0,55.52,55.94,54.8,54.94,214600.0
2008-10-09 09:30:00,56.2,58.51,53.65,53.83,253000.0,56.2,58.51,53.65,53.83,253000.0
2008-10-09 10:00:00,53.87,54.41,52.46,53.63,193300.0,53.87,54.41,52.46,53.63,193300.0
2008-10-09 10:30:00,53.63,54.25,53.23,54.06,194100.0,53.63,54.25,53.23,54.06,194100.0
2008-10-09 11:00:00,54.03,54.19,52.82,54.05,256100.0,54.03,54.19,52.82,54.05,256100.0
2008-10-09 11:30:00,53.99,54.44,53.06,53.08,184700.0,53.99,54.44,53.06,53.08,184700.0
2008-10-09 12:00:00,53.14,53.98,52.96,53.89,139300.0,53.14,53.98,52.96,53.89,139300.0
2008-10-09 12:30:00,53.81,53.93,53.25,53.56,51900.0,53.81,53.93,53.25,53.56,51900.0
2008-10-09 13:00:00,53.63,54.1,53.18,53.75,64200.0,53.63,54.1,53.18,53.75,64200.0
2008-10-09 13:30:00,53.82,53.98,53.13,53.25,60800.0,53.82,53.98,53.13,53.25,60800.0
2008-10-09 14:00:00,53.25,53.54,52.85,53.22,84600.0,53.25,53.54,52.85,53.22,84600.0
2008-10-09 14:30:00,53.28,53.86,52.74,52.74,103600.0,53.28,53.86,52.74,52.74,103600.0
2008-10-09 15:00:00,52.76,52.9,51.36,51.48,251300.0,52.76,52.9,51.36,51.48,251300.0
2008-10-09 15:30:00,51.5,51.64,50.38,51.06,498600.0,51.5,51.64,50.38,51.06,498600.0
2008-10-10 09:30:00,50.61,53.21,47.4,49.76,283200.0,50.61,53.21,47.4,49.76,283200.0
2008-10-10 10:00:00,49.76,50.96,49.26,49.92,271100.0,49.76,50.96,49.26,49.92,271100.0
2008-10-10 10:30:00,49.94,50.77,49.49,49.67,179300.0,49.94,50.77,49.49,49.67,179300.0
2008-10-10 11:00:00,49.73,49.92,48.76,49.21,125200.0,49.73,49.92,48.76,49.21,125200.0
2008-10-10 11:30:00,49.09,49.24,48.14,48.3,178600.0,49.09,49.24,48.14,48.3,178600.0
2008-10-10 12:00:00,48.25,48.91,48.02,48.41,103200.0,48.25,48.91,48.02,48.41,103200.0
2008-10-10 12:30:00,48.38,49.0,48.08,49.0,120300.0,48.38,49.0,48.08,49.0,120300.0
2008-10-10 13:00:00,48.97,49.17,48.65,49.1,152000.0,48.97,49.17,48.65,49.1,152000.0
2008-10-10 13:30:00,49.13,49.34,47.95,48.71,132700.0,49.13,49.34,47.95,48.71,132700.0
2008-10-10 14:00:00,48.65,49.7,48.15,48.47,251800.0,48.65,49.7,48.15,48.47,251800.0
2008-10-10 14:30:00,48.47,48.71,47.85,48.31,303100.0,48.47,48.71,47.85,48.31,303100.0
2008-10-10 15:00:00,48.25,49.49,48.2,49.0,310900.0,48.25,49.49,48.2,49.0,310900.0
2008-10-10 15:30:00,48.98,51.32,47.48,50.9,568200.0,48.98,51.32,47.48,50.9,568200.0
2008-10-13 09:30:00,51.24,52.0,49.8,49.87,101700.0,51.24,52.0,49.8,49.87,101700.0
2008-10-13 10:00:00,49.9,50.09,49.0,49.6,53800.0,49.9,50.09,49.0,49.6,53800.0
2008-10-13 10:30:00,49.59,50.75,49.59,50.43,128300.0,49.59,50.75,49.59,50.43,128300.0
2008-10-13 11:00:00,50.5,50.72,50.35,50.39,54800.0,50.5,50.72,50.35,50.39,54800.0
2008-10-13 11:30:00,50.39,50.79,50.17,50.25,77000.0,50.39,50.79,50.17,50.25,77000.0
2008-10-13 12:00:00,50.27,50.31,49.94,50.29,42600.0,50.27,50.31,49.94,50.29,42600.0
2008-10-13 12:30:00,50.3,50.61,50.27,50.54,44400.0,50.3,50.61,50.27,50.54,44400.0
2008-10-13 13:00:00,50.56,50.64,49.98,50.04,66200.0,50.56,50.64,49.98,50.04,66200.0
2008-10-13 13:30:00,50.04,50.26,49.86,50.0,71900.0,50.04,50.26,49.86,50.0,71900.0
2008-10-13 14:00:00,49.98,50.5,49.87,50.22,66500.0,49.98,50.5,49.87,50.22,66500.0
2008-10-13 14:30:00,50.19,50.91,50.08,50.9,83000.0,50.19,50.91,50.08,50.9,83000.0
2008-10-13 15:00:00,50.85,52.52,50.81,52.45,235700.0,50.85,52.52,50.81,52.45,235700.0
2008-10-13 15:30:00,52.44,53.65,51.99,53.61,318700.0,52.44,53.65,51.99,53.61,318700.0
2008-10-14 09:30:00,55.91,56.81,52.79,52.79,120900.0,55.91,56.81,52.79,52.79,120900.0
2008-10-14 10:00:00,53.04,54.05,52.49,52.7,88200.0,53.04,54.05,52.49,52.7,88200.0
2008-10-14 10:30:00,52.78,53.17,52.5,52.89,165400.0,52.78,53.17,52.5,52.89,165400.0
2008-10-14 11:00:00,52.87,53.03,52.75,53.0,115700.0,52.87,53.03,52.75,53.0,115700.0
2008-10-14 11:30:00,52.99,53.0,52.76,52.87,43400.0,52.99,53.0,52.76,52.87,43400.0
2008-10-14 12:00:00,52.76,52.76,52.12,52.32,40300.0,52.76,52.76,52.12,52.32,40300.0
2008-10-14 12:30:00,52.33,52.97,52.19,52.6,46900.0,52.33,52.97,52.19,52.6,46900.0
2008-10-14 13:00:00,52.59,52.88,52.5,52.59,156100.0,52.59,52.88,52.5,52.59,156100.0
2008-10-14 13:30:00,52.64,52.67,50.82,50.93,111200.0,52.64,52.67,50.82,50.93,111200.0
2008-10-14 14:00:00,50.86,51.14,49.69,50.06,167500.0,50.86,51.14,49.69,50.06,167500.0
2008-10-14 14:30:00,50.16,50.4,49.66,49.89,142000.0,50.16,50.4,49.66,49.89,142000.0
2008-10-14 15:00:00,49.81,50.36,49.73,50.32,162000.0,49.81,50.36,49.73,50.32,162000.0
2008-10-14 15:30:00,50.48,51.0,49.97,50.31,154200.0,50.48,51.0,49.97,50.31,154200.0
2008-10-15 09:30:00,49.73,49.99,48.48,48.98,64900.0,49.73,49.99,48.48,48.98,64900.0
2008-10-15 10:00:00,49.04,49.77,48.58,49.34,108800.0,49.04,49.77,48.58,49.34,108800.0
2008-10-15 10:30:00,49.34,49.79,49.04,49.14,115600.0,49.34,49.79,49.04,49.14,115600.0
2008-10-15 11:00:00,49.16,49.33,48.98,49.12,147500.0,49.16,49.33,48.98,49.12,147500.0
2008-10-15 11:30:00,49.13,49.27,48.88,48.98,114300.0,49.13,49.27,48.88,48.98,114300.0
2008-10-15 12:00:00,48.99,49.24,48.88,49.18,47100.0,48.99,49.24,48.88,49.18,47100.0
2008-10-15 12:30:00,49.19,49.58,49.05,49.05,81200.0,49.19,49.58,49.05,49.05,81200.0
2008-10-15 13:00:00,49.02,49.23,48.83,49.17,58000.0,49.02,49.23,48.83,49.17,58000.0
2008-10-15 13:30:00,49.2,49.23,48.48,48.91,51900.0,49.2,49.23,48.48,48.91,51900.0
2008-10-15 14:00:00,48.91,49.15,48.61,49.09,77900.0,48.91,49.15,48.61,49.09,77900.0
2008-10-15 14:30:00,49.03,49.33,48.52,48.56,138700.0,49.03,49.33,48.52,48.56,138700.0
2008-10-15 15:00:00,48.52,49.16,48.21,48.69,102700.0,48.52,49.16,48.21,48.69,102700.0
2008-10-15 15:30:00,48.75,48.81,48.0,48.13,165700.0,48.75,48.81,48.0,48.13,165700.0
2008-10-16 09:30:00,48.51,48.91,47.55,48.55,102600.0,48.51,48.91,47.55,48.55,102600.0
2008-10-16 10:00:00,48.55,48.62,46.73,46.9,138900.0,48.55,48.62,46.73,46.9,138900.0
2008-10-16 10:30:00,46.9,47.31,46.37,46.73,105600.0,46.9,47.31,46.37,46.73,105600.0
2008-10-16 11:00:00,46.69,47.61,46.15,47.33,85200.0,46.69,47.61,46.15,47.33,85200.0
2008-10-16 11:30:00,47.27,48.45,47.21,48.0,185100.0,47.27,48.45,47.21,48.0,185100.0
2008-10-16 12:00:00,48.0,49.17,47.9,48.68,188100.0,48.0,49.17,47.9,48.68,188100.0
2008-10-16 12:30:00,48.68,49.05,48.14,48.21,206200.0,48.68,49.05,48.14,48.21,206200.0
2008-10-16 13:00:00,48.19,48.51,47.77,47.94,148600.0,48.19,48.51,47.77,47.94,148600.0
2008-10-16 13:30:00,47.93,48.77,47.49,48.45,50800.0,47.93,48.77,47.49,48.45,50800.0
2008-10-16 14:00:00,48.55,48.66,47.67,47.84,48000.0,48.55,48.66,47.67,47.84,48000.0
2008-10-16 14:30:00,47.89,48.63,47.53,48.04,108600.0,47.89,48.63,47.53,48.04,108600.0
2008-10-16 15:00:00,48.04,48.9,47.88,48.55,156200.0,48.04,48.9,47.88,48.55,156200.0
2008-10-16 15:30:00,48.55,49.07,48.44,49.0,256400.0,48.55,49.07,48.44,49.0,256400.0
2008-10-17 09:30:00,48.8,50.99,46.85,48.38,65100.0,48.8,50.99,46.85,48.38,65100.0
2008-10-17 10:00:00,48.26,48.79,47.98,48.2,65200.0,48.26,48.79,47.98,48.2,65200.0
2008-10-17 10:30:00,48.12,48.92,47.78,48.59,52000.0,48.12,48.92,47.78,48.59,52000.0
2008-10-17 11:00:00,48.58,48.87,48.38,48.45,50600.0,48.58,48.87,48.38,48.45,50600.0
2008-10-17 11:30:00,48.45,48.78,48.41,48.45,42000.0,48.45,48.78,48.41,48.45,42000.0
2008-10-17 12:00:00,48.5,48.73,48.32,48.38,40000.0,48.5,48.73,48.32,48.38,40000.0
2008-10-17 12:30:00,48.38,49.15,48.18,49.14,73000.0,48.38,49.15,48.18,49.14,73000.0
2008-10-17 13:00:00,49.14,49.49,48.99,49.26,100500.0,49.14,49.49,48.99,49.26,100500.0
2008-10-17 13:30:00,49.4,49.92,49.14,49.56,166500.0,49.4,49.92,49.14,49.56,166500.0
2008-10-17 14:00:00,49.56,49.86,49.45,49.46,146200.0,49.56,49.86,49.45,49.46,146200.0
2008-10-17 14:30:00,49.48,49.83,48.66,49.23,81900.0,49.48,49.83,48.66,49.23,81900.0
2008-10-17 15:00:00,49.37,49.88,48.66,48.99,104200.0,49.37,49.88,48.66,48.99,104200.0
2008-10-17 15:30:00,48.96,49.36,48.03,48.07,114600.0,48.96,49.36,48.03,48.07,114600.0
2008-10-20 09:30:00,48.67,49.45,48.08,49.35,50600.0,48.67,49.45,48.08,49.35,50600.0
2008-10-20 10:00:00,49.35,49.5,48.94,49.0,30500.0,49.35,49.5,48.94,49.0,30500.0
2008-10-20 10:30:00,49.08,49.5,48.89,48.97,41500.0,49.08,49.5,48.89,48.97,41500.0
2008-10-20 11:00:00,49.08,49.12,48.44,48.94,50200.0,49.08,49.12,48.44,48.94,50200.0
2008-10-20 11:30:00,49.0,49.79,48.92,49.52,43600.0,49.0,49.79,48.92,49.52,43600.0
2008-10-20 12:00:00,49.49,49.49,49.0,49.22,39800.0,49.49,49.49,49.0,49.22,39800.0
2008-10-20 12:30:00,49.21,49.52,49.09,49.36,48800.0,49.21,49.52,49.09,49.36,48800.0
2008-10-20 13:00:00,49.41,49.63,49.08,49.53,40800.0,49.41,49.63,49.08,49.53,40800.0
2008-10-20 13:30:00,49.59,49.89,49.38,49.42,76400.0,49.59,49.89,49.38,49.42,76400.0
2008-10-20 14:00:00,49.44,49.75,49.28,49.34,37300.0,49.44,49.75,49.28,49.34,37300.0
2008-10-20 14:30:00,49.27,49.71,49.16,49.7,56400.0,49.27,49.71,49.16,49.7,56400.0
2008-10-20 15:00:00,49.7,49.85,49.23,49.53,87500.0,49.7,49.85,49.23,49.53,87500.0
2008-10-20 15:30:00,49.52,49.93,49.32,49.63,99300.0,49.52,49.93,49.32,49.63,99300.0
2008-10-21 09:30:00,48.9,49.77,48.68,49.6,27400.0,48.9,49.77,48.68,49.6,27400.0
2008-10-21 10:00:00,49.6,50.21,49.48,50.09,61400.0,49.6,50.21,49.48,50.09,61400.0
2008-10-21 10:30:00,50.09,50.12,49.72,49.83,75600.0,50.09,50.12,49.72,49.83,75600.0
2008-10-21 11:00:00,49.89,49.98,49.26,49.45,142100.0,49.89,49.98,49.26,49.45,142100.0
2008-10-21 11:30:00,49.45,49.45,48.19,48.28,113300.0,49.45,49.45,48.19,48.28,113300.0
2008-10-21 12:00:00,48.28,48.84,48.03,48.75,33400.0,48.28,48.84,48.03,48.75,33400.0
2008-10-21 12:30:00,48.74,49.09,48.0,48.0,55500.0,48.74,49.09,48.0,48.0,55500.0
2008-10-21 13:00:00,48.04,48.44,47.85,48.25,91100.0,48.04,48.44,47.85,48.25,91100.0
2008-10-21 13:30:00,48.21,48.4,47.93,48.12,35100.0,48.21,48.4,47.93,48.12,35100.0
2008-10-21 14:00:00,48.2,48.56,48.05,48.52,33900.0,48.2,48.56,48.05,48.52,33900.0
2008-10-21 14:30:00,48.55,48.75,48.19,48.33,31300.0,48.55,48.75,48.19,48.33,31300.0
2008-10-21 15:00:00,48.36,48.59,47.66,47.85,52900.0,48.36,48.59,47.66,47.85,52900.0
2008-10-21 15:30:00,47.84,48.01,47.41,47.84,144200.0,47.84,48.01,47.41,47.84,144200.0
2008-10-22 09:30:00,47.16,47.16,46.03,46.23,82000.0,47.16,47.16,46.03,46.23,82000.0
2008-10-22 10:00:00,46.23,47.11,46.04,46.43,81100.0,46.23,47.11,46.04,46.43,81100.0
2008-10-22 10:30:00,46.43,47.67,46.43,47.37,50200.0,46.43,47.67,46.43,47.37,50200.0
2008-10-22 11:00:00,47.29,47.39,46.57,46.68,42500.0,47.29,47.39,46.57,46.68,42500.0
2008-10-22 11:30:00,46.65,47.44,46.65,46.95,28400.0,46.65,47.44,46.65,46.95,28400.0
2008-10-22 12:00:00,46.97,47.36,46.73,47.28,41100.0,46.97,47.36,46.73,47.28,41100.0
2008-10-22 12:30:00,47.23,47.27,46.85,47.08,33400.0,47.23,47.27,46.85,47.08,33400.0
2008-10-22 13:00:00,47.09,47.09,46.5,46.58,62200.0,47.09,47.09,46.5,46.58,62200.0
2008-10-22 13:30:00,46.53,47.0,46.48,46.9,79800.0,46.53,47.0,46.48,46.9,79800.0
2008-10-22 14:00:00,46.9,46.99,46.52,46.93,50500.0,46.9,46.99,46.52,46.93,50500.0
2008-10-22 14:30:00,46.88,46.91,46.42,46.67,83900.0,46.88,46.91,46.42,46.67,83900.0
2008-10-22 15:00:00,46.69,46.78,46.34,46.45,125400.0,46.69,46.78,46.34,46.45,125400.0
2008-10-22 15:30:00,46.46,46.85,45.47,46.78,209400.0,46.46,46.85,45.47,46.78,209400.0
2008-10-23 09:30:00,47.1,47.32,45.75,45.86,35800.0,47.1,47.32,45.75,45.86,35800.0
2008-10-23 10:00:00,45.86,46.12,45.46,45.46,47100.0,45.86,46.12,45.46,45.46,47100.0
2008-10-23 10:30:00,45.5,46.41,45.18,46.04,85700.0,45.5,46.41,45.18,46.04,85700.0
2008-10-23 11:00:00,46.0,46.2,45.31,45.31,66800.0,46.0,46.2,45.31,45.31,66800.0
2008-10-23 11:30:00,45.39,45.8,44.87,44.92,46000.0,45.39,45.8,44.87,44.92,46000.0
2008-10-23 12:00:00,44.88,44.88,44.4,44.5,53600.0,44.88,44.88,44.4,44.5,53600.0
2008-10-23 12:30:00,44.53,45.06,44.38,44.88,61300.0,44.53,45.06,44.38,44.88,61300.0
2008-10-23 13:00:00,44.93,45.02,44.16,44.16,73600.0,44.93,45.02,44.16,44.16,73600.0
2008-10-23 13:30:00,44.14,44.55,43.89,44.33,47100.0,44.14,44.55,43.89,44.33,47100.0
2008-10-23 14:00:00,44.33,44.33,43.5,44.07,45000.0,44.33,44.33,43.5,44.07,45000.0
2008-10-23 14:30:00,44.12,44.76,43.62,44.04,86900.0,44.12,44.76,43.62,44.04,86900.0
2008-10-23 15:00:00,44.04,45.1,43.89,44.78,123500.0,44.04,45.1,43.89,44.78,123500.0
2008-10-23 15:30:00,44.8,45.48,44.04,45.27,213600.0,44.8,45.48,44.04,45.27,213600.0
2008-10-24 09:30:00,43.0,43.82,42.28,43.09,50300.0,43.0,43.82,42.28,43.09,50300.0
2008-10-24 10:00:00,43.17,43.81,42.83,43.02,96200.0,43.17,43.81,42.83,43.02,96200.0
2008-10-24 10:30:00,43.01,44.04,42.83,43.9,92100.0,43.01,44.04,42.83,43.9,92100.0
2008-10-24 11:00:00,43.95,44.47,43.76,44.32,56000.0,43.95,44.47,43.76,44.32,56000.0
2008-10-24 11:30:00,44.43,44.75,43.96,44.01,39500.0,44.43,44.75,43.96,44.01,39500.0
2008-10-24 12:00:00,44.02,44.21,43.83,43.93,49900.0,44.02,44.21,43.83,43.93,49900.0
2008-10-24 12:30:00,43.89,44.06,43.54,43.97,65400.0,43.89,44.06,43.54,43.97,65400.0
2008-10-24 13:00:00,43.98,44.67,43.94,44.45,57600.0,43.98,44.67,43.94,44.45,57600.0
2008-10-24 13:30:00,44.43,44.49,43.61,43.61,129100.0,44.43,44.49,43.61,43.61,129100.0
2008-10-24 14:00:00,43.61,44.3,43.3,44.07,117000.0,43.61,44.3,43.3,44.07,117000.0
2008-10-24 14:30:00,44.1,45.04,44.1,44.85,126300.0,44.1,45.04,44.1,44.85,126300.0
2008-10-24 15:00:00,44.89,45.33,44.36,44.93,157800.0,44.89,45.33,44.36,44.93,157800.0
2008-10-24 15:30:00,44.93,44.93,44.15,44.32,151600.0,44.93,44.93,44.15,44.32,151600.0
2008-10-27 09:30:00,43.27,44.71,43.01,44.58,33900.0,43.27,44.71,43.01,44.58,33900.0
2008-10-27 10:00:00,44.83,45.23,43.91,44.03,20900.0,44.83,45.23,43.91,44.03,20900.0
2008-10-27 10:30:00,44.02,44.4,43.57,44.33,13800.0,44.02,44.4,43.57,44.33,13800.0
2008-10-27 11:00:00,44.44,44.59,44.14,44.25,31700.0,44.44,44.59,44.14,44.25,31700.0
2008-10-27 11:30:00,44.29,44.44,44.03,44.18,24700.0,44.29,44.44,44.03,44.18,24700.0
2008-10-27 12:00:00,44.13,44.62,44.04,44.3,23900.0,44.13,44.62,44.04,44.3,23900.0
2008-10-27 12:30:00,44.21,45.12,44.21,45.02,78700.0,44.21,45.12,44.21,45.02,78700.0
2008-10-27 13:00:00,44.99,45.14,44.6,45.0,44800.0,44.99,45.14,44.6,45.0,44800.0
2008-10-27 13:30:00,45.08,45.22,44.7,44.7,24600.0,45.08,45.22,44.7,44.7,24600.0
2008-10-27 14:00:00,44.69,44.8,44.09,44.31,57100.0,44.69,44.8,44.09,44.31,57100.0
2008-10-27 14:30:00,44.26,44.51,44.0,44.0,92900.0,44.26,44.51,44.0,44.0,92900.0
2008-10-27 15:00:00,44.03,44.58,44.01,44.21,46000.0,44.03,44.58,44.01,44.21,46000.0
2008-10-27 15:30:00,44.19,44.37,43.21,43.21,75300.0,44.19,44.37,43.21,43.21,75300.0
2008-10-28 09:30:00,44.26,44.3,43.39,43.83,52400.0,44.26,44.3,43.39,43.83,52400.0
2008-10-28 10:00:00,43.58,43.7,42.84,43.06,61700.0,43.58,43.7,42.84,43.06,61700.0
2008-10-28 10:30:00,43.0,43.15,41.37,41.72,49000.0,43.0,43.15,41.37,41.72,49000.0
2008-10-28 11:00:00,41.69,42.15,41.69,41.98,50100.0,41.69,42.15,41.69,41.98,50100.0
2008-10-28 11:30:00,42.01,42.52,41.98,42.38,54000.0,42.01,42.52,41.98,42.38,54000.0
2008-10-28 12:00:00,42.41,42.58,42.22,42.58,63400.0,42.41,42.58,42.22,42.58,63400.0
2008-10-28 12:30:00,42.59,42.89,42.53,42.71,52700.0,42.59,42.89,42.53,42.71,52700.0
2008-10-28 13:00:00,42.69,43.09,42.64,42.73,47200.0,42.69,43.09,42.64,42.73,47200.0
2008-10-28 13:30:00,42.75,42.8,42.0,42.13,56900.0,42.75,42.8,42.0,42.13,56900.0
2008-10-28 14:00:00,42.14,42.96,42.13,42.96,40400.0,42.14,42.96,42.13,42.96,40400.0
2008-10-28 14:30:00,42.96,44.29,42.94,44.2,86500.0,42.96,44.29,42.94,44.2,86500.0
2008-10-28 15:00:00,44.26,45.24,43.84,45.16,158900.0,44.26,45.24,43.84,45.16,158900.0
2008-10-28 15:30:00,45.18,45.18,43.84,44.76,292500.0,45.18,45.18,43.84,44.76,292500.0
2008-10-29 09:30:00,44.67,45.0,43.23,43.89,80100.0,44.67,45.0,43.23,43.89,80100.0
2008-10-29 10:00:00,43.88,44.72,43.75,44.46,59900.0,43.88,44.72,43.75,44.46,59900.0
2008-10-29 10:30:00,44.5,44.52,44.13,44.36,43200.0,44.5,44.52,44.13,44.36,43200.0
2008-10-29 11:00:00,44.38,45.27,44.32,44.98,54900.0,44.38,45.27,44.32,44.98,54900.0
2008-10-29 11:30:00,44.97,45.43,44.97,45.43,23800.0,44.97,45.43,44.97,45.43,23800.0
2008-10-29 12:00:00,45.41,45.48,44.98,45.38,19400.0,45.41,45.48,44.98,45.38,19400.0
2008-10-29 12:30:00,45.44,45.88,45.4,45.42,37500.0,45.44,45.88,45.4,45.42,37500.0
2008-10-29 13:00:00,45.44,45.51,45.0,45.38,34500.0,45.44,45.51,45.0,45.38,34500.0
2008-10-29 13:30:00,45.39,45.99,45.36,45.55,37500.0,45.39,45.99,45.36,45.55,37500.0
2008-10-29 14:00:00,45.52,45.82,44.53,45.21,59700.0,45.52,45.82,44.53,45.21,59700.0
2008-10-29 14:30:00,45.17,45.84,44.55,45.56,74300.0,45.17,45.84,44.55,45.56,74300.0
2008-10-29 15:00:00,45.55,46.62,45.06,46.32,83600.0,45.55,46.62,45.06,46.32,83600.0
2008-10-29 15:30:00,46.32,46.53,44.71,44.71,137400.0,46.32,46.53,44.71,44.71,137400.0
2008-10-30 09:30:00,46.01,46.96,45.89,46.03,29600.0,46.01,46.96,45.89,46.03,29600.0
2008-10-30 10:00:00,46.13,46.37,45.33,45.33,36300.0,46.13,46.37,45.33,45.33,36300.0
2008-10-30 10:30:00,45.33,45.34,44.56,44.78,41800.0,45.33,45.34,44.56,44.78,41800.0
2008-10-30 11:00:00,44.8,45.31,44.73,44.79,59200.0,44.8,45.31,44.73,44.79,59200.0
2008-10-30 11:30:00,44.83,44.96,44.21,44.36,49700.0,44.83,44.96,44.21,44.36,49700.0
2008-10-30 12:00:00,44.39,44.7,44.32,44.7,16800.0,44.39,44.7,44.32,44.7,16800.0
2008-10-30 12:30:00,44.66,45.08,44.59,44.8,26000.0,44.66,45.08,44.59,44.8,26000.0
2008-10-30 13:00:00,44.83,45.19,44.72,44.72,25100.0,44.83,45.19,44.72,44.72,25100.0
2008-10-30 13:30:00,44.74,45.01,44.66,44.87,63800.0,44.74,45.01,44.66,44.87,63800.0
2008-10-30 14:00:00,44.87,45.25,44.72,45.18,24800.0,44.87,45.25,44.72,45.18,24800.0
2008-10-30 14:30:00,45.14,45.34,44.88,45.16,46500.0,45.14,45.34,44.88,45.16,46500.0
2008-10-30 15:00:00,45.22,45.57,44.71,44.76,124400.0,45.22,45.57,44.71,44.76,124400.0
2008-10-30 15:30:00,44.8,45.33,44.3,45.28,147400.0,44.8,45.33,44.3,45.28,147400.0
2008-10-31 09:30:00,44.17,45.9,44.17,45.17,76500.0,44.17,45.9,44.17,45.17,76500.0
2008-10-31 10:00:00,45.13,45.69,44.81,45.03,53000.0,45.13,45.69,44.81,45.03,53000.0
2008-10-31 10:30:00,45.03,45.41,45.01,45.27,25200.0,45.03,45.41,45.01,45.27,25200.0
2008-10-31 11:00:00,45.3,45.84,45.3,45.66,42600.0,45.3,45.84,45.3,45.66,42600.0
2008-10-31 11:30:00,45.63,46.18,45.58,46.04,44100.0,45.63,46.18,45.58,46.04,44100.0
2008-10-31 12:00:00,46.07,46.26,45.88,46.19,53300.0,46.07,46.26,45.88,46.19,53300.0
2008-10-31 12:30:00,46.23,46.86,46.19,46.64,106600.0,46.23,46.86,46.19,46.64,106600.0
2008-10-31 13:00:00,46.66,47.65,46.6,47.52,55100.0,46.66,47.65,46.6,47.52,55100.0
2008-10-31 13:30:00,47.47,47.86,47.46,47.67,102700.0,47.47,47.86,47.46,47.67,102700.0
2008-10-31 14:00:00,47.67,48.19,47.58,47.87,104000.0,47.67,48.19,47.58,47.87,104000.0
2008-10-31 14:30:00,47.89,48.21,47.63,48.06,90600.0,47.89,48.21,47.63,48.06,90600.0
2008-10-31 15:00:00,48.13,48.32,47.82,47.99,171200.0,48.13,48.32,47.82,47.99,171200.0
2008-10-31 15:30:00,47.97,48.38,47.75,48.3,370100.0,47.97,48.38,47.75,48.3,370100.0
2008-11-03 09:30:00,48.14,48.57,46.42,46.47,191200.0,48.14,48.57,46.42,46.47,191200.0
2008-11-03 10:00:00,46.45,47.29,46.17,46.83,106300.0,46.45,47.29,46.17,46.83,106300.0
2008-11-03 10:30:00,46.84,47.39,46.77,47.18,24300.0,46.84,47.39,46.77,47.18,24300.0
2008-11-03 11:00:00,47.18,47.27,46.21,46.21,49100.0,47.18,47.27,46.21,46.21,49100.0
2008-11-03 11:30:00,46.21,46.24,45.67,46.21,80700.0,46.21,46.24,45.67,46.21,80700.0
2008-11-03 12:00:00,46.2,46.22,45.69,45.69,74700.0,46.2,46.22,45.69,45.69,74700.0
2008-11-03 12:30:00,45.68,45.73,45.32,45.5,91500.0,45.68,45.73,45.32,45.5,91500.0
2008-11-03 13:00:00,45.51,45.84,45.47,45.51,87100.0,45.51,45.84,45.47,45.51,87100.0
2008-11-03 13:30:00,45.5,45.51,44.5,44.52,171600.0,45.5,45.51,44.5,44.52,171600.0
2008-11-03 14:00:00,44.57,44.83,44.22,44.83,170300.0,44.57,44.83,44.22,44.83,170300.0
2008-11-03 14:30:00,44.82,45.59,44.8,45.27,117200.0,44.82,45.59,44.8,45.27,117200.0
2008-11-03 15:00:00,45.27,45.33,44.95,45.13,115700.0,45.27,45.33,44.95,45.13,115700.0
2008-11-03 15:30:00,45.2,45.89,45.09,45.32,319400.0,45.2,45.89,45.09,45.32,319400.0
2008-11-04 09:30:00,42.0,44.65,41.56,42.87,458300.0,42.0,44.65,41.56,42.87,458300.0
2008-11-04 10:00:00,42.86,43.3,42.72,43.3,193000.0,42.86,43.3,42.72,43.3,193000.0
2008-11-04 10:30:00,43.32,43.41,42.61,42.72,151900.0,43.32,43.41,42.61,42.72,151900.0
2008-11-04 11:00:00,42.72,43.6,42.72,43.5,314300.0,42.72,43.6,42.72,43.5,314300.0
2008-11-04 11:30:00,43.51,43.75,42.82,43.0,387200.0,43.51,43.75,42.82,43.0,387200.0
2008-11-04 12:00:00,42.96,43.02,42.44,42.62,100000.0,42.96,43.02,42.44,42.62,100000.0
2008-11-04 12:30:00,42.59,43.08,42.59,43.01,114400.0,42.59,43.08,42.59,43.01,114400.0
2008-11-04 13:00:00,43.01,43.05,42.83,42.94,90400.0,43.01,43.05,42.83,42.94,90400.0
2008-11-04 13:30:00,42.94,43.05,42.8,42.98,144200.0,42.94,43.05,42.8,42.98,144200.0
2008-11-04 14:00:00,42.98,43.09,42.87,43.07,137600.0,42.98,43.09,42.87,43.07,137600.0
2008-11-04 14:30:00,43.06,43.1,42.94,43.08,204700.0,43.06,43.1,42.94,43.08,204700.0
2008-11-04 15:00:00,43.07,43.6,43.05,43.51,267200.0,43.07,43.6,43.05,43.51,267200.0
2008-11-04 15:30:00,43.52,44.49,43.5,44.35,334900.0,43.52,44.49,43.5,44.35,334900.0
2008-11-05 09:30:00,43.67,44.19,42.62,43.33,159100.0,43.67,44.19,42.62,43.33,159100.0
2008-11-05 10:00:00,43.33,44.32,43.23,43.9,148200.0,43.33,44.32,43.23,43.9,148200.0
2008-11-05 10:30:00,43.93,43.95,43.48,43.48,101900.0,43.93,43.95,43.48,43.48,101900.0
2008-11-05 11:00:00,43.48,43.59,43.03,43.16,110100.0,43.48,43.59,43.03,43.16,110100.0
2008-11-05 11:30:00,43.15,43.31,43.03,43.14,144900.0,43.15,43.31,43.03,43.14,144900.0
2008-11-05 12:00:00,43.19,43.25,43.01,43.03,117500.0,43.19,43.25,43.01,43.03,117500.0
2008-11-05 12:30:00,43.04,43.19,42.75,43.01,73600.0,43.04,43.19,42.75,43.01,73600.0
2008-11-05 13:00:00,43.01,43.21,42.82,42.93,86400.0,43.01,43.21,42.82,42.93,86400.0
2008-11-05 13:30:00,42.91,43.06,42.81,42.96,83400.0,42.91,43.06,42.81,42.96,83400.0
2008-11-05 14:00:00,42.96,43.16,42.7,42.82,97900.0,42.96,43.16,42.7,42.82,97900.0
2008-11-05 14:30:00,42.79,43.03,42.6,42.6,73400.0,42.79,43.03,42.6,42.6,73400.0
2008-11-05 15:00:00,42.61,42.85,42.47,42.61,133800.0,42.61,42.85,42.47,42.61,133800.0
2008-11-05 15:30:00,42.59,42.87,42.13,42.37,201500.0,42.59,42.87,42.13,42.37,201500.0
2008-11-06 09:30:00,42.0,42.62,41.56,41.57,50100.0,42.0,42.62,41.56,41.57,50100.0
2008-11-06 10:00:00,41.52,41.65,41.07,41.11,66100.0,41.52,41.65,41.07,41.11,66100.0
2008-11-06 10:30:00,41.12,41.14,39.79,39.98,194600.0,41.12,41.14,39.79,39.98,194600.0
2008-11-06 11:00:00,40.02,40.03,39.51,39.66,121000.0,40.02,40.03,39.51,39.66,121000.0
2008-11-06 11:30:00,39.67,39.8,39.5,39.52,76800.0,39.67,39.8,39.5,39.52,76800.0
2008-11-06 12:00:00,39.5,39.59,38.91,39.0,127400.0,39.5,39.59,38.91,39.0,127400.0
2008-11-06 12:30:00,39.04,39.3,38.86,39.25,48700.0,39.04,39.3,38.86,39.25,48700.0
2008-11-06 13:00:00,39.24,39.26,38.93,39.15,47400.0,39.24,39.26,38.93,39.15,47400.0
2008-11-06 13:30:00,39.12,39.17,38.84,39.06,47500.0,39.12,39.17,38.84,39.06,47500.0
2008-11-06 14:00:00,39.03,39.61,39.02,39.38,61000.0,39.03,39.61,39.02,39.38,61000.0
2008-11-06 14:30:00,39.38,40.07,39.36,39.75,71600.0,39.38,40.07,39.36,39.75,71600.0
2008-11-06 15:00:00,39.74,39.88,39.12,39.29,75300.0,39.74,39.88,39.12,39.29,75300.0
2008-11-06 15:30:00,39.25,39.47,38.06,38.16,401800.0,39.25,39.47,38.06,38.16,401800.0
2008-11-07 09:30:00,38.24,38.84,37.52,37.87,124400.0,38.24,38.84,37.52,37.87,124400.0
2008-11-07 10:00:00,37.88,38.39,37.72,38.37,69300.0,37.88,38.39,37.72,38.37,69300.0
2008-11-07 10:30:00,38.32,39.02,38.32,38.63,52800.0,38.32,39.02,38.32,38.63,52800.0
2008-11-07 11:00:00,38.6,38.69,38.36,38.43,71700.0,38.6,38.69,38.36,38.43,71700.0
2008-11-07 11:30:00,38.43,38.79,38.34,38.79,22700.0,38.43,38.79,38.34,38.79,22700.0
2008-11-07 12:00:00,38.74,38.8,38.5,38.64,24900.0,38.74,38.8,38.5,38.64,24900.0
2008-11-07 12:30:00,38.63,38.86,38.36,38.85,18400.0,38.63,38.86,38.36,38.85,18400.0
2008-11-07 13:00:00,38.85,38.92,38.5,38.74,20200.0,38.85,38.92,38.5,38.74,20200.0
2008-11-07 13:30:00,38.73,38.89,38.57,38.89,12800.0,38.73,38.89,38.57,38.89,12800.0
2008-11-07 14:00:00,38.93,39.03,38.78,38.92,35500.0,38.93,39.03,38.78,38.92,35500.0
2008-11-07 14:30:00,38.95,39.4,38.68,38.68,30400.0,38.95,39.4,38.68,38.68,30400.0
2008-11-07 15:00:00,38.67,38.82,38.3,38.52,48800.0,38.67,38.82,38.3,38.52,48800.0
2008-11-07 15:30:00,38.49,39.13,38.4,39.03,107600.0,38.49,39.13,38.4,39.03,107600.0
2008-11-10 09:30:00,39.99,39.99,38.64,38.64,48800.0,39.99,39.99,38.64,38.64,48800.0
2008-11-10 10:00:00,38.67,38.7,38.01,38.39,67500.0,38.67,38.7,38.01,38.39,67500.0
2008-11-10 10:30:00,38.34,38.34,37.64,37.72,52600.0,38.34,38.34,37.64,37.72,52600.0
2008-11-10 11:00:00,37.66,37.66,37.31,37.45,92100.0,37.66,37.66,37.31,37.45,92100.0
2008-11-10 11:30:00,37.44,37.5,36.96,37.04,52900.0,37.44,37.5,36.96,37.04,52900.0
2008-11-10 12:00:00,37.0,37.12,36.54,36.69,58100.0,37.0,37.12,36.54,36.69,58100.0
2008-11-10 12:30:00,36.7,36.84,36.31,36.41,53900.0,36.7,36.84,36.31,36.41,53900.0
2008-11-10 13:00:00,36.39,36.85,36.27,36.83,49700.0,36.39,36.85,36.27,36.83,49700.0
2008-11-10 13:30:00,36.81,37.11,36.67,37.11,36000.0,36.81,37.11,36.67,37.11,36000.0
2008-11-10 14:00:00,37.1,37.12,36.53,36.53,35800.0,37.1,37.12,36.53,36.53,35800.0
2008-11-10 14:30:00,36.58,36.68,36.25,36.43,40300.0,36.58,36.68,36.25,36.43,40300.0
2008-11-10 15:00:00,36.43,36.43,35.84,35.89,100900.0,36.43,36.43,35.84,35.89,100900.0
2008-11-10 15:30:00,35.86,36.36,35.73,36.19,138000.0,35.86,36.36,35.73,36.19,138000.0
2008-11-11 09:30:00,35.86,35.93,34.91,34.95,133200.0,35.86,35.93,34.91,34.95,133200.0
2008-11-11 10:00:00,34.91,35.1,34.73,35.05,96700.0,34.91,35.1,34.73,35.05,96700.0
2008-11-11 10:30:00,35.03,35.15,34.86,34.89,94500.0,35.03,35.15,34.86,34.89,94500.0
2008-11-11 11:00:00,34.9,35.15,34.75,34.99,93500.0,34.9,35.15,34.75,34.99,93500.0
2008-11-11 11:30:00,35.02,35.08,34.55,34.66,83800.0,35.02,35.08,34.55,34.66,83800.0
2008-11-11 12:00:00,34.66,34.93,34.48,34.71,62200.0,34.66,34.93,34.48,34.71,62200.0
2008-11-11 12:30:00,34.73,35.06,34.73,34.81,89700.0,34.73,35.06,34.73,34.81,89700.0
2008-11-11 13:00:00,34.81,34.9,34.69,34.83,81500.0,34.81,34.9,34.69,34.83,81500.0
2008-11-11 13:30:00,34.82,35.2,34.72,35.19,153600.0,34.82,35.2,34.72,35.19,153600.0
2008-11-11 14:00:00,35.19,35.55,34.91,35.5,194600.0,35.19,35.55,34.91,35.5,194600.0
2008-11-11 14:30:00,35.54,35.76,35.32,35.56,232800.0,35.54,35.76,35.32,35.56,232800.0
2008-11-11 15:00:00,35.54,35.87,35.36,35.54,148500.0,35.54,35.87,35.36,35.54,148500.0
2008-11-11 15:30:00,35.55,35.55,34.93,35.35,209000.0,35.55,35.55,34.93,35.35,209000.0
2008-11-12 09:30:00,34.71,34.77,33.7,33.99,108900.0,34.71,34.77,33.7,33.99,108900.0
2008-11-12 10:00:00,33.97,34.07,33.71,33.72,136200.0,33.97,34.07,33.71,33.72,136200.0
2008-11-12 10:30:00,33.73,33.82,33.17,33.77,149800.0,33.73,33.82,33.17,33.77,149800.0
2008-11-12 11:00:00,33.69,34.03,33.63,33.89,97800.0,33.69,34.03,33.63,33.89,97800.0
2008-11-12 11:30:00,33.9,34.02,33.7,33.89,77500.0,33.9,34.02,33.7,33.89,77500.0
2008-11-12 12:00:00,33.92,34.04,33.71,34.01,57400.0,33.92,34.04,33.71,34.01,57400.0
2008-11-12 12:30:00,34.0,34.2,33.98,34.08,64700.0,34.0,34.2,33.98,34.08,64700.0
2008-11-12 13:00:00,34.06,34.06,33.71,33.84,84000.0,34.06,34.06,33.71,33.84,84000.0
2008-11-12 13:30:00,33.84,33.93,33.7,33.82,54900.0,33.84,33.93,33.7,33.82,54900.0
2008-11-12 14:00:00,33.84,33.86,33.68,33.78,97800.0,33.84,33.86,33.68,33.78,97800.0
2008-11-12 14:30:00,33.78,33.79,33.4,33.4,152600.0,33.78,33.79,33.4,33.4,152600.0
2008-11-12 15:00:00,33.45,33.45,32.68,32.84,175200.0,33.45,33.45,32.68,32.84,175200.0
2008-11-12 15:30:00,32.84,33.1,32.65,32.86,266800.0,32.84,33.1,32.65,32.86,266800.0
2008-11-13 09:30:00,32.86,33.22,32.25,32.6,156800.0,32.86,33.22,32.25,32.6,156800.0
2008-11-13 10:00:00,32.55,33.18,32.55,32.84,184500.0,32.55,33.18,32.55,32.84,184500.0
2008-11-13 10:30:00,32.88,32.97,32.21,32.34,103000.0,32.88,32.97,32.21,32.34,103000.0
2008-11-13 11:00:00,32.24,32.34,31.71,31.85,95200.0,32.24,32.34,31.71,31.85,95200.0
2008-11-13 11:30:00,31.88,31.9,31.22,31.4,149000.0,31.88,31.9,31.22,31.4,149000.0
2008-11-13 12:00:00,31.4,31.61,30.86,30.94,98900.0,31.4,31.61,30.86,30.94,98900.0
2008-11-13 12:30:00,30.94,30.99,30.22,30.23,143900.0,30.94,30.99,30.22,30.23,143900.0
2008-11-13 13:00:00,30.19,31.15,29.95,31.12,107600.0,30.19,31.15,29.95,31.12,107600.0
2008-11-13 13:30:00,31.19,32.06,31.05,31.53,225100.0,31.19,32.06,31.05,31.53,225100.0
2008-11-13 14:00:00,31.49,32.02,30.9,31.89,271000.0,31.49,32.02,30.9,31.89,271000.0
2008-11-13 14:30:00,31.88,32.13,31.27,31.54,290700.0,31.88,32.13,31.27,31.54,290700.0
2008-11-13 15:00:00,31.6,32.13,30.78,32.03,315600.0,31.6,32.13,30.78,32.03,315600.0
2008-11-13 15:30:00,32.03,32.46,31.86,32.33,444400.0,32.03,32.46,31.86,32.33,444400.0
2008-11-14 09:30:00,32.06,34.76,32.06,34.44,252700.0,32.06,34.76,32.06,34.44,252700.0
2008-11-14 10:00:00,34.41,34.55,33.54,33.72,151000.0,34.41,34.55,33.54,33.72,151000.0
2008-11-14 10:30:00,33.74,33.92,33.01,33.73,139100.0,33.74,33.92,33.01,33.73,139100.0
2008-11-14 11:00:00,33.71,33.88,33.33,33.64,102700.0,33.71,33.88,33.33,33.64,102700.0
2008-11-14 11:30:00,33.67,33.74,32.77,32.91,107800.0,33.67,33.74,32.77,32.91,107800.0
2008-11-14 12:00:00,32.87,33.14,32.5,33.02,79700.0,32.87,33.14,32.5,33.02,79700.0
2008-11-14 12:30:00,33.01,33.25,32.82,33.03,87800.0,33.01,33.25,32.82,33.03,87800.0
2008-11-14 13:00:00,33.03,33.05,32.61,33.05,101900.0,33.03,33.05,32.61,33.05,101900.0
2008-11-14 13:30:00,33.04,33.22,32.61,32.85,98800.0,33.04,33.22,32.61,32.85,98800.0
2008-11-14 14:00:00,32.85,33.52,32.69,33.13,120500.0,32.85,33.52,32.69,33.13,120500.0
2008-11-14 14:30:00,33.13,33.7,32.58,33.7,120900.0,33.13,33.7,32.58,33.7,120900.0
2008-11-14 15:00:00,33.74,33.79,32.98,33.01,153300.0,33.74,33.79,32.98,33.01,153300.0
2008-11-14 15:30:00,33.01,33.02,32.18,32.27,204100.0,33.01,33.02,32.18,32.27,204100.0
2008-11-17 09:30:00,31.9,32.44,30.11,31.02,375600.0,31.9,32.44,30.11,31.02,375600.0
2008-11-17 10:00:00,31.08,31.08,30.32,30.76,175100.0,31.08,31.08,30.32,30.76,175100.0
2008-11-17 10:30:00,30.75,30.91,30.48,30.6,152500.0,30.75,30.91,30.48,30.6,152500.0
2008-11-17 11:00:00,30.64,30.89,30.5,30.58,156400.0,30.64,30.89,30.5,30.58,156400.0
2008-11-17 11:30:00,30.59,31.01,30.4,30.96,165900.0,30.59,31.01,30.4,30.96,165900.0
2008-11-17 12:00:00,30.97,31.08,30.75,30.95,263400.0,30.97,31.08,30.75,30.95,263400.0
2008-11-17 12:30:00,30.97,31.0,30.88,30.9,158400.0,30.97,31.0,30.88,30.9,158400.0
2008-11-17 13:00:00,30.9,31.0,30.74,30.93,326100.0,30.9,31.0,30.74,30.93,326100.0
2008-11-17 13:30:00,30.94,30.98,30.71,30.82,253400.0,30.94,30.98,30.71,30.82,253400.0
2008-11-17 14:00:00,30.81,30.97,30.53,30.55,274200.0,30.81,30.97,30.53,30.55,274200.0
2008-11-17 14:30:00,30.57,30.82,30.31,30.47,254700.0,30.57,30.82,30.31,30.47,254700.0
2008-11-17 15:00:00,30.47,30.59,30.15,30.24,317300.0,30.47,30.59,30.15,30.24,317300.0
2008-11-17 15:30:00,30.2,30.22,29.6,29.76,487300.0,30.2,30.22,29.6,29.76,487300.0
2008-11-18 09:30:00,29.92,30.4,29.81,30.07,216200.0,29.92,30.4,29.81,30.07,216200.0
2008-11-18 10:00:00,30.07,30.25,29.78,30.2,221000.0,30.07,30.25,29.78,30.2,221000.0
2008-11-18 10:30:00,30.24,30.31,30.04,30.24,190600.0,30.24,30.31,30.04,30.24,190600.0
2008-11-18 11:00:00,30.25,30.26,30.05,30.17,96400.0,30.25,30.26,30.05,30.17,96400.0
2008-11-18 11:30:00,30.18,30.3,30.15,30.3,140600.0,30.18,30.3,30.15,30.3,140600.0
2008-11-18 12:00:00,30.29,30.3,29.89,29.89,126000.0,30.29,30.3,29.89,29.89,126000.0
2008-11-18 12:30:00,29.92,30.02,29.86,30.0,95400.0,29.92,30.02,29.86,30.0,95400.0
2008-11-18 13:00:00,29.99,30.05,29.62,29.95,140700.0,29.99,30.05,29.62,29.95,140700.0
2008-11-18 13:30:00,30.0,30.0,29.41,29.62,189600.0,30.0,30.0,29.41,29.62,189600.0
2008-11-18 14:00:00,29.62,29.64,29.13,29.28,315000.0,29.62,29.64,29.13,29.28,315000.0
2008-11-18 14:30:00,29.26,29.26,28.62,28.86,185200.0,29.26,29.26,28.62,28.86,185200.0
2008-11-18 15:00:00,28.88,29.41,28.84,28.98,276000.0,28.88,29.41,28.84,28.98,276000.0
2008-11-18 15:30:00,28.99,29.32,28.87,29.2,404000.0,28.99,29.32,28.87,29.2,404000.0
2008-11-19 09:30:00,29.31,29.44,28.65,28.81,83100.0,29.31,29.44,28.65,28.81,83100.0
2008-11-19 10:00:00,28.81,29.09,28.34,28.42,79400.0,28.81,29.09,28.34,28.42,79400.0
2008-11-19 10:30:00,28.38,28.38,26.96,27.12,224900.0,28.38,28.38,26.96,27.12,224900.0
2008-11-19 11:00:00,27.08,27.71,27.05,27.22,177500.0,27.08,27.71,27.05,27.22,177500.0
2008-11-19 11:30:00,27.22,27.23,26.86,27.06,88500.0,27.22,27.23,26.86,27.06,88500.0
2008-11-19 12:00:00,27.05,27.1,26.68,26.78,87900.0,27.05,27.1,26.68,26.78,87900.0
2008-11-19 12:30:00,26.81,27.14,26.69,27.14,64500.0,26.81,27.14,26.69,27.14,64500.0
2008-11-19 13:00:00,27.1,27.8,27.05,27.07,151200.0,27.1,27.8,27.05,27.07,151200.0
2008-11-19 13:30:00,27.05,27.2,26.85,26.95,73700.0,27.05,27.2,26.85,26.95,73700.0
2008-11-19 14:00:00,26.97,27.02,26.76,26.79,105900.0,26.97,27.02,26.76,26.79,105900.0
2008-11-19 14:30:00,26.81,27.23,26.53,27.0,115800.0,26.81,27.23,26.53,27.0,115800.0
2008-11-19 15:00:00,27.01,27.02,26.3,26.5,178500.0,27.01,27.02,26.3,26.5,178500.0
2008-11-19 15:30:00,26.47,26.61,25.85,25.9,251200.0,26.47,26.61,25.85,25.9,251200.0
2008-11-20 09:30:00,25.61,25.84,24.85,25.21,90300.0,25.61,25.84,24.85,25.21,90300.0
2008-11-20 10:00:00,25.19,25.92,25.09,25.92,173100.0,25.19,25.92,25.09,25.92,173100.0
2008-11-20 10:30:00,25.92,26.25,25.88,26.23,207300.0,25.92,26.25,25.88,26.23,207300.0
2008-11-20 11:00:00,26.23,26.64,25.79,26.04,109700.0,26.23,26.64,25.79,26.04,109700.0
2008-11-20 11:30:00,26.07,26.22,25.9,25.92,59400.0,26.07,26.22,25.9,25.92,59400.0
2008-11-20 12:00:00,25.91,26.71,25.76,26.63,99400.0,25.91,26.71,25.76,26.63,99400.0
2008-11-20 12:30:00,26.63,27.01,26.58,26.67,95800.0,26.63,27.01,26.58,26.67,95800.0
2008-11-20 13:00:00,26.67,26.81,26.35,26.55,171100.0,26.67,26.81,26.35,26.55,171100.0
2008-11-20 13:30:00,26.54,27.05,26.37,27.0,117200.0,26.54,27.05,26.37,27.0,117200.0
2008-11-20 14:00:00,27.01,27.13,26.75,26.82,178000.0,27.01,27.13,26.75,26.82,178000.0
2008-11-20 14:30:00,26.81,27.15,26.29,26.46,156500.0,26.81,27.15,26.29,26.46,156500.0
2008-11-20 15:00:00,26.46,26.7,26.34,26.5,203800.0,26.46,26.7,26.34,26.5,203800.0
2008-11-20 15:30:00,26.47,26.6,25.45,25.77,286700.0,26.47,26.6,25.45,25.77,286700.0
2008-11-21 09:30:00,26.42,26.45,24.69,24.84,128900.0,26.42,26.45,24.69,24.84,128900.0
2008-11-21 10:00:00,24.91,25.23,24.5,24.55,92200.0,24.91,25.23,24.5,24.55,92200.0
2008-11-21 10:30:00,24.59,24.85,24.36,24.42,59300.0,24.59,24.85,24.36,24.42,59300.0
2008-11-21 11:00:00,24.36,24.69,23.91,24.53,51600.0,24.36,24.69,23.91,24.53,51600.0
2008-11-21 11:30:00,24.54,24.67,24.34,24.5,53200.0,24.54,24.67,24.34,24.5,53200.0
2008-11-21 12:00:00,24.5,25.06,24.4,25.01,75900.0,24.5,25.06,24.4,25.01,75900.0
2008-11-21 12:30:00,25.04,25.37,24.92,25.15,88800.0,25.04,25.37,24.92,25.15,88800.0
2008-11-21 13:00:00,25.16,25.32,24.83,24.94,74400.0,25.16,25.32,24.83,24.94,74400.0
2008-11-21 13:30:00,24.93,24.99,24.72,24.76,103200.0,24.93,24.99,24.72,24.76,103200.0
2008-11-21 14:00:00,24.76,25.08,24.76,24.78,80300.0,24.76,25.08,24.76,24.78,80300.0
2008-11-21 14:30:00,24.78,25.21,24.67,24.86,105200.0,24.78,25.21,24.67,24.86,105200.0
2008-11-21 15:00:00,24.87,26.06,24.87,25.84,151000.0,24.87,26.06,24.87,25.84,151000.0
2008-11-21 15:30:00,25.88,26.21,25.47,26.01,181500.0,25.88,26.21,25.47,26.01,181500.0
2008-11-24 09:30:00,26.24,27.21,26.03,27.04,141100.0,26.24,27.21,26.03,27.04,141100.0
2008-11-24 10:00:00,27.05,27.55,27.02,27.42,98600.0,27.05,27.55,27.02,27.42,98600.0
2008-11-24 10:30:00,27.43,28.03,27.43,28.03,65300.0,27.43,28.03,27.43,28.03,65300.0
2008-11-24 11:00:00,28.03,28.12,27.59,27.7,167400.0,28.03,28.12,27.59,27.7,167400.0
2008-11-24 11:30:00,27.71,27.8,27.45,27.69,101200.0,27.71,27.8,27.45,27.69,101200.0
2008-11-24 12:00:00,27.67,27.74,27.21,27.39,88300.0,27.67,27.74,27.21,27.39,88300.0
2008-11-24 12:30:00,27.42,27.79,27.4,27.6,73600.0,27.42,27.79,27.4,27.6,73600.0
2008-11-24 13:00:00,27.57,27.75,27.46,27.56,55400.0,27.57,27.75,27.46,27.56,55400.0
2008-11-24 13:30:00,27.58,27.78,27.48,27.77,65500.0,27.58,27.78,27.48,27.77,65500.0
2008-11-24 14:00:00,27.77,27.77,27.48,27.6,120400.0,27.77,27.77,27.48,27.6,120400.0
2008-11-24 14:30:00,27.61,27.74,27.41,27.57,161000.0,27.61,27.74,27.41,27.57,161000.0
2008-11-24 15:00:00,27.6,27.82,27.49,27.75,228700.0,27.6,27.82,27.49,27.75,228700.0
2008-11-24 15:30:00,27.76,28.06,27.32,27.5,268200.0,27.76,28.06,27.32,27.5,268200.0
2008-11-25 09:30:00,28.01,29.94,28.01,28.56,137300.0,28.01,29.94,28.01,28.56,137300.0
2008-11-25 10:00:00,28.56,29.15,28.54,29.11,184400.0,28.56,29.15,28.54,29.11,184400.0
2008-11-25 10:30:00,29.1,29.25,28.69,29.04,118000.0,29.1,29.25,28.69,29.04,118000.0
2008-11-25 11:00:00,29.05,29.1,28.64,28.84,65600.0,29.05,29.1,28.64,28.84,65600.0
2008-11-25 11:30:00,28.83,28.86,28.53,28.69,71400.0,28.83,28.86,28.53,28.69,71400.0
2008-11-25 12:00:00,28.7,28.91,28.59,28.75,104300.0,28.7,28.91,28.59,28.75,104300.0
2008-11-25 12:30:00,28.75,28.81,27.94,27.98,111800.0,28.75,28.81,27.94,27.98,111800.0
2008-11-25 13:00:00,27.98,28.0,27.66,27.8,223800.0,27.98,28.0,27.66,27.8,223800.0
2008-11-25 13:30:00,27.8,27.84,27.64,27.64,134900.0,27.8,27.84,27.64,27.64,134900.0
2008-11-25 14:00:00,27.59,27.6,27.08,27.38,84200.0,27.59,27.6,27.08,27.38,84200.0
2008-11-25 14:30:00,27.37,27.64,27.37,27.56,218200.0,27.37,27.64,27.37,27.56,218200.0
2008-11-25 15:00:00,27.56,27.85,27.43,27.76,278300.0,27.56,27.85,27.43,27.76,278300.0
2008-11-25 15:30:00,27.78,28.24,27.67,27.97,419600.0,27.78,28.24,27.67,27.97,419600.0
2008-11-26 09:30:00,27.71,27.82,26.98,27.55,113300.0,27.71,27.82,26.98,27.55,113300.0
2008-11-26 10:00:00,27.55,28.24,27.5,28.19,123200.0,27.55,28.24,27.5,28.19,123200.0
2008-11-26 10:30:00,28.18,28.49,28.08,28.49,115100.0,28.18,28.49,28.08,28.49,115100.0
2008-11-26 11:00:00,28.46,28.65,28.35,28.4,117100.0,28.46,28.65,28.35,28.4,117100.0
2008-11-26 11:30:00,28.4,29.0,28.4,28.89,197400.0,28.4,29.0,28.4,28.89,197400.0
2008-11-26 12:00:00,28.9,29.27,28.78,29.22,119600.0,28.9,29.27,28.78,29.22,119600.0
2008-11-26 12:30:00,29.22,29.87,29.13,29.83,145000.0,29.22,29.87,29.13,29.83,145000.0
2008-11-26 13:00:00,29.83,30.61,29.81,30.25,188000.0,29.83,30.61,29.81,30.25,188000.0
2008-11-26 13:30:00,30.22,30.25,29.78,29.92,94500.0,30.22,30.25,29.78,29.92,94500.0
2008-11-26 14:00:00,29.92,30.18,29.74,30.16,112900.0,29.92,30.18,29.74,30.16,112900.0
2008-11-26 14:30:00,30.19,30.76,30.19,30.65,136700.0,30.19,30.76,30.19,30.65,136700.0
2008-11-26 15:00:00,30.65,30.9,30.45,30.54,186400.0,30.65,30.9,30.45,30.54,186400.0
2008-11-26 15:30:00,30.51,30.63,30.2,30.41,199100.0,30.51,30.63,30.2,30.41,199100.0
2008-11-28 09:30:00,30.17,30.51,29.26,29.29,67400.0,30.17,30.51,29.26,29.29,67400.0
2008-11-28 10:00:00,29.29,30.01,29.29,29.9,96900.0,29.29,30.01,29.29,29.9,96900.0
2008-11-28 10:30:00,29.9,29.99,29.68,29.98,18600.0,29.9,29.99,29.68,29.98,18600.0
2008-11-28 11:00:00,29.97,30.19,29.96,30.19,35400.0,29.97,30.19,29.96,30.19,35400.0
2008-11-28 11:30:00,30.16,30.5,29.98,30.46,40900.0,30.16,30.5,29.98,30.46,40900.0
2008-11-28 12:00:00,30.47,30.55,30.34,30.34,45900.0,30.47,30.55,30.34,30.34,45900.0
2008-11-28 12:30:00,30.33,30.74,30.27,30.66,101500.0,30.33,30.74,30.27,30.66,101500.0
2008-11-28 13:00:00,30.7,30.81,30.7,30.81,45000.0,30.7,30.81,30.7,30.81,45000.0
2008-11-28 13:30:00,30.81,30.81,30.81,30.81,0.0,30.81,30.81,30.81,30.81,0.0
2008-11-28 14:00:00,30.81,30.81,30.81,30.81,0.0,30.81,30.81,30.81,30.81,0.0
2008-11-28 14:30:00,30.81,30.81,30.81,30.81,0.0,30.81,30.81,30.81,30.81,0.0
2008-11-28 15:00:00,30.81,30.81,30.81,30.81,0.0,30.81,30.81,30.81,30.81,0.0
2008-11-28 15:30:00,30.81,30.81,30.81,30.81,0.0,30.81,30.81,30.81,30.81,0.0
2008-12-01 09:30:00,28.87,29.52,27.53,28.38,253000.0,28.87,29.52,27.53,28.38,253000.0
2008-12-01 10:00:00,28.37,28.68,28.12,28.62,83400.0,28.37,28.68,28.12,28.62,83400.0
2008-12-01 10:30:00,28.61,28.76,28.53,28.72,43600.0,28.61,28.76,28.53,28.72,43600.0
2008-12-01 11:00:00,28.72,28.77,28.38,28.46,44800.0,28.72,28.77,28.38,28.46,44800.0
2008-12-01 11:30:00,28.42,28.72,28.39,28.62,26300.0,28.42,28.72,28.39,28.62,26300.0
2008-12-01 12:00:00,28.6,28.71,28.35,28.4,40400.0,28.6,28.71,28.35,28.4,40400.0
2008-12-01 12:30:00,28.4,28.43,28.1,28.24,41300.0,28.4,28.43,28.1,28.24,41300.0
2008-12-01 13:00:00,28.24,28.44,28.22,28.36,26400.0,28.24,28.44,28.22,28.36,26400.0
2008-12-01 13:30:00,28.37,28.55,28.04,28.21,50300.0,28.37,28.55,28.04,28.21,50300.0
2008-12-01 14:00:00,28.28,28.33,27.77,27.9,50900.0,28.28,28.33,27.77,27.9,50900.0
2008-12-01 14:30:00,27.88,28.23,27.78,27.92,42500.0,27.88,28.23,27.78,27.92,42500.0
2008-12-01 15:00:00,27.9,28.03,27.37,27.52,80200.0,27.9,28.03,27.37,27.52,80200.0
2008-12-01 15:30:00,27.48,27.62,27.07,27.12,143700.0,27.48,27.62,27.07,27.12,143700.0
2008-12-02 09:30:00,27.74,28.07,26.88,27.08,141300.0,27.74,28.07,26.88,27.08,141300.0
2008-12-02 10:00:00,27.08,28.04,26.99,27.78,134100.0,27.08,28.04,26.99,27.78,134100.0
2008-12-02 10:30:00,27.76,28.24,27.75,28.18,96400.0,27.76,28.24,27.75,28.18,96400.0
2008-12-02 11:00:00,28.18,28.23,27.89,28.18,46100.0,28.18,28.23,27.89,28.18,46100.0
2008-12-02 11:30:00,28.19,28.31,27.93,28.08,57500.0,28.19,28.31,27.93,28.08,57500.0
2008-12-02 12:00:00,28.11,28.24,28.09,28.19,54400.0,28.11,28.24,28.09,28.19,54400.0
2008-12-02 12:30:00,28.17,28.22,28.05,28.2,60800.0,28.17,28.22,28.05,28.2,60800.0
2008-12-02 13:00:00,28.17,28.26,28.07,28.14,36000.0,28.17,28.26,28.07,28.14,36000.0
2008-12-02 13:30:00,28.13,28.23,27.82,28.04,87700.0,28.13,28.23,27.82,28.04,87700.0
2008-12-02 14:00:00,28.03,28.16,27.75,27.92,124900.0,28.03,28.16,27.75,27.92,124900.0
2008-12-02 14:30:00,27.93,28.46,27.84,28.38,142100.0,27.93,28.46,27.84,28.38,142100.0
2008-12-02 15:00:00,28.37,29.09,27.95,28.8,168300.0,28.37,29.09,27.95,28.8,168300.0
2008-12-02 15:30:00,28.79,29.22,28.68,29.22,292700.0,28.79,29.22,28.68,29.22,292700.0
2008-12-03 09:30:00,28.59,28.83,28.1,28.48,187100.0,28.59,28.83,28.1,28.48,187100.0
2008-12-03 10:00:00,28.45,29.39,28.14,29.38,117700.0,28.45,29.39,28.14,29.38,117700.0
2008-12-03 10:30:00,29.39,30.34,29.39,30.22,60100.0,29.39,30.34,29.39,30.22,60100.0
2008-12-03 11:00:00,30.27,31.19,30.25,30.97,119800.0,30.27,31.19,30.25,30.97,119800.0
2008-12-03 11:30:00,30.94,31.32,30.82,31.25,76400.0,30.94,31.32,30.82,31.25,76400.0
2008-12-03 12:00:00,31.27,31.27,30.27,30.64,92700.0,31.27,31.27,30.27,30.64,92700.0
2008-12-03 12:30:00,30.67,30.76,30.34,30.35,49400.0,30.67,30.76,30.34,30.35,49400.0
2008-12-03 13:00:00,30.4,30.4,29.81,29.95,57000.0,30.4,30.4,29.81,29.95,57000.0
2008-12-03 13:30:00,29.91,29.96,29.31,29.5,87300.0,29.91,29.96,29.31,29.5,87300.0
2008-12-03 14:00:00,29.52,30.28,29.29,30.19,146700.0,29.52,30.28,29.29,30.19,146700.0
2008-12-03 14:30:00,30.19,30.6,29.82,29.97,199000.0,30.19,30.6,29.82,29.97,199000.0
2008-12-03 15:00:00,29.97,30.26,29.49,30.04,132200.0,29.97,30.26,29.49,30.04,132200.0
2008-12-03 15:30:00,30.09,31.2,29.88,30.93,243500.0,30.09,31.2,29.88,30.93,243500.0
2008-12-04 09:30:00,30.66,32.3,30.55,32.21,127300.0,30.66,32.3,30.55,32.21,127300.0
2008-12-04 10:00:00,32.19,32.5,31.52,31.64,144200.0,32.19,32.5,31.52,31.64,144200.0
2008-12-04 10:30:00,31.64,32.75,31.6,32.68,73000.0,31.64,32.75,31.6,32.68,73000.0
2008-12-04 11:00:00,32.67,33.15,32.14,32.91,140600.0,32.67,33.15,32.14,32.91,140600.0
2008-12-04 11:30:00,32.89,32.89,32.2,32.45,83100.0,32.89,32.89,32.2,32.45,83100.0
2008-12-04 12:00:00,32.43,32.6,32.24,32.49,99400.0,32.43,32.6,32.24,32.49,99400.0
2008-12-04 12:30:00,32.49,32.8,32.31,32.67,61900.0,32.49,32.8,32.31,32.67,61900.0
2008-12-04 13:00:00,32.67,32.76,32.36,32.59,64600.0,32.67,32.76,32.36,32.59,64600.0
2008-12-04 13:30:00,32.55,32.97,32.47,32.89,81200.0,32.55,32.97,32.47,32.89,81200.0
2008-12-04 14:00:00,32.9,33.41,32.88,33.23,149900.0,32.9,33.41,32.88,33.23,149900.0
2008-12-04 14:30:00,33.28,33.75,33.25,33.49,153300.0,33.28,33.75,33.25,33.49,153300.0
2008-12-04 15:00:00,33.48,33.53,32.6,32.93,297400.0,33.48,33.53,32.6,32.93,297400.0
2008-12-04 15:30:00,32.93,33.56,32.59,33.27,399700.0,32.93,33.56,32.59,33.27,399700.0
2008-12-05 09:30:00,32.72,33.72,32.38,32.58,152000.0,32.72,33.72,32.38,32.58,152000.0
2008-12-05 10:00:00,32.56,32.67,32.0,32.14,124900.0,32.56,32.67,32.0,32.14,124900.0
2008-12-05 10:30:00,32.16,32.87,32.0,32.79,76300.0,32.16,32.87,32.0,32.79,76300.0
2008-12-05 11:00:00,32.81,32.85,32.48,32.66,66100.0,32.81,32.85,32.48,32.66,66100.0
2008-12-05 11:30:00,32.63,33.11,32.29,33.02,71800.0,32.63,33.11,32.29,33.02,71800.0
2008-12-05 12:00:00,33.03,34.01,33.03,33.99,124200.0,33.03,34.01,33.03,33.99,124200.0
2008-12-05 12:30:00,33.97,33.98,33.39,33.45,85700.0,33.97,33.98,33.39,33.45,85700.0
2008-12-05 13:00:00,33.45,34.08,33.42,33.92,84700.0,33.45,34.08,33.42,33.92,84700.0
2008-12-05 13:30:00,33.93,35.06,33.92,34.75,126000.0,33.93,35.06,33.92,34.75,126000.0
2008-12-05 14:00:00,34.78,34.83,34.23,34.63,137000.0,34.78,34.83,34.23,34.63,137000.0
2008-12-05 14:30:00,34.62,36.19,34.53,35.83,125200.0,34.62,36.19,34.53,35.83,125200.0
2008-12-05 15:00:00,35.83,36.02,34.98,35.72,197400.0,35.83,36.02,34.98,35.72,197400.0
2008-12-05 15:30:00,35.71,36.56,35.67,36.42,246900.0,35.71,36.56,35.67,36.42,246900.0
2008-12-08 09:30:00,36.69,38.49,36.69,37.26,167700.0,36.69,38.49,36.69,37.26,167700.0
2008-12-08 10:00:00,37.25,37.39,36.82,37.38,94500.0,37.25,37.39,36.82,37.38,94500.0
2008-12-08 10:30:00,37.38,37.76,37.12,37.23,69500.0,37.38,37.76,37.12,37.23,69500.0
2008-12-08 11:00:00,37.17,37.39,36.72,36.83,59400.0,37.17,37.39,36.72,36.83,59400.0
2008-12-08 11:30:00,36.83,36.94,36.5,36.74,85500.0,36.83,36.94,36.5,36.74,85500.0
2008-12-08 12:00:00,36.75,36.75,36.3,36.37,67600.0,36.75,36.75,36.3,36.37,67600.0
2008-12-08 12:30:00,36.38,36.66,36.12,36.15,36700.0,36.38,36.66,36.12,36.15,36700.0
2008-12-08 13:00:00,36.14,36.52,35.98,36.08,62300.0,36.14,36.52,35.98,36.08,62300.0
2008-12-08 13:30:00,36.07,36.1,35.66,35.71,52500.0,36.07,36.1,35.66,35.71,52500.0
2008-12-08 14:00:00,35.72,36.77,35.66,36.69,80000.0,35.72,36.77,35.66,36.69,80000.0
2008-12-08 14:30:00,36.7,37.2,36.42,37.2,97300.0,36.7,37.2,36.42,37.2,97300.0
2008-12-08 15:00:00,37.19,37.29,36.93,36.98,135900.0,37.19,37.29,36.93,36.98,135900.0
2008-12-08 15:30:00,36.99,37.25,36.31,36.67,154200.0,36.99,37.25,36.31,36.67,154200.0
2008-12-09 09:30:00,36.38,36.57,35.99,36.07,59600.0,36.38,36.57,35.99,36.07,59600.0
2008-12-09 10:00:00,36.06,37.25,36.06,37.21,80500.0,36.06,37.25,36.06,37.21,80500.0
2008-12-09 10:30:00,37.21,37.65,37.21,37.36,36800.0,37.21,37.65,37.21,37.36,36800.0
2008-12-09 11:00:00,37.4,37.57,36.55,36.57,48100.0,37.4,37.57,36.55,36.57,48100.0
2008-12-09 11:30:00,36.55,37.18,36.55,36.95,36300.0,36.55,37.18,36.55,36.95,36300.0
2008-12-09 12:00:00,36.96,37.31,36.92,37.12,63000.0,36.96,37.31,36.92,37.12,63000.0
2008-12-09 12:30:00,37.22,37.36,36.96,37.08,43600.0,37.22,37.36,36.96,37.08,43600.0
2008-12-09 13:00:00,37.08,37.21,36.72,36.8,66500.0,37.08,37.21,36.72,36.8,66500.0
2008-12-09 13:30:00,36.81,37.21,36.74,37.02,61800.0,36.81,37.21,36.74,37.02,61800.0
2008-12-09 14:00:00,37.0,37.07,36.38,36.38,101000.0,37.0,37.07,36.38,36.38,101000.0
2008-12-09 14:30:00,36.39,36.59,36.08,36.43,127700.0,36.39,36.59,36.08,36.43,127700.0
2008-12-09 15:00:00,36.46,36.83,35.98,36.05,105400.0,36.46,36.83,35.98,36.05,105400.0
2008-12-09 15:30:00,36.05,36.3,35.75,35.91,102000.0,36.05,36.3,35.75,35.91,102000.0
2008-12-10 09:30:00,36.44,37.02,36.08,36.08,48300.0,36.44,37.02,36.08,36.08,48300.0
2008-12-10 10:00:00,36.17,37.22,36.14,37.12,44700.0,36.17,37.22,36.14,37.12,44700.0
2008-12-10 10:30:00,37.11,37.23,36.63,36.8,32300.0,37.11,37.23,36.63,36.8,32300.0
2008-12-10 11:00:00,36.89,37.32,36.89,37.3,81000.0,36.89,37.32,36.89,37.3,81000.0
2008-12-10 11:30:00,37.3,37.51,37.0,37.4,88200.0,37.3,37.51,37.0,37.4,88200.0
2008-12-10 12:00:00,37.42,37.51,37.0,37.04,44800.0,37.42,37.51,37.0,37.04,44800.0
2008-12-10 12:30:00,37.01,37.46,36.97,37.29,31100.0,37.01,37.46,36.97,37.29,31100.0
2008-12-10 13:00:00,37.25,37.48,37.25,37.25,26100.0,37.25,37.48,37.25,37.25,26100.0
2008-12-10 13:30:00,37.29,37.32,36.52,36.67,30600.0,37.29,37.32,36.52,36.67,30600.0
2008-12-10 14:00:00,36.68,37.02,36.47,36.73,34900.0,36.68,37.02,36.47,36.73,34900.0
2008-12-10 14:30:00,36.73,37.38,36.63,37.07,39800.0,36.73,37.38,36.63,37.07,39800.0
2008-12-10 15:00:00,37.08,37.4,36.88,37.4,42300.0,37.08,37.4,36.88,37.4,42300.0
2008-12-10 15:30:00,37.4,37.43,37.1,37.37,67900.0,37.4,37.43,37.1,37.37,67900.0
2008-12-11 09:30:00,36.89,36.9,36.02,36.54,63300.0,36.89,36.9,36.02,36.54,63300.0
2008-12-11 10:00:00,36.7,37.2,36.41,36.86,86200.0,36.7,37.2,36.41,36.86,86200.0
2008-12-11 10:30:00,36.92,37.02,36.49,36.6,21000.0,36.92,37.02,36.49,36.6,21000.0
2008-12-11 11:00:00,36.69,36.74,36.16,36.18,31700.0,36.69,36.74,36.16,36.18,31700.0
2008-12-11 11:30:00,36.2,36.81,36.14,36.81,25100.0,36.2,36.81,36.14,36.81,25100.0
2008-12-11 12:00:00,36.86,36.98,36.59,36.65,36000.0,36.86,36.98,36.59,36.65,36000.0
2008-12-11 12:30:00,36.68,36.82,36.43,36.74,41500.0,36.68,36.82,36.43,36.74,41500.0
2008-12-11 13:00:00,36.81,36.81,35.88,35.98,58100.0,36.81,36.81,35.88,35.98,58100.0
2008-12-11 13:30:00,36.04,36.05,35.6,35.64,49200.0,36.04,36.05,35.6,35.64,49200.0
2008-12-11 14:00:00,35.68,35.83,35.27,35.27,48900.0,35.68,35.83,35.27,35.27,48900.0
2008-12-11 14:30:00,35.27,35.63,34.34,34.39,135600.0,35.27,35.63,34.34,34.39,135600.0
2008-12-11 15:00:00,34.4,34.5,33.88,33.96,139400.0,34.4,34.5,33.88,33.96,139400.0
2008-12-11 15:30:00,33.96,34.2,33.31,33.98,326600.0,33.96,34.2,33.31,33.98,326600.0
2008-12-12 09:30:00,33.55,36.98,32.62,33.84,246000.0,33.55,36.98,32.62,33.84,246000.0
2008-12-12 10:00:00,33.79,34.53,33.75,33.97,95100.0,33.79,34.53,33.75,33.97,95100.0
2008-12-12 10:30:00,33.97,34.39,33.51,34.2,60000.0,33.97,34.39,33.51,34.2,60000.0
2008-12-12 11:00:00,34.22,34.81,34.13,34.6,60500.0,34.22,34.81,34.13,34.6,60500.0
2008-12-12 11:30:00,34.6,34.9,34.52,34.81,44500.0,34.6,34.9,34.52,34.81,44500.0
2008-12-12 12:00:00,34.8,35.18,34.8,35.14,34600.0,34.8,35.18,34.8,35.14,34600.0
2008-12-12 12:30:00,35.14,35.47,35.0,35.22,118100.0,35.14,35.47,35.0,35.22,118100.0
2008-12-12 13:00:00,35.21,35.54,35.04,35.26,63600.0,35.21,35.54,35.04,35.26,63600.0
2008-12-12 13:30:00,35.25,35.34,34.83,35.09,108000.0,35.25,35.34,34.83,35.09,108000.0
2008-12-12 14:00:00,35.05,35.73,34.93,35.33,73400.0,35.05,35.73,34.93,35.33,73400.0
2008-12-12 14:30:00,35.35,35.83,34.88,35.83,64200.0,35.35,35.83,34.88,35.83,64200.0
2008-12-12 15:00:00,35.84,36.05,35.03,35.45,77400.0,35.84,36.05,35.03,35.45,77400.0
2008-12-12 15:30:00,35.45,35.7,35.04,35.63,175200.0,35.45,35.7,35.04,35.63,175200.0
2008-12-15 09:30:00,35.84,36.48,34.73,34.74,68900.0,35.84,36.48,34.73,34.74,68900.0
2008-12-15 10:00:00,34.79,34.79,34.02,34.35,50900.0,34.79,34.79,34.02,34.35,50900.0
2008-12-15 10:30:00,34.28,34.62,34.24,34.32,79000.0,34.28,34.62,34.24,34.32,79000.0
2008-12-15 11:00:00,34.3,34.65,34.12,34.56,49300.0,34.3,34.65,34.12,34.56,49300.0
2008-12-15 11:30:00,34.54,34.6,34.12,34.17,46400.0,34.54,34.6,34.12,34.17,46400.0
2008-12-15 12:00:00,34.18,34.69,34.1,34.67,27700.0,34.18,34.69,34.1,34.67,27700.0
2008-12-15 12:30:00,34.67,34.68,34.21,34.27,31600.0,34.67,34.68,34.21,34.27,31600.0
2008-12-15 13:00:00,34.25,34.52,33.97,34.47,31600.0,34.25,34.52,33.97,34.47,31600.0
2008-12-15 13:30:00,34.48,34.78,34.41,34.61,34600.0,34.48,34.78,34.41,34.61,34600.0
2008-12-15 14:00:00,34.64,34.93,34.64,34.65,49800.0,34.64,34.93,34.64,34.65,49800.0
2008-12-15 14:30:00,34.64,34.9,34.45,34.45,48000.0,34.64,34.9,34.45,34.45,48000.0
2008-12-15 15:00:00,34.47,34.48,34.09,34.17,85800.0,34.47,34.48,34.09,34.17,85800.0
2008-12-15 15:30:00,34.18,34.94,33.98,34.81,159800.0,34.18,34.94,33.98,34.81,159800.0
2008-12-16 09:30:00,35.17,35.96,35.17,35.63,61200.0,35.17,35.96,35.17,35.63,61200.0
2008-12-16 10:00:00,35.55,36.06,35.48,35.77,52800.0,35.55,36.06,35.48,35.77,52800.0
2008-12-16 10:30:00,35.81,35.81,35.51,35.69,21900.0,35.81,35.81,35.51,35.69,21900.0
2008-12-16 11:00:00,35.7,36.08,35.68,36.02,37500.0,35.7,36.08,35.68,36.02,37500.0
2008-12-16 11:30:00,36.04,36.43,36.04,36.4,30600.0,36.04,36.43,36.04,36.4,30600.0
2008-12-16 12:00:00,36.39,36.68,36.32,36.64,34200.0,36.39,36.68,36.32,36.64,34200.0
2008-12-16 12:30:00,36.63,36.79,36.51,36.51,25500.0,36.63,36.79,36.51,36.51,25500.0
2008-12-16 13:00:00,36.48,36.52,36.27,36.27,26100.0,36.48,36.52,36.27,36.27,26100.0
2008-12-16 13:30:00,36.29,36.31,36.03,36.11,25600.0,36.29,36.31,36.03,36.11,25600.0
2008-12-16 14:00:00,36.11,36.45,35.97,36.39,58400.0,36.11,36.45,35.97,36.39,58400.0
2008-12-16 14:30:00,36.43,36.8,35.78,36.68,99200.0,36.43,36.8,35.78,36.68,99200.0
2008-12-16 15:00:00,36.75,37.87,36.56,37.62,155700.0,36.75,37.87,36.56,37.62,155700.0
2008-12-16 15:30:00,37.61,38.08,37.57,38.01,181300.0,37.61,38.08,37.57,38.01,181300.0
2008-12-17 09:30:00,37.59,38.2,36.72,37.72,79600.0,37.59,38.2,36.72,37.72,79600.0
2008-12-17 10:00:00,37.7,37.72,36.93,37.17,49900.0,37.7,37.72,36.93,37.17,49900.0
2008-12-17 10:30:00,37.18,37.58,37.02,37.43,63300.0,37.18,37.58,37.02,37.43,63300.0
2008-12-17 11:00:00,37.49,37.75,37.35,37.44,54600.0,37.49,37.75,37.35,37.44,54600.0
2008-12-17 11:30:00,37.41,37.77,37.33,37.68,37000.0,37.41,37.77,37.33,37.68,37000.0
2008-12-17 12:00:00,37.7,37.95,37.62,37.89,50000.0,37.7,37.95,37.62,37.89,50000.0
2008-12-17 12:30:00,37.86,38.32,37.86,38.23,76300.0,37.86,38.32,37.86,38.23,76300.0
2008-12-17 13:00:00,38.21,38.67,38.09,38.46,75600.0,38.21,38.67,38.09,38.46,75600.0
2008-12-17 13:30:00,38.48,39.48,38.4,39.39,46500.0,38.48,39.48,38.4,39.39,46500.0
2008-12-17 14:00:00,39.38,39.49,39.09,39.2,66500.0,39.38,39.49,39.09,39.2,66500.0
2008-12-17 14:30:00,39.19,39.35,38.61,39.25,175300.0,39.19,39.35,38.61,39.25,175300.0
2008-12-17 15:00:00,39.29,39.72,39.28,39.56,140400.0,39.29,39.72,39.28,39.56,140400.0
2008-12-17 15:30:00,39.58,40.0,39.29,39.63,252000.0,39.58,40.0,39.29,39.63,252000.0
2008-12-18 09:30:00,40.37,40.95,39.73,39.96,126500.0,40.37,40.95,39.73,39.96,126500.0
2008-12-18 10:00:00,40.0,40.39,39.85,40.15,124800.0,40.0,40.39,39.85,40.15,124800.0
2008-12-18 10:30:00,40.17,41.19,40.15,41.07,81800.0,40.17,41.19,40.15,41.07,81800.0
2008-12-18 11:00:00,41.06,41.46,41.01,41.01,108700.0,41.06,41.46,41.01,41.01,108700.0
2008-12-18 11:30:00,41.05,41.06,40.49,40.89,92100.0,41.05,41.06,40.49,40.89,92100.0
2008-12-18 12:00:00,40.89,41.05,40.64,40.99,74600.0,40.89,41.05,40.64,40.99,74600.0
2008-12-18 12:30:00,41.03,41.56,40.99,41.51,133300.0,41.03,41.56,40.99,41.51,133300.0
2008-12-18 13:00:00,41.55,41.6,41.2,41.51,91200.0,41.55,41.6,41.2,41.51,91200.0
2008-12-18 13:30:00,41.53,41.7,41.38,41.51,84700.0,41.53,41.7,41.38,41.51,84700.0
2008-12-18 14:00:00,41.52,41.7,41.21,41.55,103400.0,41.52,41.7,41.21,41.55,103400.0
2008-12-18 14:30:00,41.55,42.2,41.35,42.14,149000.0,41.55,42.2,41.35,42.14,149000.0
2008-12-18 15:00:00,42.11,42.2,41.42,41.6,166400.0,42.11,42.2,41.42,41.6,166400.0
2008-12-18 15:30:00,41.56,42.49,41.51,42.33,363500.0,41.56,42.49,41.51,42.33,363500.0
2008-12-19 09:30:00,42.3,42.6,40.21,40.71,408200.0,42.3,42.6,40.21,40.71,408200.0
2008-12-19 10:00:00,40.76,42.52,40.71,42.39,206200.0,40.76,42.52,40.71,42.39,206200.0
2008-12-19 10:30:00,42.39,42.74,42.17,42.37,104900.0,42.39,42.74,42.17,42.37,104900.0
2008-12-19 11:00:00,42.37,42.39,41.93,42.08,61000.0,42.37,42.39,41.93,42.08,61000.0
2008-12-19 11:30:00,42.07,42.4,41.31,41.31,108300.0,42.07,42.4,41.31,41.31,108300.0
2008-12-19 12:00:00,41.33,41.37,40.71,40.9,141600.0,41.33,41.37,40.71,40.9,141600.0
2008-12-19 12:30:00,40.9,41.38,40.9,40.99,70000.0,40.9,41.38,40.9,40.99,70000.0
2008-12-19 13:00:00,41.05,41.51,40.99,41.44,66200.0,41.05,41.51,40.99,41.44,66200.0
2008-12-19 13:30:00,41.49,41.97,41.43,41.7,83700.0,41.49,41.97,41.43,41.7,83700.0
2008-12-19 14:00:00,41.7,42.1,41.67,41.86,72500.0,41.7,42.1,41.67,41.86,72500.0
2008-12-19 14:30:00,41.87,42.3,41.78,41.93,107400.0,41.87,42.3,41.78,41.93,107400.0
2008-12-19 15:00:00,41.97,41.98,41.36,41.85,233500.0,41.97,41.98,41.36,41.85,233500.0
2008-12-19 15:30:00,41.91,42.68,41.73,42.49,298200.0,41.91,42.68,41.73,42.49,298200.0
2008-12-22 09:30:00,42.6,42.6,41.14,41.18,61100.0,42.6,42.6,41.14,41.18,61100.0
2008-12-22 10:00:00,41.12,41.12,40.0,40.14,88500.0,41.12,41.12,40.0,40.14,88500.0
2008-12-22 10:30:00,40.14,40.45,40.09,40.37,93000.0,40.14,40.45,40.09,40.37,93000.0
2008-12-22 11:00:00,40.36,40.41,39.97,40.01,74800.0,40.36,40.41,39.97,40.01,74800.0
2008-12-22 11:30:00,40.01,40.07,39.87,40.07,86200.0,40.01,40.07,39.87,40.07,86200.0
2008-12-22 12:00:00,40.05,40.16,39.86,40.09,95100.0,40.05,40.16,39.86,40.09,95100.0
2008-12-22 12:30:00,40.08,40.46,39.98,40.28,92500.0,40.08,40.46,39.98,40.28,92500.0
2008-12-22 13:00:00,40.32,40.38,40.09,40.1,74600.0,40.32,40.38,40.09,40.1,74600.0
2008-12-22 13:30:00,40.14,40.21,40.0,40.06,30900.0,40.14,40.21,40.0,40.06,30900.0
2008-12-22 14:00:00,40.04,40.19,39.92,39.97,112500.0,40.04,40.19,39.92,39.97,112500.0
2008-12-22 14:30:00,39.98,40.17,39.9,39.98,105900.0,39.98,40.17,39.9,39.98,105900.0
2008-12-22 15:00:00,39.96,40.15,39.6,40.01,179500.0,39.96,40.15,39.6,40.01,179500.0
2008-12-22 15:30:00,40.0,40.5,39.95,40.5,159500.0,40.0,40.5,39.95,40.5,159500.0
2008-12-23 09:30:00,41.13,41.99,40.69,41.5,67600.0,41.13,41.99,40.69,41.5,67600.0
2008-12-23 10:00:00,41.48,41.75,40.74,40.9,61600.0,41.48,41.75,40.74,40.9,61600.0
2008-12-23 10:30:00,40.95,41.0,40.83,40.86,26200.0,40.95,41.0,40.83,40.86,26200.0
2008-12-23 11:00:00,40.86,40.86,40.13,40.18,44200.0,40.86,40.86,40.13,40.18,44200.0
2008-12-23 11:30:00,40.14,40.45,40.05,40.25,73000.0,40.14,40.45,40.05,40.25,73000.0
2008-12-23 12:00:00,40.26,40.27,39.77,39.96,23900.0,40.26,40.27,39.77,39.96,23900.0
2008-12-23 12:30:00,39.99,40.26,39.91,40.05,30200.0,39.99,40.26,39.91,40.05,30200.0
2008-12-23 13:00:00,40.07,40.12,39.95,40.03,125000.0,40.07,40.12,39.95,40.03,125000.0
2008-12-23 13:30:00,40.06,40.22,39.91,40.22,188300.0,40.06,40.22,39.91,40.22,188300.0
2008-12-23 14:00:00,40.24,40.32,40.01,40.09,152900.0,40.24,40.32,40.01,40.09,152900.0
2008-12-23 14:30:00,40.09,40.14,39.74,39.9,137200.0,40.09,40.14,39.74,39.9,137200.0
2008-12-23 15:00:00,39.89,40.13,39.81,40.01,113100.0,39.89,40.13,39.81,40.01,113100.0
2008-12-23 15:30:00,40.0,40.1,39.83,40.07,163400.0,40.0,40.1,39.83,40.07,163400.0
2008-12-24 09:30:00,40.2,40.47,39.73,39.93,91900.0,40.2,40.47,39.73,39.93,91900.0
2008-12-24 10:00:00,39.92,40.17,39.84,40.01,73800.0,39.92,40.17,39.84,40.01,73800.0
2008-12-24 10:30:00,40.01,40.25,39.98,40.09,41500.0,40.01,40.25,39.98,40.09,41500.0
2008-12-24 11:00:00,40.1,40.26,39.93,40.0,103200.0,40.1,40.26,39.93,40.0,103200.0
2008-12-24 11:30:00,39.99,40.08,39.98,40.05,60500.0,39.99,40.08,39.98,40.05,60500.0
2008-12-24 12:00:00,40.07,40.21,40.05,40.05,21500.0,40.07,40.21,40.05,40.05,21500.0
2008-12-24 12:30:00,40.05,40.2,39.99,40.18,37100.0,40.05,40.2,39.99,40.18,37100.0
2008-12-26 09:30:00,40.19,40.19,39.72,40.17,31800.0,40.19,40.19,39.72,40.17,31800.0
2008-12-26 10:00:00,40.16,40.22,40.0,40.14,67000.0,40.16,40.22,40.0,40.14,67000.0
2008-12-26 10:30:00,40.14,40.55,40.14,40.48,29100.0,40.14,40.55,40.14,40.48,29100.0
2008-12-26 11:00:00,40.49,40.54,40.45,40.5,10500.0,40.49,40.54,40.45,40.5,10500.0
2008-12-26 11:30:00,40.48,40.86,40.46,40.75,18000.0,40.48,40.86,40.46,40.75,18000.0
2008-12-26 12:00:00,40.73,40.8,40.6,40.62,28700.0,40.73,40.8,40.6,40.62,28700.0
2008-12-26 12:30:00,40.6,40.74,40.52,40.55,7300.0,40.6,40.74,40.52,40.55,7300.0
2008-12-26 13:00:00,40.52,40.76,40.44,40.65,58400.0,40.52,40.76,40.44,40.65,58400.0
2008-12-26 13:30:00,40.72,40.85,40.65,40.72,28800.0,40.72,40.85,40.65,40.72,28800.0
2008-12-26 14:00:00,40.72,40.89,40.64,40.78,64900.0,40.72,40.89,40.64,40.78,64900.0
2008-12-26 14:30:00,40.81,41.05,40.81,40.99,15700.0,40.81,41.05,40.81,40.99,15700.0
2008-12-26 15:00:00,41.0,41.3,40.85,41.3,19800.0,41.0,41.3,40.85,41.3,19800.0
2008-12-26 15:30:00,41.34,41.35,41.05,41.14,35800.0,41.34,41.35,41.05,41.14,35800.0
2008-12-29 09:30:00,41.01,41.76,40.71,40.94,37700.0,41.01,41.76,40.71,40.94,37700.0
2008-12-29 10:00:00,40.92,40.92,40.25,40.42,78000.0,40.92,40.92,40.25,40.42,78000.0
2008-12-29 10:30:00,40.37,40.42,40.08,40.21,83100.0,40.37,40.42,40.08,40.21,83100.0
2008-12-29 11:00:00,40.21,40.25,40.02,40.09,39800.0,40.21,40.25,40.02,40.09,39800.0
2008-12-29 11:30:00,40.12,40.25,40.0,40.1,62500.0,40.12,40.25,40.0,40.1,62500.0
2008-12-29 12:00:00,40.11,40.25,40.1,40.1,41300.0,40.11,40.25,40.1,40.1,41300.0
2008-12-29 12:30:00,40.08,40.12,39.99,39.99,29400.0,40.08,40.12,39.99,39.99,29400.0
2008-12-29 13:00:00,39.99,40.07,39.98,40.02,39200.0,39.99,40.07,39.98,40.02,39200.0
2008-12-29 13:30:00,40.03,40.22,39.99,40.14,33300.0,40.03,40.22,39.99,40.14,33300.0
2008-12-29 14:00:00,40.15,40.15,39.71,39.87,25000.0,40.15,40.15,39.71,39.87,25000.0
2008-12-29 14:30:00,39.89,40.57,39.83,40.49,39300.0,39.89,40.57,39.83,40.49,39300.0
2008-12-29 15:00:00,40.5,40.64,40.19,40.36,140500.0,40.5,40.64,40.19,40.36,140500.0
2008-12-29 15:30:00,40.3,40.89,40.3,40.73,109900.0,40.3,40.89,40.3,40.73,109900.0
2008-12-30 09:30:00,41.0,41.29,40.44,40.5,99500.0,41.0,41.29,40.44,40.5,99500.0
2008-12-30 10:00:00,40.45,40.66,40.27,40.64,74000.0,40.45,40.66,40.27,40.64,74000.0
2008-12-30 10:30:00,40.66,40.99,40.58,40.93,35400.0,40.66,40.99,40.58,40.93,35400.0
2008-12-30 11:00:00,40.96,40.97,40.53,40.85,56200.0,40.96,40.97,40.53,40.85,56200.0
2008-12-30 11:30:00,40.86,41.27,40.83,41.22,18600.0,40.86,41.27,40.83,41.22,18600.0
2008-12-30 12:00:00,41.3,41.3,41.07,41.18,25300.0,41.3,41.3,41.07,41.18,25300.0
2008-12-30 12:30:00,41.17,41.17,40.74,40.96,19000.0,41.17,41.17,40.74,40.96,19000.0
2008-12-30 13:00:00,40.92,41.14,40.89,40.94,41600.0,40.92,41.14,40.89,40.94,41600.0
2008-12-30 13:30:00,40.92,41.05,40.86,40.94,38000.0,40.92,41.05,40.86,40.94,38000.0
2008-12-30 14:00:00,40.93,41.41,40.85,41.41,48300.0,40.93,41.41,40.85,41.41,48300.0
2008-12-30 14:30:00,41.45,41.5,41.3,41.46,29600.0,41.45,41.5,41.3,41.46,29600.0
2008-12-30 15:00:00,41.47,41.5,41.27,41.43,34800.0,41.47,41.5,41.27,41.43,34800.0
2008-12-30 15:30:00,41.43,41.84,41.34,41.78,56800.0,41.43,41.84,41.34,41.78,56800.0
2008-12-31 09:30:00,41.82,42.19,41.29,42.06,72900.0,41.82,42.19,41.29,42.06,72900.0
2008-12-31 10:00:00,42.14,42.45,42.09,42.3,64400.0,42.14,42.45,42.09,42.3,64400.0
2008-12-31 10:30:00,42.3,42.38,42.2,42.31,48800.0,42.3,42.38,42.2,42.31,48800.0
2008-12-31 11:00:00,42.27,42.62,42.25,42.5,84000.0,42.27,42.62,42.25,42.5,84000.0
2008-12-31 11:30:00,42.58,43.11,42.49,43.04,71900.0,42.58,43.11,42.49,43.04,71900.0
2008-12-31 12:00:00,43.0,43.2,42.56,42.74,44300.0,43.0,43.2,42.56,42.74,44300.0
2008-12-31 12:30:00,42.69,42.88,42.62,42.65,55700.0,42.69,42.88,42.62,42.65,55700.0
2008-12-31 13:00:00,42.62,42.68,42.21,42.25,25000.0,42.62,42.68,42.21,42.25,25000.0
2008-12-31 13:30:00,42.23,42.37,42.22,42.27,25600.0,42.23,42.37,42.22,42.27,25600.0
2008-12-31 14:00:00,42.29,42.35,42.12,42.2,38900.0,42.29,42.35,42.12,42.2,38900.0
2008-12-31 14:30:00,42.24,42.43,42.16,42.41,36900.0,42.24,42.43,42.16,42.41,36900.0
2008-12-31 15:00:00,42.42,42.79,42.38,42.49,37200.0,42.42,42.79,42.38,42.49,37200.0
2008-12-31 15:30:00,42.47,43.06,42.45,42.69,114000.0,42.47,43.06,42.45,42.69,114000.0
2009-01-02 09:30:00,43.01,43.33,41.64,42.03,73000.0,43.01,43.33,41.64,42.03,73000.0
2009-01-02 10:00:00,42.0,42.55,41.85,42.45,46200.0,42.0,42.55,41.85,42.45,46200.0
2009-01-02 10:30:00,42.51,43.1,42.47,43.01,77900.0,42.51,43.1,42.47,43.01,77900.0
2009-01-02 11:00:00,43.04,43.35,42.95,43.29,32400.0,43.04,43.35,42.95,43.29,32400.0
2009-01-02 11:30:00,43.31,43.38,42.85,42.92,60600.0,43.31,43.38,42.85,42.92,60600.0
2009-01-02 12:00:00,42.91,43.43,42.91,43.28,38600.0,42.91,43.43,42.91,43.28,38600.0
2009-01-02 12:30:00,43.33,43.85,43.3,43.74,81000.0,43.33,43.85,43.3,43.74,81000.0
2009-01-02 13:00:00,43.74,43.84,43.65,43.8,61100.0,43.74,43.84,43.65,43.8,61100.0
2009-01-02 13:30:00,43.83,43.85,43.45,43.76,56900.0,43.83,43.85,43.45,43.76,56900.0
2009-01-02 14:00:00,43.77,43.96,43.74,43.86,38000.0,43.77,43.96,43.74,43.86,38000.0
2009-01-02 14:30:00,43.86,43.94,43.75,43.8,66200.0,43.86,43.94,43.75,43.8,66200.0
2009-01-02 15:00:00,43.77,43.94,43.67,43.94,59200.0,43.77,43.94,43.67,43.94,59200.0
2009-01-02 15:30:00,43.94,44.26,43.8,44.01,92500.0,43.94,44.26,43.8,44.01,92500.0
2009-01-05 09:30:00,43.77,43.98,43.41,43.77,86800.0,43.77,43.98,43.41,43.77,86800.0
2009-01-05 10:00:00,43.83,44.49,43.82,44.36,133600.0,43.83,44.49,43.82,44.36,133600.0
2009-01-05 10:30:00,44.43,44.78,44.31,44.62,53600.0,44.43,44.78,44.31,44.62,53600.0
2009-01-05 11:00:00,44.61,44.67,44.08,44.16,76500.0,44.61,44.67,44.08,44.16,76500.0
2009-01-05 11:30:00,44.14,44.59,44.11,44.21,57700.0,44.14,44.59,44.11,44.21,57700.0
2009-01-05 12:00:00,44.22,44.61,44.11,44.51,94400.0,44.22,44.61,44.11,44.51,94400.0
2009-01-05 12:30:00,44.48,44.5,44.3,44.49,37000.0,44.48,44.5,44.3,44.49,37000.0
2009-01-05 13:00:00,44.49,45.01,44.49,44.68,81300.0,44.49,45.01,44.49,44.68,81300.0
2009-01-05 13:30:00,44.72,44.75,44.44,44.75,73600.0,44.72,44.75,44.44,44.75,73600.0
2009-01-05 14:00:00,44.75,44.81,44.34,44.54,58600.0,44.75,44.81,44.34,44.54,58600.0
2009-01-05 14:30:00,44.52,44.77,44.34,44.65,50900.0,44.52,44.77,44.34,44.65,50900.0
2009-01-05 15:00:00,44.71,44.83,44.43,44.55,61000.0,44.71,44.83,44.43,44.55,61000.0
2009-01-05 15:30:00,44.59,44.88,44.54,44.76,105000.0,44.59,44.88,44.54,44.76,105000.0
2009-01-06 09:30:00,45.52,45.9,44.65,45.79,82200.0,45.52,45.9,44.65,45.79,82200.0
2009-01-06 10:00:00,45.85,46.05,44.86,44.91,47700.0,45.85,46.05,44.86,44.91,47700.0
2009-01-06 10:30:00,44.89,45.33,44.75,45.19,93500.0,44.89,45.33,44.75,45.19,93500.0
2009-01-06 11:00:00,45.17,45.23,44.85,44.91,46500.0,45.17,45.23,44.85,44.91,46500.0
2009-01-06 11:30:00,44.94,44.99,44.85,44.92,20500.0,44.94,44.99,44.85,44.92,20500.0
2009-01-06 12:00:00,44.94,45.05,44.84,44.85,31500.0,44.94,45.05,44.84,44.85,31500.0
2009-01-06 12:30:00,44.9,45.46,44.87,45.46,84600.0,44.9,45.46,44.87,45.46,84600.0
2009-01-06 13:00:00,45.46,45.65,44.97,45.16,131500.0,45.46,45.65,44.97,45.16,131500.0
2009-01-06 13:30:00,45.13,45.48,45.04,45.35,24400.0,45.13,45.48,45.04,45.35,24400.0
2009-01-06 14:00:00,45.32,45.49,45.24,45.47,35700.0,45.32,45.49,45.24,45.47,35700.0
2009-01-06 14:30:00,45.47,45.79,45.41,45.73,70300.0,45.47,45.79,45.41,45.73,70300.0
2009-01-06 15:00:00,45.7,45.73,45.03,45.11,47500.0,45.7,45.73,45.03,45.11,47500.0
2009-01-06 15:30:00,45.1,45.32,44.94,45.08,162700.0,45.1,45.32,44.94,45.08,162700.0
2009-01-07 09:30:00,44.71,44.76,43.86,44.06,82600.0,44.71,44.76,43.86,44.06,82600.0
2009-01-07 10:00:00,44.04,44.09,43.77,44.03,160200.0,44.04,44.09,43.77,44.03,160200.0
2009-01-07 10:30:00,43.99,44.11,43.74,44.06,103200.0,43.99,44.11,43.74,44.06,103200.0
2009-01-07 11:00:00,44.02,44.1,43.84,44.0,88600.0,44.02,44.1,43.84,44.0,88600.0
2009-01-07 11:30:00,44.04,44.16,44.0,44.1,60800.0,44.04,44.16,44.0,44.1,60800.0
2009-01-07 12:00:00,44.07,44.1,43.83,43.84,18600.0,44.07,44.1,43.83,43.84,18600.0
2009-01-07 12:30:00,43.85,43.89,43.54,43.6,25800.0,43.85,43.89,43.54,43.6,25800.0
2009-01-07 13:00:00,43.6,43.85,43.58,43.74,18100.0,43.6,43.85,43.58,43.74,18100.0
2009-01-07 13:30:00,43.73,43.84,43.46,43.48,19700.0,43.73,43.84,43.46,43.48,19700.0
2009-01-07 14:00:00,43.42,43.55,43.19,43.2,44400.0,43.42,43.55,43.19,43.2,44400.0
2009-01-07 14:30:00,43.25,43.33,42.99,43.21,60500.0,43.25,43.33,42.99,43.21,60500.0
2009-01-07 15:00:00,43.2,43.27,43.02,43.25,378100.0,43.2,43.27,43.02,43.25,378100.0
2009-01-07 15:30:00,43.25,43.38,43.12,43.22,130200.0,43.25,43.38,43.12,43.22,130200.0
2009-01-08 09:30:00,43.27,43.4,41.77,41.88,182600.0,43.27,43.4,41.77,41.88,182600.0
2009-01-08 10:00:00,41.95,42.93,41.75,42.87,120600.0,41.95,42.93,41.75,42.87,120600.0
2009-01-08 10:30:00,42.93,43.28,42.6,43.14,104400.0,42.93,43.28,42.6,43.14,104400.0
2009-01-08 11:00:00,43.17,43.27,42.79,42.79,133300.0,43.17,43.27,42.79,42.79,133300.0
2009-01-08 11:30:00,42.79,42.86,42.55,42.64,14600.0,42.79,42.86,42.55,42.64,14600.0
2009-01-08 12:00:00,42.58,42.81,42.49,42.62,68300.0,42.58,42.81,42.49,42.62,68300.0
2009-01-08 12:30:00,42.62,42.74,42.5,42.5,423800.0,42.62,42.74,42.5,42.5,423800.0
2009-01-08 13:00:00,42.51,42.51,41.96,42.02,35600.0,42.51,42.51,41.96,42.02,35600.0
2009-01-08 13:30:00,42.01,42.3,41.92,42.25,28600.0,42.01,42.3,41.92,42.25,28600.0
2009-01-08 14:00:00,42.23,42.54,42.23,42.28,80900.0,42.23,42.54,42.23,42.28,80900.0
2009-01-08 14:30:00,42.32,42.33,42.06,42.24,99900.0,42.32,42.33,42.06,42.24,99900.0
2009-01-08 15:00:00,42.24,42.33,41.93,42.18,138100.0,42.24,42.33,41.93,42.18,138100.0
2009-01-08 15:30:00,42.26,42.81,42.22,42.65,182800.0,42.26,42.81,42.22,42.65,182800.0
2009-01-09 09:30:00,42.48,43.16,40.57,40.9,93000.0,42.48,43.16,40.57,40.9,93000.0
2009-01-09 10:00:00,40.9,41.26,40.84,40.93,80800.0,40.9,41.26,40.84,40.93,80800.0
2009-01-09 10:30:00,40.94,41.48,40.76,41.28,68100.0,40.94,41.48,40.76,41.28,68100.0
2009-01-09 11:00:00,41.3,41.3,41.0,41.06,46000.0,41.3,41.3,41.0,41.06,46000.0
2009-01-09 11:30:00,41.06,41.13,40.86,41.0,72900.0,41.06,41.13,40.86,41.0,72900.0
2009-01-09 12:00:00,41.0,41.29,41.0,41.07,68300.0,41.0,41.29,41.0,41.07,68300.0
2009-01-09 12:30:00,41.13,41.13,41.0,41.02,50400.0,41.13,41.13,41.0,41.02,50400.0
2009-01-09 13:00:00,41.05,41.17,40.87,41.01,46000.0,41.05,41.17,40.87,41.01,46000.0
2009-01-09 13:30:00,41.01,41.03,40.8,40.8,66900.0,41.01,41.03,40.8,40.8,66900.0
2009-01-09 14:00:00,40.82,41.08,40.82,40.94,75200.0,40.82,41.08,40.82,40.94,75200.0
2009-01-09 14:30:00,40.96,41.13,40.92,41.1,109100.0,40.96,41.13,40.92,41.1,109100.0
2009-01-09 15:00:00,41.08,41.1,40.71,40.88,145800.0,41.08,41.1,40.71,40.88,145800.0
2009-01-09 15:30:00,40.89,41.07,40.54,40.61,179600.0,40.89,41.07,40.54,40.61,179600.0
2009-01-12 09:30:00,40.64,40.94,39.44,39.77,70300.0,40.64,40.94,39.44,39.77,70300.0
2009-01-12 10:00:00,39.77,39.89,39.46,39.89,76700.0,39.77,39.89,39.46,39.89,76700.0
2009-01-12 10:30:00,39.91,40.18,39.91,39.92,73000.0,39.91,40.18,39.91,39.92,73000.0
2009-01-12 11:00:00,39.91,39.95,39.58,39.65,55300.0,39.91,39.95,39.58,39.65,55300.0
2009-01-12 11:30:00,39.65,39.73,39.21,39.46,64600.0,39.65,39.73,39.21,39.46,64600.0
2009-01-12 12:00:00,39.41,39.67,39.4,39.6,42400.0,39.41,39.67,39.4,39.6,42400.0
2009-01-12 12:30:00,39.61,39.84,39.57,39.75,83300.0,39.61,39.84,39.57,39.75,83300.0
2009-01-12 13:00:00,39.75,39.85,39.73,39.81,48700.0,39.75,39.85,39.73,39.81,48700.0
2009-01-12 13:30:00,39.77,40.01,39.69,39.73,47200.0,39.77,40.01,39.69,39.73,47200.0
2009-01-12 14:00:00,39.73,39.83,39.6,39.68,93300.0,39.73,39.83,39.6,39.68,93300.0
2009-01-12 14:30:00,39.64,39.65,39.3,39.51,104100.0,39.64,39.65,39.3,39.51,104100.0
2009-01-12 15:00:00,39.49,39.68,39.42,39.5,123600.0,39.49,39.68,39.42,39.5,123600.0
2009-01-12 15:30:00,39.49,39.74,39.33,39.57,192100.0,39.49,39.74,39.33,39.57,192100.0
2009-01-13 09:30:00,39.5,40.57,39.1,40.5,96000.0,39.5,40.57,39.1,40.5,96000.0
2009-01-13 10:00:00,40.49,40.65,40.35,40.55,64700.0,40.49,40.65,40.35,40.55,64700.0
2009-01-13 10:30:00,40.51,40.55,39.89,40.36,75000.0,40.51,40.55,39.89,40.36,75000.0
2009-01-13 11:00:00,40.31,40.47,40.03,40.4,39400.0,40.31,40.47,40.03,40.4,39400.0
2009-01-13 11:30:00,40.38,40.57,40.24,40.5,32700.0,40.38,40.57,40.24,40.5,32700.0
2009-01-13 12:00:00,40.5,40.52,40.01,40.18,67500.0,40.5,40.52,40.01,40.18,67500.0
2009-01-13 12:30:00,40.16,40.35,40.15,40.22,57200.0,40.16,40.35,40.15,40.22,57200.0
2009-01-13 13:00:00,40.21,40.23,39.74,39.74,54100.0,40.21,40.23,39.74,39.74,54100.0
2009-01-13 13:30:00,39.74,39.8,39.57,39.69,56100.0,39.74,39.8,39.57,39.69,56100.0
2009-01-13 14:00:00,39.69,39.99,39.3,39.3,73600.0,39.69,39.99,39.3,39.3,73600.0
2009-01-13 14:30:00,39.33,39.88,39.3,39.52,119200.0,39.33,39.88,39.3,39.52,119200.0
2009-01-13 15:00:00,39.49,39.57,39.16,39.37,90300.0,39.49,39.57,39.16,39.37,90300.0
2009-01-13 15:30:00,39.41,39.67,39.26,39.31,220600.0,39.41,39.67,39.26,39.31,220600.0
2009-01-14 09:30:00,38.73,38.73,37.89,38.25,54300.0,38.73,38.73,37.89,38.25,54300.0
2009-01-14 10:00:00,38.25,38.38,37.75,37.79,77800.0,38.25,38.38,37.75,37.79,77800.0
2009-01-14 10:30:00,37.79,37.8,37.53,37.64,78200.0,37.79,37.8,37.53,37.64,78200.0
2009-01-14 11:00:00,37.67,37.9,37.57,37.89,36900.0,37.67,37.9,37.57,37.89,36900.0
2009-01-14 11:30:00,37.88,38.02,37.68,38.0,17900.0,37.88,38.02,37.68,38.0,17900.0
2009-01-14 12:00:00,38.0,38.0,37.71,37.85,50200.0,38.0,38.0,37.71,37.85,50200.0
2009-01-14 12:30:00,37.86,37.88,37.57,37.78,32000.0,37.86,37.88,37.57,37.78,32000.0
2009-01-14 13:00:00,37.78,37.84,37.57,37.6,43000.0,37.78,37.84,37.57,37.6,43000.0
2009-01-14 13:30:00,37.58,37.7,37.5,37.51,40200.0,37.58,37.7,37.5,37.51,40200.0
2009-01-14 14:00:00,37.5,38.15,37.47,38.12,147100.0,37.5,38.15,37.47,38.12,147100.0
2009-01-14 14:30:00,38.12,38.56,37.91,38.12,126500.0,38.12,38.56,37.91,38.12,126500.0
2009-01-14 15:00:00,38.12,38.16,37.86,38.04,120900.0,38.12,38.16,37.86,38.04,120900.0
2009-01-14 15:30:00,38.02,38.25,37.91,38.08,155400.0,38.02,38.25,37.91,38.08,155400.0
2009-01-15 09:30:00,38.1,38.1,36.93,37.1,100200.0,38.1,38.1,36.93,37.1,100200.0
2009-01-15 10:00:00,37.1,37.28,36.46,36.63,79500.0,37.1,37.28,36.46,36.63,79500.0
2009-01-15 10:30:00,36.64,36.78,36.49,36.51,140600.0,36.64,36.78,36.49,36.51,140600.0
2009-01-15 11:00:00,36.49,36.5,35.82,36.14,104300.0,36.49,36.5,35.82,36.14,104300.0
2009-01-15 11:30:00,36.17,36.34,36.08,36.08,77300.0,36.17,36.34,36.08,36.08,77300.0
2009-01-15 12:00:00,36.09,36.14,35.5,35.5,69500.0,36.09,36.14,35.5,35.5,69500.0
2009-01-15 12:30:00,35.52,35.62,35.0,35.06,103900.0,35.52,35.62,35.0,35.06,103900.0
2009-01-15 13:00:00,35.08,35.73,35.03,35.7,99400.0,35.08,35.73,35.03,35.7,99400.0
2009-01-15 13:30:00,35.74,37.0,35.74,36.91,94500.0,35.74,37.0,35.74,36.91,94500.0
2009-01-15 14:00:00,36.91,37.75,36.91,37.63,159100.0,36.91,37.75,36.91,37.63,159100.0
2009-01-15 14:30:00,37.63,38.07,37.6,37.67,105600.0,37.63,38.07,37.6,37.67,105600.0
2009-01-15 15:00:00,37.62,37.91,37.27,37.27,132700.0,37.62,37.91,37.27,37.27,132700.0
2009-01-15 15:30:00,37.28,37.32,36.69,37.28,120000.0,37.28,37.32,36.69,37.28,120000.0
2009-01-16 09:30:00,37.88,38.2,37.52,37.83,57000.0,37.88,38.2,37.52,37.83,57000.0
2009-01-16 10:00:00,37.83,38.31,37.45,37.49,36800.0,37.83,38.31,37.45,37.49,36800.0
2009-01-16 10:30:00,37.49,37.61,36.84,37.02,65100.0,37.49,37.61,36.84,37.02,65100.0
2009-01-16 11:00:00,36.95,37.08,36.56,36.66,43900.0,36.95,37.08,36.56,36.66,43900.0
2009-01-16 11:30:00,36.63,36.7,36.06,36.08,58800.0,36.63,36.7,36.06,36.08,58800.0
2009-01-16 12:00:00,36.15,36.41,35.95,36.01,68600.0,36.15,36.41,35.95,36.01,68600.0
2009-01-16 12:30:00,36.01,36.8,35.89,36.71,37600.0,36.01,36.8,35.89,36.71,37600.0
2009-01-16 13:00:00,36.72,36.9,36.56,36.73,32700.0,36.72,36.9,36.56,36.73,32700.0
2009-01-16 13:30:00,36.77,37.23,36.77,37.1,41600.0,36.77,37.23,36.77,37.1,41600.0
2009-01-16 14:00:00,37.08,37.47,36.95,37.12,26200.0,37.08,37.47,36.95,37.12,26200.0
2009-01-16 14:30:00,37.1,37.51,36.95,37.5,42000.0,37.1,37.51,36.95,37.5,42000.0
2009-01-16 15:00:00,37.53,37.88,37.3,37.38,38000.0,37.53,37.88,37.3,37.38,38000.0
2009-01-16 15:30:00,37.42,37.68,37.34,37.45,102700.0,37.42,37.68,37.34,37.45,102700.0
2009-01-20 09:30:00,37.17,37.44,34.96,35.16,106300.0,37.17,37.44,34.96,35.16,106300.0
2009-01-20 10:00:00,35.11,36.05,35.0,35.94,42400.0,35.11,36.05,35.0,35.94,42400.0
2009-01-20 10:30:00,35.99,36.17,35.34,35.46,26200.0,35.99,36.17,35.34,35.46,26200.0
2009-01-20 11:00:00,35.5,35.61,35.11,35.16,33300.0,35.5,35.61,35.11,35.16,33300.0
2009-01-20 11:30:00,35.15,35.87,35.15,35.79,109500.0,35.15,35.87,35.15,35.79,109500.0
2009-01-20 12:00:00,35.79,36.06,35.49,35.53,96700.0,35.79,36.06,35.49,35.53,96700.0
2009-01-20 12:30:00,35.55,36.04,35.51,35.71,64000.0,35.55,36.04,35.51,35.71,64000.0
2009-01-20 13:00:00,35.73,35.92,35.27,35.56,25300.0,35.73,35.92,35.27,35.56,25300.0
2009-01-20 13:30:00,35.53,35.53,35.01,35.01,26500.0,35.53,35.53,35.01,35.01,26500.0
2009-01-20 14:00:00,35.02,35.16,34.73,35.0,38400.0,35.02,35.16,34.73,35.0,38400.0
2009-01-20 14:30:00,35.0,35.22,34.86,34.96,64500.0,35.0,35.22,34.86,34.96,64500.0
2009-01-20 15:00:00,35.0,35.02,34.24,34.58,103900.0,35.0,35.02,34.24,34.58,103900.0
2009-01-20 15:30:00,34.55,35.0,34.35,34.49,274200.0,34.55,35.0,34.35,34.49,274200.0
2009-01-21 09:30:00,35.08,35.85,34.39,35.65,84700.0,35.08,35.85,34.39,35.65,84700.0
2009-01-21 10:00:00,35.63,35.75,35.22,35.47,83300.0,35.63,35.75,35.22,35.47,83300.0
2009-01-21 10:30:00,35.47,35.75,35.05,35.08,132300.0,35.47,35.75,35.05,35.08,132300.0
2009-01-21 11:00:00,35.1,35.13,34.17,34.22,91600.0,35.1,35.13,34.17,34.22,91600.0
2009-01-21 11:30:00,34.27,34.56,34.21,34.46,40800.0,34.27,34.56,34.21,34.46,40800.0
2009-01-21 12:00:00,34.45,34.71,34.27,34.41,47200.0,34.45,34.71,34.27,34.41,47200.0
2009-01-21 12:30:00,34.41,34.55,34.1,34.45,40600.0,34.41,34.55,34.1,34.45,40600.0
2009-01-21 13:00:00,34.57,34.68,34.47,34.49,31400.0,34.57,34.68,34.47,34.49,31400.0
2009-01-21 13:30:00,34.5,34.92,34.48,34.82,39400.0,34.5,34.92,34.48,34.82,39400.0
2009-01-21 14:00:00,34.9,35.22,34.67,35.01,46200.0,34.9,35.22,34.67,35.01,46200.0
2009-01-21 14:30:00,35.0,35.53,35.0,35.43,43600.0,35.0,35.53,35.0,35.43,43600.0
2009-01-21 15:00:00,35.49,35.74,35.33,35.6,70400.0,35.49,35.74,35.33,35.6,70400.0
2009-01-21 15:30:00,35.62,35.97,35.47,35.9,143300.0,35.62,35.97,35.47,35.9,143300.0
2009-01-22 09:30:00,35.28,35.87,34.25,34.25,88500.0,35.28,35.87,34.25,34.25,88500.0
2009-01-22 10:00:00,34.29,34.6,34.16,34.48,69000.0,34.29,34.6,34.16,34.48,69000.0
2009-01-22 10:30:00,34.47,34.7,34.32,34.55,39100.0,34.47,34.7,34.32,34.55,39100.0
2009-01-22 11:00:00,34.49,34.51,34.2,34.36,45100.0,34.49,34.51,34.2,34.36,45100.0
2009-01-22 11:30:00,34.3,34.4,33.9,34.12,81000.0,34.3,34.4,33.9,34.12,81000.0
2009-01-22 12:00:00,34.14,34.17,33.61,33.65,140300.0,34.14,34.17,33.61,33.65,140300.0
2009-01-22 12:30:00,33.65,33.99,33.5,33.96,74000.0,33.65,33.99,33.5,33.96,74000.0
2009-01-22 13:00:00,33.94,34.09,33.81,34.0,96200.0,33.94,34.09,33.81,34.0,96200.0
2009-01-22 13:30:00,34.0,34.49,33.93,34.46,75400.0,34.0,34.49,33.93,34.46,75400.0
2009-01-22 14:00:00,34.46,35.04,34.38,34.74,101000.0,34.46,35.04,34.38,34.74,101000.0
2009-01-22 14:30:00,34.73,34.93,34.16,34.67,68300.0,34.73,34.93,34.16,34.67,68300.0
2009-01-22 15:00:00,34.67,34.67,34.06,34.59,74800.0,34.67,34.67,34.06,34.59,74800.0
2009-01-22 15:30:00,34.57,34.83,34.19,34.4,104100.0,34.57,34.83,34.19,34.4,104100.0
2009-01-23 09:30:00,33.73,34.56,33.51,33.78,143200.0,33.73,34.56,33.51,33.78,143200.0
2009-01-23 10:00:00,33.71,34.04,33.62,33.67,94100.0,33.71,34.04,33.62,33.67,94100.0
2009-01-23 10:30:00,33.68,33.7,33.11,33.41,59100.0,33.68,33.7,33.11,33.41,59100.0
2009-01-23 11:00:00,33.42,34.04,33.42,33.79,80700.0,33.42,34.04,33.42,33.79,80700.0
2009-01-23 11:30:00,33.79,34.05,33.53,33.55,23700.0,33.79,34.05,33.53,33.55,23700.0
2009-01-23 12:00:00,33.63,34.22,33.63,34.14,23000.0,33.63,34.22,33.63,34.14,23000.0
2009-01-23 12:30:00,34.1,34.1,33.66,33.89,29400.0,34.1,34.1,33.66,33.89,29400.0
2009-01-23 13:00:00,33.88,34.58,33.77,34.49,68500.0,33.88,34.58,33.77,34.49,68500.0
2009-01-23 13:30:00,34.51,35.06,34.51,35.05,90600.0,34.51,35.06,34.51,35.05,90600.0
2009-01-23 14:00:00,35.05,35.29,34.72,34.86,49400.0,35.05,35.29,34.72,34.86,49400.0
2009-01-23 14:30:00,34.88,34.88,34.04,34.11,58100.0,34.88,34.88,34.04,34.11,58100.0
2009-01-23 15:00:00,34.07,34.51,33.99,34.26,54700.0,34.07,34.51,33.99,34.26,54700.0
2009-01-23 15:30:00,34.22,34.49,34.06,34.33,100600.0,34.22,34.49,34.06,34.33,100600.0
2009-01-26 09:30:00,34.34,34.47,33.87,34.47,102000.0,34.34,34.47,33.87,34.47,102000.0
2009-01-26 10:00:00,34.47,35.46,34.41,35.15,98800.0,34.47,35.46,34.41,35.15,98800.0
2009-01-26 10:30:00,35.15,35.49,34.99,35.12,44100.0,35.15,35.49,34.99,35.12,44100.0
2009-01-26 11:00:00,35.14,35.42,35.14,35.28,112900.0,35.14,35.42,35.14,35.28,112900.0
2009-01-26 11:30:00,35.28,35.38,34.89,34.95,99700.0,35.28,35.38,34.89,34.95,99700.0
2009-01-26 12:00:00,34.94,35.27,34.94,35.11,33200.0,34.94,35.27,34.94,35.11,33200.0
2009-01-26 12:30:00,35.08,35.32,34.96,35.25,110700.0,35.08,35.32,34.96,35.25,110700.0
2009-01-26 13:00:00,35.25,35.32,34.87,34.92,49800.0,35.25,35.32,34.87,34.92,49800.0
2009-01-26 13:30:00,34.89,34.89,34.32,34.37,44200.0,34.89,34.89,34.32,34.37,44200.0
2009-01-26 14:00:00,34.37,34.37,33.96,34.17,89300.0,34.37,34.37,33.96,34.17,89300.0
2009-01-26 14:30:00,34.15,34.55,34.08,34.51,76200.0,34.15,34.55,34.08,34.51,76200.0
2009-01-26 15:00:00,34.58,34.96,34.41,34.8,68800.0,34.58,34.96,34.41,34.8,68800.0
2009-01-26 15:30:00,34.83,34.85,34.22,34.4,140900.0,34.83,34.85,34.22,34.4,140900.0
2009-01-27 09:30:00,34.75,35.91,34.7,35.28,63500.0,34.75,35.91,34.7,35.28,63500.0
2009-01-27 10:00:00,35.24,35.38,34.48,34.71,77800.0,35.24,35.38,34.48,34.71,77800.0
2009-01-27 10:30:00,34.71,34.98,34.66,34.98,24500.0,34.71,34.98,34.66,34.98,24500.0
2009-01-27 11:00:00,35.03,35.45,34.98,35.35,25200.0,35.03,35.45,34.98,35.35,25200.0
2009-01-27 11:30:00,35.39,35.53,35.36,35.48,95900.0,35.39,35.53,35.36,35.48,95900.0
2009-01-27 12:00:00,35.49,35.92,35.4,35.92,50100.0,35.49,35.92,35.4,35.92,50100.0
2009-01-27 12:30:00,35.86,35.87,35.62,35.68,36300.0,35.86,35.87,35.62,35.68,36300.0
2009-01-27 13:00:00,35.64,35.78,35.41,35.49,38700.0,35.64,35.78,35.41,35.49,38700.0
2009-01-27 13:30:00,35.49,35.74,35.38,35.47,42800.0,35.49,35.74,35.38,35.47,42800.0
2009-01-27 14:00:00,35.46,35.75,35.44,35.58,104100.0,35.46,35.75,35.44,35.58,104100.0
2009-01-27 14:30:00,35.59,35.81,35.53,35.67,60700.0,35.59,35.81,35.53,35.67,60700.0
2009-01-27 15:00:00,35.68,35.73,35.46,35.54,115200.0,35.68,35.73,35.46,35.54,115200.0
2009-01-27 15:30:00,35.58,35.59,35.4,35.5,135900.0,35.58,35.59,35.4,35.5,135900.0
2009-01-28 09:30:00,36.26,37.25,35.77,36.9,128600.0,36.26,37.25,35.77,36.9,128600.0
2009-01-28 10:00:00,36.86,37.35,36.7,37.34,55600.0,36.86,37.35,36.7,37.34,55600.0
2009-01-28 10:30:00,37.34,37.68,37.26,37.58,88100.0,37.34,37.68,37.26,37.58,88100.0
2009-01-28 11:00:00,37.57,38.18,37.57,37.69,90600.0,37.57,38.18,37.57,37.69,90600.0
2009-01-28 11:30:00,37.72,37.82,37.7,37.77,40600.0,37.72,37.82,37.7,37.77,40600.0
2009-01-28 12:00:00,37.77,38.23,37.72,38.22,79600.0,37.77,38.23,37.72,38.22,79600.0
2009-01-28 12:30:00,38.24,38.35,38.18,38.22,40400.0,38.24,38.35,38.18,38.22,40400.0
2009-01-28 13:00:00,38.21,38.31,38.04,38.12,45700.0,38.21,38.31,38.04,38.12,45700.0
2009-01-28 13:30:00,38.11,38.31,38.04,38.27,44100.0,38.11,38.31,38.04,38.27,44100.0
2009-01-28 14:00:00,38.28,38.85,38.15,38.25,87400.0,38.28,38.85,38.15,38.25,87400.0
2009-01-28 14:30:00,38.27,38.28,37.51,37.63,145300.0,38.27,38.28,37.51,37.63,145300.0
2009-01-28 15:00:00,37.63,37.66,37.15,37.34,145600.0,37.63,37.66,37.15,37.34,145600.0
2009-01-28 15:30:00,37.39,37.7,37.25,37.65,155600.0,37.39,37.7,37.25,37.65,155600.0
2009-01-29 09:30:00,37.11,37.11,35.79,35.79,98800.0,37.11,37.11,35.79,35.79,98800.0
2009-01-29 10:00:00,35.79,35.86,35.5,35.65,64900.0,35.79,35.86,35.5,35.65,64900.0
2009-01-29 10:30:00,35.66,35.84,35.39,35.59,98400.0,35.66,35.84,35.39,35.59,98400.0
2009-01-29 11:00:00,35.58,36.23,35.56,35.9,113800.0,35.58,36.23,35.56,35.9,113800.0
2009-01-29 11:30:00,35.9,35.91,35.6,35.7,150600.0,35.9,35.91,35.6,35.7,150600.0
2009-01-29 12:00:00,35.69,35.7,35.49,35.53,102400.0,35.69,35.7,35.49,35.53,102400.0
2009-01-29 12:30:00,35.52,35.61,35.01,35.05,81500.0,35.52,35.61,35.01,35.05,81500.0
2009-01-29 13:00:00,35.06,35.06,34.8,34.92,95000.0,35.06,35.06,34.8,34.92,95000.0
2009-01-29 13:30:00,34.93,34.98,34.67,34.94,89900.0,34.93,34.98,34.67,34.94,89900.0
2009-01-29 14:00:00,34.94,35.14,34.91,35.1,78200.0,34.94,35.14,34.91,35.1,78200.0
2009-01-29 14:30:00,35.07,35.1,34.86,34.99,104800.0,35.07,35.1,34.86,34.99,104800.0
2009-01-29 15:00:00,34.98,35.24,34.93,34.94,107600.0,34.98,35.24,34.93,34.94,107600.0
2009-01-29 15:30:00,34.94,34.94,34.49,34.71,240400.0,34.94,34.94,34.49,34.71,240400.0
2009-01-30 09:30:00,34.79,34.81,33.11,33.11,134100.0,34.79,34.81,33.11,33.11,134100.0
2009-01-30 10:00:00,33.05,33.33,32.82,33.11,135700.0,33.05,33.33,32.82,33.11,135700.0
2009-01-30 10:30:00,33.1,33.12,32.85,32.94,84400.0,33.1,33.12,32.85,32.94,84400.0
2009-01-30 11:00:00,32.94,33.1,32.15,32.25,79300.0,32.94,33.1,32.15,32.25,79300.0
2009-01-30 11:30:00,32.26,32.42,32.13,32.34,141200.0,32.26,32.42,32.13,32.34,141200.0
2009-01-30 12:00:00,32.34,32.53,32.21,32.52,72600.0,32.34,32.53,32.21,32.52,72600.0
2009-01-30 12:30:00,32.52,32.89,32.48,32.72,58700.0,32.52,32.89,32.48,32.72,58700.0
2009-01-30 13:00:00,32.74,32.89,32.36,32.5,83400.0,32.74,32.89,32.36,32.5,83400.0
2009-01-30 13:30:00,32.5,32.71,32.25,32.69,100700.0,32.5,32.71,32.25,32.69,100700.0
2009-01-30 14:00:00,32.65,32.85,32.37,32.67,118900.0,32.65,32.85,32.37,32.67,118900.0
2009-01-30 14:30:00,32.65,32.82,32.45,32.52,91000.0,32.65,32.82,32.45,32.52,91000.0
2009-01-30 15:00:00,32.5,32.7,32.15,32.18,219900.0,32.5,32.7,32.15,32.18,219900.0
2009-01-30 15:30:00,32.17,32.32,31.94,32.12,320800.0,32.17,32.32,31.94,32.12,320800.0
2009-02-02 09:30:00,31.56,32.0,30.97,31.84,106600.0,31.56,32.0,30.97,31.84,106600.0
2009-02-02 10:00:00,31.86,32.46,31.8,32.27,119500.0,31.86,32.46,31.8,32.27,119500.0
2009-02-02 10:30:00,32.24,32.37,31.71,31.82,73800.0,32.24,32.37,31.71,31.82,73800.0
2009-02-02 11:00:00,31.8,31.8,31.5,31.55,68400.0,31.8,31.8,31.5,31.55,68400.0
2009-02-02 11:30:00,31.63,31.69,31.34,31.59,65500.0,31.63,31.69,31.34,31.59,65500.0
2009-02-02 12:00:00,31.63,32.1,31.59,32.1,65300.0,31.63,32.1,31.59,32.1,65300.0
2009-02-02 12:30:00,32.19,32.41,32.02,32.24,78000.0,32.19,32.41,32.02,32.24,78000.0
2009-02-02 13:00:00,32.25,32.32,31.77,31.82,56600.0,32.25,32.32,31.77,31.82,56600.0
2009-02-02 13:30:00,31.81,31.96,31.59,31.64,51800.0,31.81,31.96,31.59,31.64,51800.0
2009-02-02 14:00:00,31.63,31.71,31.38,31.53,57800.0,31.63,31.71,31.38,31.53,57800.0
2009-02-02 14:30:00,31.53,31.59,31.03,31.05,96000.0,31.53,31.59,31.03,31.05,96000.0
2009-02-02 15:00:00,31.01,31.69,30.96,31.69,127800.0,31.01,31.69,30.96,31.69,127800.0
2009-02-02 15:30:00,31.72,31.94,31.62,31.67,175100.0,31.72,31.94,31.62,31.67,175100.0
2009-02-03 09:30:00,31.79,32.27,31.48,32.08,97400.0,31.79,32.27,31.48,32.08,97400.0
2009-02-03 10:00:00,32.11,33.01,32.11,32.77,144800.0,32.11,33.01,32.11,32.77,144800.0
2009-02-03 10:30:00,32.83,33.19,32.69,33.17,78100.0,32.83,33.19,32.69,33.17,78100.0
2009-02-03 11:00:00,33.23,33.75,33.14,33.37,74600.0,33.23,33.75,33.14,33.37,74600.0
2009-02-03 11:30:00,33.39,33.42,32.88,32.92,49700.0,33.39,33.42,32.88,32.92,49700.0
2009-02-03 12:00:00,32.89,33.15,32.89,32.92,52700.0,32.89,33.15,32.89,32.92,52700.0
2009-02-03 12:30:00,32.93,33.16,32.7,32.74,53700.0,32.93,33.16,32.7,32.74,53700.0
2009-02-03 13:00:00,32.66,32.84,32.63,32.78,57200.0,32.66,32.84,32.63,32.78,57200.0
2009-02-03 13:30:00,32.77,33.26,32.77,33.25,73200.0,32.77,33.26,32.77,33.25,73200.0
2009-02-03 14:00:00,33.26,33.8,33.24,33.61,191200.0,33.26,33.8,33.24,33.61,191200.0
2009-02-03 14:30:00,33.61,34.07,33.61,33.88,135700.0,33.61,34.07,33.61,33.88,135700.0
2009-02-03 15:00:00,33.86,34.49,33.8,34.46,130500.0,33.86,34.49,33.8,34.46,130500.0
2009-02-03 15:30:00,34.46,34.48,33.63,33.88,225400.0,34.46,34.48,33.63,33.88,225400.0
2009-02-04 09:30:00,33.66,33.99,32.91,33.59,84100.0,33.66,33.99,32.91,33.59,84100.0
2009-02-04 10:00:00,33.58,33.92,33.53,33.63,57200.0,33.58,33.92,33.53,33.63,57200.0
2009-02-04 10:30:00,33.61,33.95,33.59,33.83,51100.0,33.61,33.95,33.59,33.83,51100.0
2009-02-04 11:00:00,33.83,33.83,33.16,33.21,68100.0,33.83,33.83,33.16,33.21,68100.0
2009-02-04 11:30:00,33.24,33.36,33.01,33.01,29900.0,33.24,33.36,33.01,33.01,29900.0
2009-02-04 12:00:00,33.05,33.08,32.95,33.01,40800.0,33.05,33.08,32.95,33.01,40800.0
2009-02-04 12:30:00,33.03,33.23,33.02,33.06,31800.0,33.03,33.23,33.02,33.06,31800.0
2009-02-04 13:00:00,33.05,33.15,32.84,33.12,56100.0,33.05,33.15,32.84,33.12,56100.0
2009-02-04 13:30:00,33.18,33.2,32.24,32.59,64200.0,33.18,33.2,32.24,32.59,64200.0
2009-02-04 14:00:00,32.57,32.61,32.31,32.5,69400.0,32.57,32.61,32.31,32.5,69400.0
2009-02-04 14:30:00,32.48,32.69,32.25,32.66,79500.0,32.48,32.69,32.25,32.66,79500.0
2009-02-04 15:00:00,32.66,32.87,32.41,32.59,114800.0,32.66,32.87,32.41,32.59,114800.0
2009-02-04 15:30:00,32.58,32.87,32.44,32.54,178200.0,32.58,32.87,32.44,32.54,178200.0
2009-02-05 09:30:00,32.41,33.4,31.94,32.01,174800.0,32.41,33.4,31.94,32.01,174800.0
2009-02-05 10:00:00,32.01,32.76,31.9,32.24,124300.0,32.01,32.76,31.9,32.24,124300.0
2009-02-05 10:30:00,32.24,33.43,32.12,33.25,170000.0,32.24,33.43,32.12,33.25,170000.0
2009-02-05 11:00:00,33.25,33.51,32.91,33.09,63900.0,33.25,33.51,32.91,33.09,63900.0
2009-02-05 11:30:00,33.07,33.43,32.91,33.16,65300.0,33.07,33.43,32.91,33.16,65300.0
2009-02-05 12:00:00,33.18,33.82,33.18,33.2,75200.0,33.18,33.82,33.18,33.2,75200.0
2009-02-05 12:30:00,33.22,33.66,33.22,33.66,52000.0,33.22,33.66,33.22,33.66,52000.0
2009-02-05 13:00:00,33.67,33.67,33.29,33.29,41300.0,33.67,33.67,33.29,33.29,41300.0
2009-02-05 13:30:00,33.32,33.5,33.23,33.33,43100.0,33.32,33.5,33.23,33.33,43100.0
2009-02-05 14:00:00,33.33,33.82,33.33,33.82,70100.0,33.33,33.82,33.33,33.82,70100.0
2009-02-05 14:30:00,33.82,34.09,33.66,33.87,109100.0,33.82,34.09,33.66,33.87,109100.0
2009-02-05 15:00:00,33.86,34.23,33.64,34.16,164700.0,33.86,34.23,33.64,34.16,164700.0
2009-02-05 15:30:00,34.13,34.2,33.85,33.97,191800.0,34.13,34.2,33.85,33.97,191800.0
2009-02-06 09:30:00,34.05,35.46,33.89,35.46,135900.0,34.05,35.46,33.89,35.46,135900.0
2009-02-06 10:00:00,35.48,35.99,35.43,35.7,107000.0,35.48,35.99,35.43,35.7,107000.0
2009-02-06 10:30:00,35.73,36.09,35.69,36.0,89100.0,35.73,36.09,35.69,36.0,89100.0
2009-02-06 11:00:00,36.05,36.51,36.02,36.38,80000.0,36.05,36.51,36.02,36.38,80000.0
2009-02-06 11:30:00,36.47,36.76,36.41,36.53,69200.0,36.47,36.76,36.41,36.53,69200.0
2009-02-06 12:00:00,36.54,36.76,36.37,36.5,91900.0,36.54,36.76,36.37,36.5,91900.0
2009-02-06 12:30:00,36.52,36.76,36.49,36.76,54000.0,36.52,36.76,36.49,36.76,54000.0
2009-02-06 13:00:00,36.76,37.25,36.7,37.2,86100.0,36.76,37.25,36.7,37.2,86100.0
2009-02-06 13:30:00,37.2,37.25,36.96,36.97,126200.0,37.2,37.25,36.96,36.97,126200.0
2009-02-06 14:00:00,36.98,36.98,36.25,36.29,158900.0,36.98,36.98,36.25,36.29,158900.0
2009-02-06 14:30:00,36.27,36.71,36.2,36.4,111300.0,36.27,36.71,36.2,36.4,111300.0
2009-02-06 15:00:00,36.41,36.67,35.95,36.51,209400.0,36.41,36.67,35.95,36.51,209400.0
2009-02-06 15:30:00,36.53,37.09,36.49,36.91,362100.0,36.53,37.09,36.49,36.91,362100.0
2009-02-09 09:30:00,36.88,37.24,35.44,35.52,120900.0,36.88,37.24,35.44,35.52,120900.0
2009-02-09 10:00:00,35.49,35.51,34.82,35.22,167300.0,35.49,35.51,34.82,35.22,167300.0
2009-02-09 10:30:00,35.22,36.29,35.11,36.19,175800.0,35.22,36.29,35.11,36.19,175800.0
2009-02-09 11:00:00,36.21,36.3,36.09,36.22,81100.0,36.21,36.3,36.09,36.22,81100.0
2009-02-09 11:30:00,36.23,36.65,36.15,36.58,112600.0,36.23,36.65,36.15,36.58,112600.0
2009-02-09 12:00:00,36.57,36.77,36.16,36.74,42300.0,36.57,36.77,36.16,36.74,42300.0
2009-02-09 12:30:00,36.76,37.04,36.61,37.0,53800.0,36.76,37.04,36.61,37.0,53800.0
2009-02-09 13:00:00,36.99,37.08,36.9,36.93,64800.0,36.99,37.08,36.9,36.93,64800.0
2009-02-09 13:30:00,36.92,36.92,36.53,36.89,68700.0,36.92,36.92,36.53,36.89,68700.0
2009-02-09 14:00:00,36.87,36.93,36.34,36.49,46400.0,36.87,36.93,36.34,36.49,46400.0
2009-02-09 14:30:00,36.49,36.55,36.22,36.27,78900.0,36.49,36.55,36.22,36.27,78900.0
2009-02-09 15:00:00,36.27,36.69,36.04,36.61,118300.0,36.27,36.69,36.04,36.61,118300.0
2009-02-09 15:30:00,36.6,36.79,36.44,36.53,108500.0,36.6,36.79,36.44,36.53,108500.0
2009-02-10 09:30:00,36.13,37.0,35.64,36.0,71600.0,36.13,37.0,35.64,36.0,71600.0
2009-02-10 10:00:00,36.0,36.17,35.14,35.38,90200.0,36.0,36.17,35.14,35.38,90200.0
2009-02-10 10:30:00,35.32,35.56,34.6,34.6,151200.0,35.32,35.56,34.6,34.6,151200.0
2009-02-10 11:00:00,34.67,34.9,33.75,34.59,233000.0,34.67,34.9,33.75,34.59,233000.0
2009-02-10 11:30:00,34.6,34.6,33.48,34.04,88800.0,34.6,34.6,33.48,34.04,88800.0
2009-02-10 12:00:00,34.01,34.36,33.81,33.88,47000.0,34.01,34.36,33.81,33.88,47000.0
2009-02-10 12:30:00,33.89,34.7,33.87,34.59,32500.0,33.89,34.7,33.87,34.59,32500.0
2009-02-10 13:00:00,34.61,34.62,33.47,33.7,73800.0,34.61,34.62,33.47,33.7,73800.0
2009-02-10 13:30:00,33.66,33.96,33.58,33.78,43400.0,33.66,33.96,33.58,33.78,43400.0
2009-02-10 14:00:00,33.78,34.11,33.51,33.53,46000.0,33.78,34.11,33.51,33.53,46000.0
2009-02-10 14:30:00,33.54,33.66,33.16,33.21,67300.0,33.54,33.66,33.16,33.21,67300.0
2009-02-10 15:00:00,33.22,33.59,33.06,33.42,111600.0,33.22,33.59,33.06,33.42,111600.0
2009-02-10 15:30:00,33.41,33.68,33.18,33.48,221200.0,33.41,33.68,33.18,33.48,221200.0
2009-02-11 09:30:00,33.49,34.45,32.92,34.2,59700.0,33.49,34.45,32.92,34.2,59700.0
2009-02-11 10:00:00,34.18,34.2,33.11,33.19,128100.0,34.18,34.2,33.11,33.19,128100.0
2009-02-11 10:30:00,33.16,33.6,32.97,33.54,121200.0,33.16,33.6,32.97,33.54,121200.0
2009-02-11 11:00:00,33.52,33.65,33.09,33.22,215300.0,33.52,33.65,33.09,33.22,215300.0
2009-02-11 11:30:00,33.24,33.29,33.11,33.17,67600.0,33.24,33.29,33.11,33.17,67600.0
2009-02-11 12:00:00,33.15,33.17,32.87,33.02,94200.0,33.15,33.17,32.87,33.02,94200.0
2009-02-11 12:30:00,33.01,33.4,33.01,33.11,46300.0,33.01,33.4,33.01,33.11,46300.0
2009-02-11 13:00:00,33.16,33.25,33.0,33.2,62100.0,33.16,33.25,33.0,33.2,62100.0
2009-02-11 13:30:00,33.18,33.19,32.7,32.72,123800.0,33.18,33.19,32.7,32.72,123800.0
2009-02-11 14:00:00,32.74,32.91,32.44,32.72,134100.0,32.74,32.91,32.44,32.72,134100.0
2009-02-11 14:30:00,32.75,33.38,32.71,33.37,139900.0,32.75,33.38,32.71,33.37,139900.0
2009-02-11 15:00:00,33.38,33.49,33.01,33.19,133600.0,33.38,33.49,33.01,33.19,133600.0
2009-02-11 15:30:00,33.2,33.35,32.77,32.92,195000.0,33.2,33.35,32.77,32.92,195000.0
2009-02-12 09:30:00,32.73,32.73,31.55,32.0,85800.0,32.73,32.73,31.55,32.0,85800.0
2009-02-12 10:00:00,32.0,32.42,31.51,32.42,200800.0,32.0,32.42,31.51,32.42,200800.0
2009-02-12 10:30:00,32.36,32.89,32.25,32.72,107700.0,32.36,32.89,32.25,32.72,107700.0
2009-02-12 11:00:00,32.73,32.85,32.37,32.78,63900.0,32.73,32.85,32.37,32.78,63900.0
2009-02-12 11:30:00,32.8,33.36,32.73,33.07,53000.0,32.8,33.36,32.73,33.07,53000.0
2009-02-12 12:00:00,33.06,33.2,32.92,33.15,31100.0,33.06,33.2,32.92,33.15,31100.0
2009-02-12 12:30:00,33.2,33.37,33.03,33.09,28700.0,33.2,33.37,33.03,33.09,28700.0
2009-02-12 13:00:00,33.1,33.1,32.31,32.48,62200.0,33.1,33.1,32.31,32.48,62200.0
2009-02-12 13:30:00,32.49,32.93,32.3,32.87,78900.0,32.49,32.93,32.3,32.87,78900.0
2009-02-12 14:00:00,32.85,32.85,32.47,32.52,38500.0,32.85,32.85,32.47,32.52,38500.0
2009-02-12 14:30:00,32.5,32.57,32.14,32.32,85400.0,32.5,32.57,32.14,32.32,85400.0
2009-02-12 15:00:00,32.33,33.26,31.96,33.23,192800.0,32.33,33.26,31.96,33.23,192800.0
2009-02-12 15:30:00,33.27,33.67,33.03,33.43,228300.0,33.27,33.67,33.03,33.43,228300.0
2009-02-13 09:30:00,33.67,33.92,32.74,33.46,54200.0,33.67,33.92,32.74,33.46,54200.0
2009-02-13 10:00:00,33.46,33.68,33.14,33.6,55500.0,33.46,33.68,33.14,33.6,55500.0
2009-02-13 10:30:00,33.6,34.14,33.52,33.91,82200.0,33.6,34.14,33.52,33.91,82200.0
2009-02-13 11:00:00,33.94,33.94,33.09,33.41,45800.0,33.94,33.94,33.09,33.41,45800.0
2009-02-13 11:30:00,33.36,33.37,32.88,33.01,33300.0,33.36,33.37,32.88,33.01,33300.0
2009-02-13 12:00:00,32.99,33.38,32.98,33.33,34300.0,32.99,33.38,32.98,33.33,34300.0
2009-02-13 12:30:00,33.33,33.4,32.74,32.92,53600.0,33.33,33.4,32.74,32.92,53600.0
2009-02-13 13:00:00,32.88,33.07,32.83,33.06,34200.0,32.88,33.07,32.83,33.06,34200.0
2009-02-13 13:30:00,33.08,33.69,32.98,33.44,48400.0,33.08,33.69,32.98,33.44,48400.0
2009-02-13 14:00:00,33.5,33.62,33.22,33.4,66500.0,33.5,33.62,33.22,33.4,66500.0
2009-02-13 14:30:00,33.4,33.5,33.22,33.32,48900.0,33.4,33.5,33.22,33.32,48900.0
2009-02-13 15:00:00,33.32,33.5,33.05,33.42,65100.0,33.32,33.5,33.05,33.42,65100.0
2009-02-13 15:30:00,33.48,33.62,33.22,33.26,91100.0,33.48,33.62,33.22,33.26,91100.0
2009-02-17 09:30:00,32.03,32.38,31.47,32.05,77000.0,32.03,32.38,31.47,32.05,77000.0
2009-02-17 10:00:00,31.96,32.27,31.53,31.83,62900.0,31.96,32.27,31.53,31.83,62900.0
2009-02-17 10:30:00,31.85,32.46,31.79,32.13,75800.0,31.85,32.46,31.79,32.13,75800.0
2009-02-17 11:00:00,32.1,32.1,31.75,31.75,30600.0,32.1,32.1,31.75,31.75,30600.0
2009-02-17 11:30:00,31.77,32.14,31.71,32.14,47300.0,31.77,32.14,31.71,32.14,47300.0
2009-02-17 12:00:00,32.08,32.31,31.96,32.2,30700.0,32.08,32.31,31.96,32.2,30700.0
2009-02-17 12:30:00,32.22,32.26,32.02,32.22,20100.0,32.22,32.26,32.02,32.22,20100.0
2009-02-17 13:00:00,32.22,32.23,31.81,31.94,39100.0,32.22,32.23,31.81,31.94,39100.0
2009-02-17 13:30:00,31.94,32.26,31.87,31.92,27900.0,31.94,32.26,31.87,31.92,27900.0
2009-02-17 14:00:00,31.93,32.2,31.87,31.88,82900.0,31.93,32.2,31.87,31.88,82900.0
2009-02-17 14:30:00,31.85,32.07,31.82,32.04,71200.0,31.85,32.07,31.82,32.04,71200.0
2009-02-17 15:00:00,31.99,32.29,31.9,32.09,102800.0,31.99,32.29,31.9,32.09,102800.0
2009-02-17 15:30:00,32.12,32.65,32.06,32.13,155400.0,32.12,32.65,32.06,32.13,155400.0
2009-02-18 09:30:00,32.46,32.72,31.0,31.0,55300.0,32.46,32.72,31.0,31.0,55300.0
2009-02-18 10:00:00,31.01,31.22,30.92,31.17,77200.0,31.01,31.22,30.92,31.17,77200.0
2009-02-18 10:30:00,31.17,31.67,31.13,31.29,45900.0,31.17,31.67,31.13,31.29,45900.0
2009-02-18 11:00:00,31.31,31.37,30.92,31.21,120600.0,31.31,31.37,30.92,31.21,120600.0
2009-02-18 11:30:00,31.16,31.22,31.03,31.13,68100.0,31.16,31.22,31.03,31.13,68100.0
2009-02-18 12:00:00,31.12,31.48,31.06,31.32,33500.0,31.12,31.48,31.06,31.32,33500.0
2009-02-18 12:30:00,31.33,31.51,31.12,31.33,49700.0,31.33,31.51,31.12,31.33,49700.0
2009-02-18 13:00:00,31.32,31.47,30.95,31.15,30900.0,31.32,31.47,30.95,31.15,30900.0
2009-02-18 13:30:00,31.18,31.18,30.8,30.84,38600.0,31.18,31.18,30.8,30.84,38600.0
2009-02-18 14:00:00,30.86,30.89,30.54,30.61,124400.0,30.86,30.89,30.54,30.61,124400.0
2009-02-18 14:30:00,30.66,30.69,30.37,30.65,136400.0,30.66,30.69,30.37,30.65,136400.0
2009-02-18 15:00:00,30.65,30.92,30.29,30.37,194000.0,30.65,30.92,30.29,30.37,194000.0
2009-02-18 15:30:00,30.39,30.56,30.23,30.34,213900.0,30.39,30.56,30.23,30.34,213900.0
2009-02-19 09:30:00,30.7,31.88,30.5,30.74,125400.0,30.7,31.88,30.5,30.74,125400.0
2009-02-19 10:00:00,30.74,31.01,30.27,30.34,130100.0,30.74,31.01,30.27,30.34,130100.0
2009-02-19 10:30:00,30.33,30.8,30.18,30.19,128000.0,30.33,30.8,30.18,30.19,128000.0
2009-02-19 11:00:00,30.2,30.6,30.08,30.14,65000.0,30.2,30.6,30.08,30.14,65000.0
2009-02-19 11:30:00,30.13,30.16,29.52,29.71,96400.0,30.13,30.16,29.52,29.71,96400.0
2009-02-19 12:00:00,29.71,29.75,29.25,29.51,98900.0,29.71,29.75,29.25,29.51,98900.0
2009-02-19 12:30:00,29.5,30.2,29.49,30.06,110100.0,29.5,30.2,29.49,30.06,110100.0
2009-02-19 13:00:00,30.08,30.42,29.95,30.33,67900.0,30.08,30.42,29.95,30.33,67900.0
2009-02-19 13:30:00,30.31,30.31,29.91,30.01,82900.0,30.31,30.31,29.91,30.01,82900.0
2009-02-19 14:00:00,30.01,30.15,29.88,30.0,88900.0,30.01,30.15,29.88,30.0,88900.0
2009-02-19 14:30:00,30.0,30.0,29.68,29.74,72600.0,30.0,30.0,29.68,29.74,72600.0
2009-02-19 15:00:00,29.72,29.93,29.41,29.7,137600.0,29.72,29.93,29.41,29.7,137600.0
2009-02-19 15:30:00,29.68,29.91,29.5,29.52,317200.0,29.68,29.91,29.5,29.52,317200.0
2009-02-20 09:30:00,28.88,29.32,27.95,28.98,290100.0,28.88,29.32,27.95,28.98,290100.0
2009-02-20 10:00:00,28.99,29.11,28.53,28.74,144700.0,28.99,29.11,28.53,28.74,144700.0
2009-02-20 10:30:00,28.79,28.79,28.2,28.35,136200.0,28.79,28.79,28.2,28.35,136200.0
2009-02-20 11:00:00,28.32,28.38,27.98,28.0,88300.0,28.32,28.38,27.98,28.0,88300.0
2009-02-20 11:30:00,28.0,28.0,27.57,27.87,92000.0,28.0,28.0,27.57,27.87,92000.0
2009-02-20 12:00:00,27.86,28.13,27.71,27.85,63900.0,27.86,28.13,27.71,27.85,63900.0
2009-02-20 12:30:00,27.85,27.92,27.7,27.86,70500.0,27.85,27.92,27.7,27.86,70500.0
2009-02-20 13:00:00,27.87,28.1,27.72,27.96,96800.0,27.87,28.1,27.72,27.96,96800.0
2009-02-20 13:30:00,27.98,28.32,27.91,28.26,93900.0,27.98,28.32,27.91,28.26,93900.0
2009-02-20 14:00:00,28.29,29.02,28.19,28.57,125100.0,28.29,29.02,28.19,28.57,125100.0
2009-02-20 14:30:00,28.56,29.62,28.52,28.79,170500.0,28.56,29.62,28.52,28.79,170500.0
2009-02-20 15:00:00,28.81,28.99,28.5,28.5,151500.0,28.81,28.99,28.5,28.5,151500.0
2009-02-20 15:30:00,28.51,28.55,28.09,28.38,363800.0,28.51,28.55,28.09,28.38,363800.0
2009-02-23 09:30:00,28.19,28.77,27.47,27.69,307300.0,28.19,28.77,27.47,27.69,307300.0
2009-02-23 10:00:00,27.69,28.02,27.39,27.88,177400.0,27.69,28.02,27.39,27.88,177400.0
2009-02-23 10:30:00,27.89,27.9,27.42,27.5,148600.0,27.89,27.9,27.42,27.5,148600.0
2009-02-23 11:00:00,27.5,28.04,27.36,28.0,124500.0,27.5,28.04,27.36,28.0,124500.0
2009-02-23 11:30:00,28.0,28.0,26.86,26.92,180000.0,28.0,28.0,26.86,26.92,180000.0
2009-02-23 12:00:00,26.93,27.05,26.85,26.85,116900.0,26.93,27.05,26.85,26.85,116900.0
2009-02-23 12:30:00,26.89,27.16,26.8,27.03,61600.0,26.89,27.16,26.8,27.03,61600.0
2009-02-23 13:00:00,27.04,27.49,27.04,27.46,57100.0,27.04,27.49,27.04,27.46,57100.0
2009-02-23 13:30:00,27.47,27.55,27.17,27.34,150000.0,27.47,27.55,27.17,27.34,150000.0
2009-02-23 14:00:00,27.34,28.0,27.16,27.88,163000.0,27.34,28.0,27.16,27.88,163000.0
2009-02-23 14:30:00,27.9,27.92,27.28,27.34,146900.0,27.9,27.92,27.28,27.34,146900.0
2009-02-23 15:00:00,27.31,27.66,26.73,26.96,230600.0,27.31,27.66,26.73,26.96,230600.0
2009-02-23 15:30:00,26.94,27.26,26.54,26.66,349800.0,26.94,27.26,26.54,26.66,349800.0
2009-02-24 09:30:00,23.9,27.43,23.89,24.57,1073200.0,23.9,27.43,23.89,24.57,1073200.0
2009-02-24 10:00:00,24.52,24.67,23.46,24.1,689700.0,24.52,24.67,23.46,24.1,689700.0
2009-02-24 10:30:00,24.12,24.83,23.98,24.28,283600.0,24.12,24.83,23.98,24.28,283600.0
2009-02-24 11:00:00,24.24,24.85,24.15,24.23,178600.0,24.24,24.85,24.15,24.23,178600.0
2009-02-24 11:30:00,24.22,24.26,23.96,24.02,81700.0,24.22,24.26,23.96,24.02,81700.0
2009-02-24 12:00:00,24.03,24.14,23.98,24.0,126800.0,24.03,24.14,23.98,24.0,126800.0
2009-02-24 12:30:00,24.0,24.21,23.99,24.0,69300.0,24.0,24.21,23.99,24.0,69300.0
2009-02-24 13:00:00,24.0,24.54,23.99,24.52,78300.0,24.0,24.54,23.99,24.52,78300.0
2009-02-24 13:30:00,24.53,25.5,24.48,25.16,269000.0,24.53,25.5,24.48,25.16,269000.0
2009-02-24 14:00:00,25.14,25.86,24.84,25.85,289700.0,25.14,25.86,24.84,25.85,289700.0
2009-02-24 14:30:00,25.84,25.86,25.2,25.42,242300.0,25.84,25.86,25.2,25.42,242300.0
2009-02-24 15:00:00,25.43,26.04,25.42,25.52,263600.0,25.43,26.04,25.42,25.52,263600.0
2009-02-24 15:30:00,25.51,25.53,24.95,25.25,423000.0,25.51,25.53,24.95,25.25,423000.0
2009-02-25 09:30:00,25.1,25.4,23.54,24.13,418800.0,25.1,25.4,23.54,24.13,418800.0
2009-02-25 10:00:00,24.13,24.13,23.5,23.73,164000.0,24.13,24.13,23.5,23.73,164000.0
2009-02-25 10:30:00,23.73,23.96,23.7,23.83,134700.0,23.73,23.96,23.7,23.83,134700.0
2009-02-25 11:00:00,23.81,24.01,23.64,23.92,69900.0,23.81,24.01,23.64,23.92,69900.0
2009-02-25 11:30:00,23.91,24.44,23.85,24.13,72700.0,23.91,24.44,23.85,24.13,72700.0
2009-02-25 12:00:00,24.13,24.14,23.68,23.71,89400.0,24.13,24.14,23.68,23.71,89400.0
2009-02-25 12:30:00,23.7,23.76,23.45,23.71,61300.0,23.7,23.76,23.45,23.71,61300.0
2009-02-25 13:00:00,23.69,23.77,23.46,23.6,73600.0,23.69,23.77,23.46,23.6,73600.0
2009-02-25 13:30:00,23.58,23.96,23.55,23.91,83700.0,23.58,23.96,23.55,23.91,83700.0
2009-02-25 14:00:00,23.9,23.96,23.39,23.61,152600.0,23.9,23.96,23.39,23.61,152600.0
2009-02-25 14:30:00,23.61,24.46,23.61,24.35,196100.0,23.61,24.46,23.61,24.35,196100.0
2009-02-25 15:00:00,24.33,24.66,24.2,24.45,220900.0,24.33,24.66,24.2,24.45,220900.0
2009-02-25 15:30:00,24.45,24.56,23.52,23.62,525300.0,24.45,24.56,23.52,23.62,525300.0
2009-02-26 09:30:00,24.0,24.52,23.68,24.29,240900.0,24.0,24.52,23.68,24.29,240900.0
2009-02-26 10:00:00,24.27,25.05,24.02,25.0,186600.0,24.27,25.05,24.02,25.0,186600.0
2009-02-26 10:30:00,25.02,25.32,24.86,25.01,276900.0,25.02,25.32,24.86,25.01,276900.0
2009-02-26 11:00:00,25.01,25.03,24.65,24.77,89900.0,25.01,25.03,24.65,24.77,89900.0
2009-02-26 11:30:00,24.76,24.77,24.4,24.51,74100.0,24.76,24.77,24.4,24.51,74100.0
2009-02-26 12:00:00,24.51,24.61,24.24,24.26,76900.0,24.51,24.61,24.24,24.26,76900.0
2009-02-26 12:30:00,24.25,24.62,24.25,24.5,75100.0,24.25,24.62,24.25,24.5,75100.0
2009-02-26 13:00:00,24.5,24.55,24.07,24.35,54300.0,24.5,24.55,24.07,24.35,54300.0
2009-02-26 13:30:00,24.29,24.77,24.24,24.73,135400.0,24.29,24.77,24.24,24.73,135400.0
2009-02-26 14:00:00,24.73,24.77,24.38,24.65,109300.0,24.73,24.77,24.38,24.65,109300.0
2009-02-26 14:30:00,24.65,24.68,23.99,24.0,128000.0,24.65,24.68,23.99,24.0,128000.0
2009-02-26 15:00:00,24.0,24.14,23.77,23.81,247100.0,24.0,24.14,23.77,23.81,247100.0
2009-02-26 15:30:00,23.82,24.14,23.7,23.77,248800.0,23.82,24.14,23.7,23.77,248800.0
2009-02-27 09:30:00,23.39,24.01,23.1,23.32,204800.0,23.39,24.01,23.1,23.32,204800.0
2009-02-27 10:00:00,23.23,23.61,23.23,23.33,192300.0,23.23,23.61,23.23,23.33,192300.0
2009-02-27 10:30:00,23.31,23.4,22.92,23.17,128400.0,23.31,23.4,22.92,23.17,128400.0
2009-02-27 11:00:00,23.18,23.27,22.8,22.88,151900.0,23.18,23.27,22.8,22.88,151900.0
2009-02-27 11:30:00,22.89,22.97,22.74,22.84,208300.0,22.89,22.97,22.74,22.84,208300.0
2009-02-27 12:00:00,22.84,23.28,22.82,23.23,72800.0,22.84,23.28,22.82,23.23,72800.0
2009-02-27 12:30:00,23.25,23.27,22.85,23.16,79100.0,23.25,23.27,22.85,23.16,79100.0
2009-02-27 13:00:00,23.15,23.34,23.0,23.23,59700.0,23.15,23.34,23.0,23.23,59700.0
2009-02-27 13:30:00,23.24,23.39,22.83,23.2,217400.0,23.24,23.39,22.83,23.2,217400.0
2009-02-27 14:00:00,23.18,23.2,22.7,22.7,100300.0,23.18,23.2,22.7,22.7,100300.0
2009-02-27 14:30:00,22.71,23.11,22.7,23.05,94800.0,22.71,23.11,22.7,23.05,94800.0
2009-02-27 15:00:00,23.03,23.05,22.55,22.58,119200.0,23.03,23.05,22.55,22.58,119200.0
2009-02-27 15:30:00,22.54,22.88,22.4,22.64,347900.0,22.54,22.88,22.4,22.64,347900.0
2009-03-02 09:30:00,22.09,22.51,21.56,22.44,170300.0,22.09,22.51,21.56,22.44,170300.0
2009-03-02 10:00:00,22.46,22.57,21.73,21.77,96300.0,22.46,22.57,21.73,21.77,96300.0
2009-03-02 10:30:00,21.76,21.77,21.33,21.41,83900.0,21.76,21.77,21.33,21.41,83900.0
2009-03-02 11:00:00,21.44,21.55,21.01,21.23,367300.0,21.44,21.55,21.01,21.23,367300.0
2009-03-02 11:30:00,21.23,21.49,21.04,21.2,322100.0,21.23,21.49,21.04,21.2,322100.0
2009-03-02 12:00:00,21.16,21.23,21.06,21.15,133300.0,21.16,21.23,21.06,21.15,133300.0
2009-03-02 12:30:00,21.15,21.23,21.02,21.12,126300.0,21.15,21.23,21.02,21.12,126300.0
2009-03-02 13:00:00,21.11,21.23,21.05,21.08,126100.0,21.11,21.23,21.05,21.08,126100.0
2009-03-02 13:30:00,21.08,21.26,21.06,21.18,159800.0,21.08,21.26,21.06,21.18,159800.0
2009-03-02 14:00:00,21.18,21.21,21.05,21.13,85300.0,21.18,21.21,21.05,21.13,85300.0
2009-03-02 14:30:00,21.14,21.33,21.05,21.15,172000.0,21.14,21.33,21.05,21.15,172000.0
2009-03-02 15:00:00,21.19,21.24,21.0,21.19,535800.0,21.19,21.24,21.0,21.19,535800.0
2009-03-02 15:30:00,21.2,21.33,21.06,21.14,350800.0,21.2,21.33,21.06,21.14,350800.0
2009-03-03 09:30:00,21.45,22.13,20.72,21.03,360000.0,21.45,22.13,20.72,21.03,360000.0
2009-03-03 10:00:00,21.02,21.07,20.56,20.69,226000.0,21.02,21.07,20.56,20.69,226000.0
2009-03-03 10:30:00,20.69,20.72,20.15,20.3,245900.0,20.69,20.72,20.15,20.3,245900.0
2009-03-03 11:00:00,20.27,20.51,20.05,20.43,253400.0,20.27,20.51,20.05,20.43,253400.0
2009-03-03 11:30:00,20.39,20.4,19.85,19.92,273200.0,20.39,20.4,19.85,19.92,273200.0
2009-03-03 12:00:00,19.91,20.05,19.8,20.03,155400.0,19.91,20.05,19.8,20.03,155400.0
2009-03-03 12:30:00,20.03,20.1,19.69,19.72,266500.0,20.03,20.1,19.69,19.72,266500.0
2009-03-03 13:00:00,19.69,20.04,19.65,19.85,141700.0,19.69,20.04,19.65,19.85,141700.0
2009-03-03 13:30:00,19.85,20.04,19.68,19.94,155700.0,19.85,20.04,19.68,19.94,155700.0
2009-03-03 14:00:00,19.92,20.1,19.92,19.99,145200.0,19.92,20.1,19.92,19.99,145200.0
2009-03-03 14:30:00,20.0,20.37,19.94,20.35,428100.0,20.0,20.37,19.94,20.35,428100.0
2009-03-03 15:00:00,20.35,20.37,19.91,20.0,308600.0,20.35,20.37,19.91,20.0,308600.0
2009-03-03 15:30:00,20.0,20.04,19.78,19.9,464400.0,20.0,20.04,19.78,19.9,464400.0
2009-03-04 09:30:00,20.2,20.54,20.05,20.23,106800.0,20.2,20.54,20.05,20.23,106800.0
2009-03-04 10:00:00,20.18,20.29,19.77,20.14,120900.0,20.18,20.29,19.77,20.14,120900.0
2009-03-04 10:30:00,20.19,20.43,20.08,20.26,135100.0,20.19,20.43,20.08,20.26,135100.0
2009-03-04 11:00:00,20.29,20.42,20.21,20.35,103200.0,20.29,20.42,20.21,20.35,103200.0
2009-03-04 11:30:00,20.33,20.44,20.17,20.36,109400.0,20.33,20.44,20.17,20.36,109400.0
2009-03-04 12:00:00,20.35,20.53,20.3,20.45,95800.0,20.35,20.53,20.3,20.45,95800.0
2009-03-04 12:30:00,20.45,20.56,20.34,20.45,113100.0,20.45,20.56,20.34,20.45,113100.0
2009-03-04 13:00:00,20.43,20.44,20.29,20.35,179000.0,20.43,20.44,20.29,20.35,179000.0
2009-03-04 13:30:00,20.31,20.42,20.24,20.37,104900.0,20.31,20.42,20.24,20.37,104900.0
2009-03-04 14:00:00,20.37,20.45,20.31,20.38,124800.0,20.37,20.45,20.31,20.38,124800.0
2009-03-04 14:30:00,20.4,20.56,20.35,20.54,201900.0,20.4,20.56,20.35,20.54,201900.0
2009-03-04 15:00:00,20.53,20.95,20.51,20.9,182300.0,20.53,20.95,20.51,20.9,182300.0
2009-03-04 15:30:00,20.91,20.94,20.43,20.45,439500.0,20.91,20.94,20.43,20.45,439500.0
2009-03-05 09:30:00,19.9,20.33,19.66,20.09,105400.0,19.9,20.33,19.66,20.09,105400.0
2009-03-05 10:00:00,20.09,20.14,19.58,19.6,111900.0,20.09,20.14,19.58,19.6,111900.0
2009-03-05 10:30:00,19.6,19.72,19.3,19.34,118900.0,19.6,19.72,19.3,19.34,118900.0
2009-03-05 11:00:00,19.32,19.42,19.16,19.18,154400.0,19.32,19.42,19.16,19.18,154400.0
2009-03-05 11:30:00,19.2,19.31,18.96,19.07,180900.0,19.2,19.31,18.96,19.07,180900.0
2009-03-05 12:00:00,19.11,19.13,18.98,19.0,105300.0,19.11,19.13,18.98,19.0,105300.0
2009-03-05 12:30:00,19.0,19.1,18.91,18.97,161700.0,19.0,19.1,18.91,18.97,161700.0
2009-03-05 13:00:00,18.98,19.2,18.97,19.02,138500.0,18.98,19.2,18.97,19.02,138500.0
2009-03-05 13:30:00,19.03,19.11,18.95,19.0,117000.0,19.03,19.11,18.95,19.0,117000.0
2009-03-05 14:00:00,18.99,19.05,18.79,18.82,97800.0,18.99,19.05,18.79,18.82,97800.0
2009-03-05 14:30:00,18.82,18.9,18.72,18.75,140900.0,18.82,18.9,18.72,18.75,140900.0
2009-03-05 15:00:00,18.75,19.0,18.71,18.84,175400.0,18.75,19.0,18.71,18.84,175400.0
2009-03-05 15:30:00,18.86,19.03,18.67,18.95,537800.0,18.86,19.03,18.67,18.95,537800.0
2009-03-06 09:30:00,19.38,19.38,18.3,18.3,170200.0,19.38,19.38,18.3,18.3,170200.0
2009-03-06 10:00:00,18.28,18.39,18.05,18.19,101000.0,18.28,18.39,18.05,18.19,101000.0
2009-03-06 10:30:00,18.19,18.22,17.95,18.15,128800.0,18.19,18.22,17.95,18.15,128800.0
2009-03-06 11:00:00,18.13,18.35,18.05,18.25,115800.0,18.13,18.35,18.05,18.25,115800.0
2009-03-06 11:30:00,18.25,18.52,18.22,18.48,74800.0,18.25,18.52,18.22,18.48,74800.0
2009-03-06 12:00:00,18.47,18.69,18.44,18.45,100700.0,18.47,18.69,18.44,18.45,100700.0
2009-03-06 12:30:00,18.44,18.44,17.94,18.01,82800.0,18.44,18.44,17.94,18.01,82800.0
2009-03-06 13:00:00,18.02,18.04,17.92,17.99,50100.0,18.02,18.04,17.92,17.99,50100.0
2009-03-06 13:30:00,17.99,18.02,17.83,17.85,39600.0,17.99,18.02,17.83,17.85,39600.0
2009-03-06 14:00:00,17.87,17.98,17.78,17.88,84200.0,17.87,17.98,17.78,17.88,84200.0
2009-03-06 14:30:00,17.89,17.94,17.73,17.75,104900.0,17.89,17.94,17.73,17.75,104900.0
2009-03-06 15:00:00,17.76,17.82,17.64,17.76,128800.0,17.76,17.82,17.64,17.76,128800.0
2009-03-06 15:30:00,17.76,18.27,17.71,18.24,284600.0,17.76,18.27,17.71,18.24,284600.0
2009-03-09 09:30:00,18.23,18.69,17.52,18.61,155300.0,18.23,18.69,17.52,18.61,155300.0
2009-03-09 10:00:00,18.56,19.0,18.48,18.8,112700.0,18.56,19.0,18.48,18.8,112700.0
2009-03-09 10:30:00,18.77,18.83,18.38,18.39,88600.0,18.77,18.83,18.38,18.39,88600.0
2009-03-09 11:00:00,18.39,18.51,18.21,18.34,116500.0,18.39,18.51,18.21,18.34,116500.0
2009-03-09 11:30:00,18.37,18.38,17.87,17.89,96500.0,18.37,18.38,17.87,17.89,96500.0
2009-03-09 12:00:00,17.91,18.1,17.76,17.83,187900.0,17.91,18.1,17.76,17.83,187900.0
2009-03-09 12:30:00,17.79,17.82,17.48,17.67,75100.0,17.79,17.82,17.48,17.67,75100.0
2009-03-09 13:00:00,17.64,17.64,17.3,17.55,78900.0,17.64,17.64,17.3,17.55,78900.0
2009-03-09 13:30:00,17.54,17.6,17.39,17.53,61900.0,17.54,17.6,17.39,17.53,61900.0
2009-03-09 14:00:00,17.54,17.73,17.28,17.46,171000.0,17.54,17.73,17.28,17.46,171000.0
2009-03-09 14:30:00,17.48,17.49,17.22,17.34,325600.0,17.48,17.49,17.22,17.34,325600.0
2009-03-09 15:00:00,17.35,17.44,16.97,17.17,284600.0,17.35,17.44,16.97,17.17,284600.0
2009-03-09 15:30:00,17.16,17.29,16.98,17.12,486800.0,17.16,17.29,16.98,17.12,486800.0
2009-03-10 09:30:00,17.93,18.55,17.6,18.48,234800.0,17.93,18.55,17.6,18.48,234800.0
2009-03-10 10:00:00,18.47,19.5,18.47,19.11,322700.0,18.47,19.5,18.47,19.11,322700.0
2009-03-10 10:30:00,19.12,19.24,18.95,19.03,177900.0,19.12,19.24,18.95,19.03,177900.0
2009-03-10 11:00:00,19.04,19.04,18.75,18.97,126400.0,19.04,19.04,18.75,18.97,126400.0
2009-03-10 11:30:00,18.96,18.99,18.74,18.88,83300.0,18.96,18.99,18.74,18.88,83300.0
2009-03-10 12:00:00,18.92,19.18,18.88,19.18,127900.0,18.92,19.18,18.88,19.18,127900.0
2009-03-10 12:30:00,19.16,19.43,19.06,19.06,106300.0,19.16,19.43,19.06,19.06,106300.0
2009-03-10 13:00:00,19.08,19.12,19.02,19.06,58500.0,19.08,19.12,19.02,19.06,58500.0
2009-03-10 13:30:00,19.06,19.19,19.01,19.15,96800.0,19.06,19.19,19.01,19.15,96800.0
2009-03-10 14:00:00,19.15,19.16,18.83,18.9,142800.0,19.15,19.16,18.83,18.9,142800.0
2009-03-10 14:30:00,18.9,19.03,18.77,18.97,88200.0,18.9,19.03,18.77,18.97,88200.0
2009-03-10 15:00:00,18.99,19.19,18.95,19.15,239900.0,18.99,19.19,18.95,19.15,239900.0
2009-03-10 15:30:00,19.16,19.27,19.07,19.19,259400.0,19.16,19.27,19.07,19.19,259400.0
2009-03-11 09:30:00,19.36,19.77,18.95,19.36,216500.0,19.36,19.77,18.95,19.36,216500.0
2009-03-11 10:00:00,19.37,19.48,19.21,19.32,158000.0,19.37,19.48,19.21,19.32,158000.0
2009-03-11 10:30:00,19.33,19.42,19.12,19.34,113700.0,19.33,19.42,19.12,19.34,113700.0
2009-03-11 11:00:00,19.35,19.77,19.34,19.54,93500.0,19.35,19.77,19.34,19.54,93500.0
2009-03-11 11:30:00,19.55,19.56,19.36,19.5,63500.0,19.55,19.56,19.36,19.5,63500.0
2009-03-11 12:00:00,19.51,19.54,19.31,19.44,51300.0,19.51,19.54,19.31,19.44,51300.0
2009-03-11 12:30:00,19.44,19.56,19.17,19.17,111000.0,19.44,19.56,19.17,19.17,111000.0
2009-03-11 13:00:00,19.18,19.21,18.88,18.92,87900.0,19.18,19.21,18.88,18.92,87900.0
2009-03-11 13:30:00,18.92,19.05,18.84,18.98,88800.0,18.92,19.05,18.84,18.98,88800.0
2009-03-11 14:00:00,18.98,19.02,18.57,18.65,95900.0,18.98,19.02,18.57,18.65,95900.0
2009-03-11 14:30:00,18.66,18.91,18.66,18.77,139400.0,18.66,18.91,18.66,18.77,139400.0
2009-03-11 15:00:00,18.77,19.18,18.76,19.06,177800.0,18.77,19.18,18.76,19.06,177800.0
2009-03-11 15:30:00,19.06,19.39,19.01,19.09,230900.0,19.06,19.39,19.01,19.09,230900.0
2009-03-12 09:30:00,18.7,18.84,18.22,18.65,110000.0,18.7,18.84,18.22,18.65,110000.0
2009-03-12 10:00:00,18.62,19.11,18.6,19.01,95200.0,18.62,19.11,18.6,19.01,95200.0
2009-03-12 10:30:00,19.06,19.11,18.71,18.9,201700.0,19.06,19.11,18.71,18.9,201700.0
2009-03-12 11:00:00,18.88,18.98,18.71,18.77,174100.0,18.88,18.98,18.71,18.77,174100.0
2009-03-12 11:30:00,18.8,19.13,18.77,18.91,64700.0,18.8,19.13,18.77,18.91,64700.0
2009-03-12 12:00:00,18.89,19.31,18.88,19.27,54400.0,18.89,19.31,18.88,19.27,54400.0
2009-03-12 12:30:00,19.29,19.32,19.02,19.32,187400.0,19.29,19.32,19.02,19.32,187400.0
2009-03-12 13:00:00,19.31,19.5,19.25,19.38,40500.0,19.31,19.5,19.25,19.38,40500.0
2009-03-12 13:30:00,19.4,19.74,19.38,19.7,48400.0,19.4,19.74,19.38,19.7,48400.0
2009-03-12 14:00:00,19.7,20.06,19.64,20.02,131000.0,19.7,20.06,19.64,20.02,131000.0
2009-03-12 14:30:00,20.02,20.47,20.0,20.1,159700.0,20.02,20.47,20.0,20.1,159700.0
2009-03-12 15:00:00,20.11,20.37,20.01,20.27,115700.0,20.11,20.37,20.01,20.27,115700.0
2009-03-12 15:30:00,20.26,20.41,20.24,20.33,214800.0,20.26,20.41,20.24,20.33,214800.0
2009-03-13 09:30:00,20.39,20.94,20.14,20.94,142800.0,20.39,20.94,20.14,20.94,142800.0
2009-03-13 10:00:00,21.0,21.75,20.94,20.99,332000.0,21.0,21.75,20.94,20.99,332000.0
2009-03-13 10:30:00,20.98,21.18,20.85,21.03,80000.0,20.98,21.18,20.85,21.03,80000.0
2009-03-13 11:00:00,21.0,21.0,20.63,20.7,71200.0,21.0,21.0,20.63,20.7,71200.0
2009-03-13 11:30:00,20.7,20.94,20.45,20.63,123000.0,20.7,20.94,20.45,20.63,123000.0
2009-03-13 12:00:00,20.64,20.69,20.2,20.4,99900.0,20.64,20.69,20.2,20.4,99900.0
2009-03-13 12:30:00,20.4,20.61,20.29,20.49,66500.0,20.4,20.61,20.29,20.49,66500.0
2009-03-13 13:00:00,20.49,20.84,20.41,20.8,36800.0,20.49,20.84,20.41,20.8,36800.0
2009-03-13 13:30:00,20.81,21.06,20.76,21.06,61200.0,20.81,21.06,20.76,21.06,61200.0
2009-03-13 14:00:00,21.09,21.1,20.74,20.84,83400.0,21.09,21.1,20.74,20.84,83400.0
2009-03-13 14:30:00,20.8,20.91,20.64,20.66,78600.0,20.8,20.91,20.64,20.66,78600.0
2009-03-13 15:00:00,20.66,20.94,20.63,20.9,120000.0,20.66,20.94,20.63,20.9,120000.0
2009-03-13 15:30:00,20.9,20.93,20.68,20.76,207800.0,20.9,20.93,20.68,20.76,207800.0
2009-03-16 09:30:00,21.07,21.99,21.07,21.95,106000.0,21.07,21.99,21.07,21.95,106000.0
2009-03-16 10:00:00,21.97,22.01,21.77,21.94,143300.0,21.97,22.01,21.77,21.94,143300.0
2009-03-16 10:30:00,21.93,22.0,21.83,21.9,135500.0,21.93,22.0,21.83,21.9,135500.0
2009-03-16 11:00:00,21.93,22.37,21.91,22.32,93700.0,21.93,22.37,21.91,22.32,93700.0
2009-03-16 11:30:00,22.32,22.54,22.19,22.19,122600.0,22.32,22.54,22.19,22.19,122600.0
2009-03-16 12:00:00,22.19,22.3,21.96,22.2,154000.0,22.19,22.3,21.96,22.2,154000.0
2009-03-16 12:30:00,22.21,22.65,22.21,22.61,82600.0,22.21,22.65,22.21,22.61,82600.0
2009-03-16 13:00:00,22.59,22.63,22.36,22.48,99700.0,22.59,22.63,22.36,22.48,99700.0
2009-03-16 13:30:00,22.47,22.51,22.23,22.29,84500.0,22.47,22.51,22.23,22.29,84500.0
2009-03-16 14:00:00,22.29,22.45,22.08,22.25,126800.0,22.29,22.45,22.08,22.25,126800.0
2009-03-16 14:30:00,22.24,22.25,21.95,21.96,155500.0,22.24,22.25,21.95,21.96,155500.0
2009-03-16 15:00:00,21.96,22.0,21.3,21.42,194300.0,21.96,22.0,21.3,21.42,194300.0
2009-03-16 15:30:00,21.43,21.51,21.13,21.24,243300.0,21.43,21.51,21.13,21.24,243300.0
2009-03-17 09:30:00,21.12,21.39,20.81,21.18,73200.0,21.12,21.39,20.81,21.18,73200.0
2009-03-17 10:00:00,21.17,21.57,21.17,21.33,54100.0,21.17,21.57,21.17,21.33,54100.0
2009-03-17 10:30:00,21.37,21.51,21.22,21.51,80800.0,21.37,21.51,21.22,21.51,80800.0
2009-03-17 11:00:00,21.49,21.55,21.29,21.32,104700.0,21.49,21.55,21.29,21.32,104700.0
2009-03-17 11:30:00,21.31,21.52,21.28,21.51,23800.0,21.31,21.52,21.28,21.51,23800.0
2009-03-17 12:00:00,21.5,21.66,21.36,21.54,60700.0,21.5,21.66,21.36,21.54,60700.0
2009-03-17 12:30:00,21.51,21.87,21.46,21.8,51400.0,21.51,21.87,21.46,21.8,51400.0
2009-03-17 13:00:00,21.81,21.88,21.65,21.72,57500.0,21.81,21.88,21.65,21.72,57500.0
2009-03-17 13:30:00,21.69,21.91,21.69,21.85,105800.0,21.69,21.91,21.69,21.85,105800.0
2009-03-17 14:00:00,21.85,21.85,21.48,21.52,61400.0,21.85,21.85,21.48,21.52,61400.0
2009-03-17 14:30:00,21.47,21.87,21.46,21.71,53400.0,21.47,21.87,21.46,21.71,53400.0
2009-03-17 15:00:00,21.71,21.94,21.7,21.79,100600.0,21.71,21.94,21.7,21.79,100600.0
2009-03-17 15:30:00,21.78,22.31,21.78,22.26,371600.0,21.78,22.31,21.78,22.26,371600.0
2009-03-18 09:30:00,22.18,22.68,21.92,22.39,100900.0,22.18,22.68,21.92,22.39,100900.0
2009-03-18 10:00:00,22.4,22.56,22.21,22.3,106200.0,22.4,22.56,22.21,22.3,106200.0
2009-03-18 10:30:00,22.25,22.56,22.18,22.56,64900.0,22.25,22.56,22.18,22.56,64900.0
2009-03-18 11:00:00,22.54,22.75,22.41,22.52,64400.0,22.54,22.75,22.41,22.52,64400.0
2009-03-18 11:30:00,22.52,22.71,22.48,22.68,66000.0,22.52,22.71,22.48,22.68,66000.0
2009-03-18 12:00:00,22.72,22.97,22.59,22.63,175700.0,22.72,22.97,22.59,22.63,175700.0
2009-03-18 12:30:00,22.65,23.05,22.55,23.02,81200.0,22.65,23.05,22.55,23.02,81200.0
2009-03-18 13:00:00,23.05,23.18,22.94,23.05,89500.0,23.05,23.18,22.94,23.05,89500.0
2009-03-18 13:30:00,23.07,23.68,23.05,23.51,163900.0,23.07,23.68,23.05,23.51,163900.0
2009-03-18 14:00:00,23.5,24.58,23.48,24.44,336400.0,23.5,24.58,23.48,24.44,336400.0
2009-03-18 14:30:00,24.42,25.16,24.04,24.86,223900.0,24.42,25.16,24.04,24.86,223900.0
2009-03-18 15:00:00,24.86,24.93,23.82,23.99,273300.0,24.86,24.93,23.82,23.99,273300.0
2009-03-18 15:30:00,24.01,24.4,23.84,24.14,649200.0,24.01,24.4,23.84,24.14,649200.0
2009-03-19 09:30:00,24.32,25.0,24.32,24.56,205400.0,24.32,25.0,24.32,24.56,205400.0
2009-03-19 10:00:00,24.58,24.79,24.3,24.59,84700.0,24.58,24.79,24.3,24.59,84700.0
2009-03-19 10:30:00,24.6,25.12,24.55,24.89,87700.0,24.6,25.12,24.55,24.89,87700.0
2009-03-19 11:00:00,24.97,25.2,24.7,24.9,129100.0,24.97,25.2,24.7,24.9,129100.0
2009-03-19 11:30:00,24.91,25.04,24.4,24.73,109500.0,24.91,25.04,24.4,24.73,109500.0
2009-03-19 12:00:00,24.75,24.82,24.64,24.8,70100.0,24.75,24.82,24.64,24.8,70100.0
2009-03-19 12:30:00,24.8,24.85,24.62,24.79,73900.0,24.8,24.85,24.62,24.79,73900.0
2009-03-19 13:00:00,24.79,25.03,24.65,25.0,95900.0,24.79,25.03,24.65,25.0,95900.0
2009-03-19 13:30:00,25.02,25.09,24.73,25.04,58400.0,25.02,25.09,24.73,25.04,58400.0
2009-03-19 14:00:00,25.04,25.25,24.89,25.02,90800.0,25.04,25.25,24.89,25.02,90800.0
2009-03-19 14:30:00,25.02,25.13,24.74,24.89,139200.0,25.02,25.13,24.74,24.89,139200.0
2009-03-19 15:00:00,24.86,25.14,24.86,25.07,178600.0,24.86,25.14,24.86,25.07,178600.0
2009-03-19 15:30:00,25.06,25.19,24.84,25.0,287600.0,25.06,25.19,24.84,25.0,287600.0
2009-03-20 09:30:00,25.01,25.1,24.17,24.57,181800.0,25.01,25.1,24.17,24.57,181800.0
2009-03-20 10:00:00,24.53,24.55,24.14,24.22,124400.0,24.53,24.55,24.14,24.22,124400.0
2009-03-20 10:30:00,24.26,24.27,23.73,23.81,149000.0,24.26,24.27,23.73,23.81,149000.0
2009-03-20 11:00:00,23.8,23.97,23.46,23.47,185700.0,23.8,23.97,23.46,23.47,185700.0
2009-03-20 11:30:00,23.46,23.75,23.44,23.74,126400.0,23.46,23.75,23.44,23.74,126400.0
2009-03-20 12:00:00,23.78,24.05,23.71,24.02,144600.0,23.78,24.05,23.71,24.02,144600.0
2009-03-20 12:30:00,24.01,24.07,23.59,23.62,50000.0,24.01,24.07,23.59,23.62,50000.0
2009-03-20 13:00:00,23.61,23.64,23.53,23.6,72800.0,23.61,23.64,23.53,23.6,72800.0
2009-03-20 13:30:00,23.58,23.62,23.37,23.38,113300.0,23.58,23.62,23.37,23.38,113300.0
2009-03-20 14:00:00,23.38,23.46,23.24,23.46,100900.0,23.38,23.46,23.24,23.46,100900.0
2009-03-20 14:30:00,23.47,23.62,23.36,23.61,96600.0,23.47,23.62,23.36,23.61,96600.0
2009-03-20 15:00:00,23.57,23.94,23.56,23.72,94700.0,23.57,23.94,23.56,23.72,94700.0
2009-03-20 15:30:00,23.72,23.98,23.68,23.72,269200.0,23.72,23.98,23.68,23.72,269200.0
2009-03-23 09:30:00,24.67,25.0,24.23,24.83,93400.0,24.67,25.0,24.23,24.83,93400.0
2009-03-23 10:00:00,24.84,25.97,24.83,25.58,166300.0,24.84,25.97,24.83,25.58,166300.0
2009-03-23 10:30:00,25.6,25.81,25.33,25.76,87700.0,25.6,25.81,25.33,25.76,87700.0
2009-03-23 11:00:00,25.78,25.9,25.49,25.56,68200.0,25.78,25.9,25.49,25.56,68200.0
2009-03-23 11:30:00,25.57,26.34,25.56,26.18,62600.0,25.57,26.34,25.56,26.18,62600.0
2009-03-23 12:00:00,26.21,26.48,25.9,25.98,73500.0,26.21,26.48,25.9,25.98,73500.0
2009-03-23 12:30:00,25.99,26.14,25.82,25.9,59600.0,25.99,26.14,25.82,25.9,59600.0
2009-03-23 13:00:00,25.9,26.27,25.6,25.86,138200.0,25.9,26.27,25.6,25.86,138200.0
2009-03-23 13:30:00,25.83,25.89,25.31,25.42,102800.0,25.83,25.89,25.31,25.42,102800.0
2009-03-23 14:00:00,25.44,25.78,25.41,25.58,107500.0,25.44,25.78,25.41,25.58,107500.0
2009-03-23 14:30:00,25.58,25.96,25.58,25.93,94000.0,25.58,25.96,25.58,25.93,94000.0
2009-03-23 15:00:00,25.96,26.4,25.88,26.25,142600.0,25.96,26.4,25.88,26.25,142600.0
2009-03-23 15:30:00,26.26,26.98,26.16,26.92,281400.0,26.26,26.98,26.16,26.92,281400.0
2009-03-24 09:30:00,26.45,26.69,26.08,26.66,177100.0,26.45,26.69,26.08,26.66,177100.0
2009-03-24 10:00:00,26.65,26.79,26.28,26.3,78200.0,26.65,26.79,26.28,26.3,78200.0
2009-03-24 10:30:00,26.3,26.53,26.13,26.47,127800.0,26.3,26.53,26.13,26.47,127800.0
2009-03-24 11:00:00,26.46,26.69,26.29,26.58,69500.0,26.46,26.69,26.29,26.58,69500.0
2009-03-24 11:30:00,26.57,26.77,26.4,26.52,62300.0,26.57,26.77,26.4,26.52,62300.0
2009-03-24 12:00:00,26.53,26.67,26.28,26.67,81500.0,26.53,26.67,26.28,26.67,81500.0
2009-03-24 12:30:00,26.68,27.18,26.6,27.18,82700.0,26.68,27.18,26.6,27.18,82700.0
2009-03-24 13:00:00,27.17,27.36,27.1,27.34,65500.0,27.17,27.36,27.1,27.34,65500.0
2009-03-24 13:30:00,27.37,27.46,27.19,27.39,111500.0,27.37,27.46,27.19,27.39,111500.0
2009-03-24 14:00:00,27.41,27.81,27.25,27.68,167300.0,27.41,27.81,27.25,27.68,167300.0
2009-03-24 14:30:00,27.67,27.8,27.24,27.37,117200.0,27.67,27.8,27.24,27.37,117200.0
2009-03-24 15:00:00,27.38,27.45,26.98,27.19,196600.0,27.38,27.45,26.98,27.19,196600.0
2009-03-24 15:30:00,27.2,27.45,27.05,27.14,452500.0,27.2,27.45,27.05,27.14,452500.0
2009-03-25 09:30:00,27.18,28.61,27.18,28.61,108600.0,27.18,28.61,27.18,28.61,108600.0
2009-03-25 10:00:00,28.63,30.56,28.63,30.36,480900.0,28.63,30.56,28.63,30.36,480900.0
2009-03-25 10:30:00,30.36,31.11,30.36,30.93,297300.0,30.36,31.11,30.36,30.93,297300.0
2009-03-25 11:00:00,30.93,31.28,30.16,30.17,340800.0,30.93,31.28,30.16,30.17,340800.0
2009-03-25 11:30:00,30.19,30.42,29.9,30.25,177400.0,30.19,30.42,29.9,30.25,177400.0
2009-03-25 12:00:00,30.26,30.43,30.11,30.24,199900.0,30.26,30.43,30.11,30.24,199900.0
2009-03-25 12:30:00,30.25,30.26,29.95,30.11,69200.0,30.25,30.26,29.95,30.11,69200.0
2009-03-25 13:00:00,30.1,30.29,29.5,29.57,112400.0,30.1,30.29,29.5,29.57,112400.0
2009-03-25 13:30:00,29.54,29.63,29.05,29.05,156600.0,29.54,29.63,29.05,29.05,156600.0
2009-03-25 14:00:00,29.06,29.07,28.38,28.63,219700.0,29.06,29.07,28.38,28.63,219700.0
2009-03-25 14:30:00,28.62,28.68,27.86,28.13,286900.0,28.62,28.68,27.86,28.13,286900.0
2009-03-25 15:00:00,28.13,28.97,28.03,28.96,175900.0,28.13,28.97,28.03,28.96,175900.0
2009-03-25 15:30:00,28.98,29.09,28.45,29.03,287600.0,28.98,29.09,28.45,29.03,287600.0
2009-03-26 09:30:00,29.25,31.37,29.25,30.8,396200.0,29.25,31.37,29.25,30.8,396200.0
2009-03-26 10:00:00,30.8,31.03,30.27,30.35,277900.0,30.8,31.03,30.27,30.35,277900.0
2009-03-26 10:30:00,30.38,30.97,30.22,30.8,91700.0,30.38,30.97,30.22,30.8,91700.0
2009-03-26 11:00:00,30.8,31.8,30.78,31.71,144200.0,30.8,31.8,30.78,31.71,144200.0
2009-03-26 11:30:00,31.64,31.97,31.2,31.38,163600.0,31.64,31.97,31.2,31.38,163600.0
2009-03-26 12:00:00,31.38,31.77,31.21,31.75,227400.0,31.38,31.77,31.21,31.75,227400.0
2009-03-26 12:30:00,31.75,31.79,31.36,31.49,54400.0,31.75,31.79,31.36,31.49,54400.0
2009-03-26 13:00:00,31.49,33.07,31.49,33.04,226700.0,31.49,33.07,31.49,33.04,226700.0
2009-03-26 13:30:00,33.03,33.25,32.42,32.55,201100.0,33.03,33.25,32.42,32.55,201100.0
2009-03-26 14:00:00,32.58,33.63,32.58,33.33,306300.0,32.58,33.63,32.58,33.33,306300.0
2009-03-26 14:30:00,33.32,33.59,32.94,33.26,305900.0,33.32,33.59,32.94,33.26,305900.0
2009-03-26 15:00:00,33.24,33.74,32.85,33.67,439600.0,33.24,33.74,32.85,33.67,439600.0
2009-03-26 15:30:00,33.66,34.35,33.45,33.83,630200.0,33.66,34.35,33.45,33.83,630200.0
2009-03-27 09:30:00,33.37,33.53,31.52,31.57,390900.0,33.37,33.53,31.52,31.57,390900.0
2009-03-27 10:00:00,31.54,31.63,31.1,31.31,192800.0,31.54,31.63,31.1,31.31,192800.0
2009-03-27 10:30:00,31.3,32.17,31.3,31.98,201500.0,31.3,32.17,31.3,31.98,201500.0
2009-03-27 11:00:00,31.98,32.72,31.82,32.39,170900.0,31.98,32.72,31.82,32.39,170900.0
2009-03-27 11:30:00,32.37,32.73,32.08,32.52,126600.0,32.37,32.73,32.08,32.52,126600.0
2009-03-27 12:00:00,32.54,32.54,32.35,32.43,173400.0,32.54,32.54,32.35,32.43,173400.0
2009-03-27 12:30:00,32.41,32.59,32.25,32.44,121700.0,32.41,32.59,32.25,32.44,121700.0
2009-03-27 13:00:00,32.44,32.56,32.19,32.22,166400.0,32.44,32.56,32.19,32.22,166400.0
2009-03-27 13:30:00,32.19,32.36,31.62,31.65,198800.0,32.19,32.36,31.62,31.65,198800.0
2009-03-27 14:00:00,31.65,32.13,31.53,32.1,104600.0,31.65,32.13,31.53,32.1,104600.0
2009-03-27 14:30:00,32.1,32.3,32.04,32.16,84400.0,32.1,32.3,32.04,32.16,84400.0
2009-03-27 15:00:00,32.17,32.6,32.15,32.47,143300.0,32.17,32.6,32.15,32.47,143300.0
2009-03-27 15:30:00,32.47,32.62,32.3,32.54,271500.0,32.47,32.62,32.3,32.54,271500.0
2009-03-30 09:30:00,31.27,31.73,30.05,30.42,170400.0,31.27,31.73,30.05,30.42,170400.0
2009-03-30 10:00:00,30.41,30.5,29.79,29.95,124100.0,30.41,30.5,29.79,29.95,124100.0
2009-03-30 10:30:00,29.96,29.96,29.7,29.89,43700.0,29.96,29.96,29.7,29.89,43700.0
2009-03-30 11:00:00,29.88,29.93,29.53,29.75,136200.0,29.88,29.93,29.53,29.75,136200.0
2009-03-30 11:30:00,29.7,29.7,29.52,29.63,105900.0,29.7,29.7,29.52,29.63,105900.0
2009-03-30 12:00:00,29.63,29.92,29.52,29.76,89000.0,29.63,29.92,29.52,29.76,89000.0
2009-03-30 12:30:00,29.76,29.83,29.51,29.55,98800.0,29.76,29.83,29.51,29.55,98800.0
2009-03-30 13:00:00,29.55,29.6,29.29,29.57,92800.0,29.55,29.6,29.29,29.57,92800.0
2009-03-30 13:30:00,29.55,29.57,29.06,29.12,122500.0,29.55,29.57,29.06,29.12,122500.0
2009-03-30 14:00:00,29.1,29.18,28.85,28.87,122900.0,29.1,29.18,28.85,28.87,122900.0
2009-03-30 14:30:00,28.88,29.0,28.74,28.86,100100.0,28.88,29.0,28.74,28.86,100100.0
2009-03-30 15:00:00,28.83,29.3,28.75,29.13,239500.0,28.83,29.3,28.75,29.13,239500.0
2009-03-30 15:30:00,29.13,29.61,29.13,29.48,281800.0,29.13,29.61,29.13,29.48,281800.0
2009-03-31 09:30:00,29.83,30.02,28.98,29.42,132200.0,29.83,30.02,28.98,29.42,132200.0
2009-03-31 10:00:00,29.34,29.75,29.13,29.45,54000.0,29.34,29.75,29.13,29.45,54000.0
2009-03-31 10:30:00,29.52,29.75,29.18,29.27,51400.0,29.52,29.75,29.18,29.27,51400.0
2009-03-31 11:00:00,29.34,29.78,29.34,29.61,55400.0,29.34,29.78,29.34,29.61,55400.0
2009-03-31 11:30:00,29.63,29.64,29.23,29.46,38100.0,29.63,29.64,29.23,29.46,38100.0
2009-03-31 12:00:00,29.44,29.62,29.25,29.39,26400.0,29.44,29.62,29.25,29.39,26400.0
2009-03-31 12:30:00,29.39,29.57,29.25,29.53,35800.0,29.39,29.57,29.25,29.53,35800.0
2009-03-31 13:00:00,29.57,29.75,29.52,29.64,65100.0,29.57,29.75,29.52,29.64,65100.0
2009-03-31 13:30:00,29.64,29.78,29.57,29.78,47800.0,29.64,29.78,29.57,29.78,47800.0
2009-03-31 14:00:00,29.78,30.1,29.78,30.04,63300.0,29.78,30.1,29.78,30.04,63300.0
2009-03-31 14:30:00,30.05,30.45,30.05,30.36,87900.0,30.05,30.45,30.05,30.36,87900.0
2009-03-31 15:00:00,30.36,30.39,29.86,30.21,87700.0,30.36,30.39,29.86,30.21,87700.0
2009-03-31 15:30:00,30.19,30.23,29.77,29.87,251200.0,30.19,30.23,29.77,29.87,251200.0
2009-04-01 09:30:00,29.34,29.78,29.01,29.76,88200.0,29.34,29.78,29.01,29.76,88200.0
2009-04-01 10:00:00,29.81,30.76,29.81,30.5,130700.0,29.81,30.76,29.81,30.5,130700.0
2009-04-01 10:30:00,30.5,31.39,30.41,31.28,93900.0,30.5,31.39,30.41,31.28,93900.0
2009-04-01 11:00:00,31.31,31.92,31.27,31.79,129200.0,31.31,31.92,31.27,31.79,129200.0
2009-04-01 11:30:00,31.81,31.82,31.46,31.6,75000.0,31.81,31.82,31.46,31.6,75000.0
2009-04-01 12:00:00,31.62,31.83,31.5,31.83,78900.0,31.62,31.83,31.5,31.83,78900.0
2009-04-01 12:30:00,31.81,31.83,31.15,31.2,60100.0,31.81,31.83,31.15,31.2,60100.0
2009-04-01 13:00:00,31.26,31.41,31.17,31.34,36900.0,31.26,31.41,31.17,31.34,36900.0
2009-04-01 13:30:00,31.34,31.44,31.11,31.37,59900.0,31.34,31.44,31.11,31.37,59900.0
2009-04-01 14:00:00,31.37,31.56,31.37,31.56,72800.0,31.37,31.56,31.37,31.56,72800.0
2009-04-01 14:30:00,31.55,31.98,31.55,31.73,97100.0,31.55,31.98,31.55,31.73,97100.0
2009-04-01 15:00:00,31.72,31.72,31.31,31.49,138500.0,31.72,31.72,31.31,31.49,138500.0
2009-04-01 15:30:00,31.49,31.9,31.31,31.75,206200.0,31.49,31.9,31.31,31.75,206200.0
2009-04-02 09:30:00,30.91,32.98,30.57,32.66,324500.0,30.91,32.98,30.57,32.66,324500.0
2009-04-02 10:00:00,32.64,33.17,32.55,32.59,140000.0,32.64,33.17,32.55,32.59,140000.0
2009-04-02 10:30:00,32.59,33.23,32.58,33.2,89300.0,32.59,33.23,32.58,33.2,89300.0
2009-04-02 11:00:00,33.26,33.79,33.21,33.72,83900.0,33.26,33.79,33.21,33.72,83900.0
2009-04-02 11:30:00,33.74,33.75,33.45,33.75,91600.0,33.74,33.75,33.45,33.75,91600.0
2009-04-02 12:00:00,33.73,33.88,33.6,33.69,104900.0,33.73,33.88,33.6,33.69,104900.0
2009-04-02 12:30:00,33.69,34.19,33.66,33.93,153600.0,33.69,34.19,33.66,33.93,153600.0
2009-04-02 13:00:00,33.95,33.96,33.44,33.71,151600.0,33.95,33.96,33.44,33.71,151600.0
2009-04-02 13:30:00,33.69,33.78,33.23,33.42,112400.0,33.69,33.78,33.23,33.42,112400.0
2009-04-02 14:00:00,33.43,34.08,33.35,34.05,92300.0,33.43,34.08,33.35,34.05,92300.0
2009-04-02 14:30:00,34.06,34.23,33.85,33.96,206600.0,34.06,34.23,33.85,33.96,206600.0
2009-04-02 15:00:00,33.95,34.15,33.77,33.8,284900.0,33.95,34.15,33.77,33.8,284900.0
2009-04-02 15:30:00,33.8,33.97,33.54,33.69,299400.0,33.8,33.97,33.54,33.69,299400.0
2009-04-03 09:30:00,33.24,34.22,33.08,33.44,70200.0,33.24,34.22,33.08,33.44,70200.0
2009-04-03 10:00:00,33.43,33.47,32.75,33.47,59700.0,33.43,33.47,32.75,33.47,59700.0
2009-04-03 10:30:00,33.43,33.53,33.0,33.0,32500.0,33.43,33.53,33.0,33.0,32500.0
2009-04-03 11:00:00,32.96,33.03,32.75,32.9,35900.0,32.96,33.03,32.75,32.9,35900.0
2009-04-03 11:30:00,32.89,33.05,32.77,33.0,57300.0,32.89,33.05,32.77,33.0,57300.0
2009-04-03 12:00:00,32.98,33.55,32.94,33.53,47200.0,32.98,33.55,32.94,33.53,47200.0
2009-04-03 12:30:00,33.59,34.17,33.54,34.13,85900.0,33.59,34.17,33.54,34.13,85900.0
2009-04-03 13:00:00,34.13,34.31,34.06,34.26,93800.0,34.13,34.31,34.06,34.26,93800.0
2009-04-03 13:30:00,34.28,34.52,34.1,34.49,67200.0,34.28,34.52,34.1,34.49,67200.0
2009-04-03 14:00:00,34.51,34.52,34.14,34.25,65100.0,34.51,34.52,34.14,34.25,65100.0
2009-04-03 14:30:00,34.25,34.34,33.94,34.24,155700.0,34.25,34.34,33.94,34.24,155700.0
2009-04-03 15:00:00,34.21,34.29,33.86,33.91,81000.0,34.21,34.29,33.86,33.91,81000.0
2009-04-03 15:30:00,33.87,34.31,33.85,34.25,133400.0,33.87,34.31,33.85,34.25,133400.0
2009-04-06 09:30:00,33.49,34.51,33.49,34.0,70300.0,33.49,34.51,33.49,34.0,70300.0
2009-04-06 10:00:00,33.97,34.25,33.34,33.34,55300.0,33.97,34.25,33.34,33.34,55300.0
2009-04-06 10:30:00,33.3,33.95,33.3,33.61,63300.0,33.3,33.95,33.3,33.61,63300.0
2009-04-06 11:00:00,33.56,33.75,33.33,33.61,30000.0,33.56,33.75,33.33,33.61,30000.0
2009-04-06 11:30:00,33.6,33.6,33.1,33.14,30600.0,33.6,33.6,33.1,33.14,30600.0
2009-04-06 12:00:00,33.15,33.22,32.88,33.14,31800.0,33.15,33.22,32.88,33.14,31800.0
2009-04-06 12:30:00,33.13,33.47,32.99,33.46,35200.0,33.13,33.47,32.99,33.46,35200.0
2009-04-06 13:00:00,33.47,33.52,33.2,33.24,20500.0,33.47,33.52,33.2,33.24,20500.0
2009-04-06 13:30:00,33.21,33.26,32.87,33.22,83500.0,33.21,33.26,32.87,33.22,83500.0
2009-04-06 14:00:00,33.22,33.39,33.15,33.38,87900.0,33.22,33.39,33.15,33.38,87900.0
2009-04-06 14:30:00,33.39,33.4,33.14,33.23,88900.0,33.39,33.4,33.14,33.23,88900.0
2009-04-06 15:00:00,33.22,33.74,33.16,33.5,109700.0,33.22,33.74,33.16,33.5,109700.0
2009-04-06 15:30:00,33.5,33.95,33.44,33.86,184200.0,33.5,33.95,33.44,33.86,184200.0
2009-04-07 09:30:00,33.11,33.52,31.83,31.94,164300.0,33.11,33.52,31.83,31.94,164300.0
2009-04-07 10:00:00,31.94,32.21,31.57,32.2,159100.0,31.94,32.21,31.57,32.2,159100.0
2009-04-07 10:30:00,32.19,32.24,31.97,32.0,123800.0,32.19,32.24,31.97,32.0,123800.0
2009-04-07 11:00:00,32.0,32.31,31.98,32.25,127700.0,32.0,32.31,31.98,32.25,127700.0
2009-04-07 11:30:00,32.24,32.25,31.81,32.12,180200.0,32.24,32.25,31.81,32.12,180200.0
2009-04-07 12:00:00,32.13,32.25,32.0,32.13,58400.0,32.13,32.25,32.0,32.13,58400.0
2009-04-07 12:30:00,32.13,32.25,32.12,32.21,43400.0,32.13,32.25,32.12,32.21,43400.0
2009-04-07 13:00:00,32.2,32.21,31.46,31.46,111400.0,32.2,32.21,31.46,31.46,111400.0
2009-04-07 13:30:00,31.47,31.47,30.8,31.4,213100.0,31.47,31.47,30.8,31.4,213100.0
2009-04-07 14:00:00,31.41,31.67,31.26,31.63,63500.0,31.41,31.67,31.26,31.63,63500.0
2009-04-07 14:30:00,31.63,31.86,31.43,31.86,105200.0,31.63,31.86,31.43,31.86,105200.0
2009-04-07 15:00:00,31.87,32.24,31.75,31.9,106200.0,31.87,32.24,31.75,31.9,106200.0
2009-04-07 15:30:00,31.91,32.22,31.7,31.81,206800.0,31.91,32.22,31.7,31.81,206800.0
2009-04-08 09:30:00,30.85,31.21,30.35,30.62,203000.0,30.85,31.21,30.35,30.62,203000.0
2009-04-08 10:00:00,30.66,30.74,30.0,30.1,122000.0,30.66,30.74,30.0,30.1,122000.0
2009-04-08 10:30:00,30.08,30.68,30.01,30.68,105100.0,30.08,30.68,30.01,30.68,105100.0
2009-04-08 11:00:00,30.7,30.95,30.58,30.71,97600.0,30.7,30.95,30.58,30.71,97600.0
2009-04-08 11:30:00,30.71,30.9,30.52,30.52,73000.0,30.71,30.9,30.52,30.52,73000.0
2009-04-08 12:00:00,30.52,30.58,30.21,30.38,50700.0,30.52,30.58,30.21,30.38,50700.0
2009-04-08 12:30:00,30.37,30.77,30.24,30.74,38000.0,30.37,30.77,30.24,30.74,38000.0
2009-04-08 13:00:00,30.74,30.78,30.46,30.48,95800.0,30.74,30.78,30.46,30.48,95800.0
2009-04-08 13:30:00,30.47,30.51,30.25,30.32,54700.0,30.47,30.51,30.25,30.32,54700.0
2009-04-08 14:00:00,30.32,30.32,29.84,29.94,184400.0,30.32,30.32,29.84,29.94,184400.0
2009-04-08 14:30:00,29.94,30.05,29.69,29.86,95200.0,29.94,30.05,29.69,29.86,95200.0
2009-04-08 15:00:00,29.85,30.06,29.67,29.98,139000.0,29.85,30.06,29.67,29.98,139000.0
2009-04-08 15:30:00,29.99,30.07,29.88,30.02,318600.0,29.99,30.07,29.88,30.02,318600.0
2009-04-09 09:30:00,31.19,32.62,31.17,32.33,208300.0,31.19,32.62,31.17,32.33,208300.0
2009-04-09 10:00:00,32.37,32.85,32.18,32.51,257900.0,32.37,32.85,32.18,32.51,257900.0
2009-04-09 10:30:00,32.52,32.68,32.5,32.56,174100.0,32.52,32.68,32.5,32.56,174100.0
2009-04-09 11:00:00,32.57,32.6,32.39,32.43,83000.0,32.57,32.6,32.39,32.43,83000.0
2009-04-09 11:30:00,32.39,32.47,32.15,32.38,62800.0,32.39,32.47,32.15,32.38,62800.0
2009-04-09 12:00:00,32.38,32.5,32.37,32.48,39500.0,32.38,32.5,32.37,32.48,39500.0
2009-04-09 12:30:00,32.49,32.61,32.43,32.56,41200.0,32.49,32.61,32.43,32.56,41200.0
2009-04-09 13:00:00,32.57,33.06,32.56,32.85,94500.0,32.57,33.06,32.56,32.85,94500.0
2009-04-09 13:30:00,32.84,33.05,32.75,32.94,71700.0,32.84,33.05,32.75,32.94,71700.0
2009-04-09 14:00:00,32.93,32.98,32.58,32.79,115000.0,32.93,32.98,32.58,32.79,115000.0
2009-04-09 14:30:00,32.8,32.86,32.66,32.68,136900.0,32.8,32.86,32.66,32.68,136900.0
2009-04-09 15:00:00,32.69,32.78,32.58,32.78,119400.0,32.69,32.78,32.58,32.78,119400.0
2009-04-09 15:30:00,32.78,32.8,32.56,32.63,382600.0,32.78,32.8,32.56,32.63,382600.0
2009-04-13 09:30:00,32.26,32.38,31.49,31.49,110500.0,32.26,32.38,31.49,31.49,110500.0
2009-04-13 10:00:00,31.46,32.34,31.15,31.98,199500.0,31.46,32.34,31.15,31.98,199500.0
2009-04-13 10:30:00,31.97,32.04,31.52,31.69,130800.0,31.97,32.04,31.52,31.69,130800.0
2009-04-13 11:00:00,31.68,31.85,31.49,31.8,183600.0,31.68,31.85,31.49,31.8,183600.0
2009-04-13 11:30:00,31.79,31.87,31.44,31.45,96300.0,31.79,31.87,31.44,31.45,96300.0
2009-04-13 12:00:00,31.46,31.55,31.31,31.33,106300.0,31.46,31.55,31.31,31.33,106300.0
2009-04-13 12:30:00,31.32,31.54,31.3,31.44,69300.0,31.32,31.54,31.3,31.44,69300.0
2009-04-13 13:00:00,31.44,31.81,31.29,31.8,123200.0,31.44,31.81,31.29,31.8,123200.0
2009-04-13 13:30:00,31.8,32.48,31.74,32.48,142300.0,31.8,32.48,31.74,32.48,142300.0
2009-04-13 14:00:00,32.48,32.51,32.12,32.15,94400.0,32.48,32.51,32.12,32.15,94400.0
2009-04-13 14:30:00,32.13,32.24,32.04,32.11,68000.0,32.13,32.24,32.04,32.11,68000.0
2009-04-13 15:00:00,32.09,32.46,32.05,32.43,163100.0,32.09,32.46,32.05,32.43,163100.0
2009-04-13 15:30:00,32.43,32.52,32.19,32.25,186000.0,32.43,32.52,32.19,32.25,186000.0
2009-04-14 09:30:00,31.88,32.0,31.22,31.94,78000.0,31.88,32.0,31.22,31.94,78000.0
2009-04-14 10:00:00,31.93,32.35,31.87,32.35,79400.0,31.93,32.35,31.87,32.35,79400.0
2009-04-14 10:30:00,32.34,32.78,32.29,32.77,42600.0,32.34,32.78,32.29,32.77,42600.0
2009-04-14 11:00:00,32.76,32.77,32.09,32.14,47300.0,32.76,32.77,32.09,32.14,47300.0
2009-04-14 11:30:00,32.14,32.21,31.76,31.81,24900.0,32.14,32.21,31.76,31.81,24900.0
2009-04-14 12:00:00,31.8,31.96,31.55,31.96,21600.0,31.8,31.96,31.55,31.96,21600.0
2009-04-14 12:30:00,31.97,31.99,30.83,30.87,66800.0,31.97,31.99,30.83,30.87,66800.0
2009-04-14 13:00:00,30.89,30.95,30.56,30.79,68500.0,30.89,30.95,30.56,30.79,68500.0
2009-04-14 13:30:00,30.79,31.0,30.66,30.92,29800.0,30.79,31.0,30.66,30.92,29800.0
2009-04-14 14:00:00,30.96,31.11,30.58,31.11,56100.0,30.96,31.11,30.58,31.11,56100.0
2009-04-14 14:30:00,31.14,31.36,30.99,31.36,60700.0,31.14,31.36,30.99,31.36,60700.0
2009-04-14 15:00:00,31.36,31.64,31.2,31.45,90900.0,31.36,31.64,31.2,31.45,90900.0
2009-04-14 15:30:00,31.43,31.5,31.12,31.24,179400.0,31.43,31.5,31.12,31.24,179400.0
2009-04-15 09:30:00,30.89,33.4,30.82,32.98,150700.0,30.89,33.4,30.82,32.98,150700.0
2009-04-15 10:00:00,32.97,34.16,32.94,33.75,163800.0,32.97,34.16,32.94,33.75,163800.0
2009-04-15 10:30:00,33.75,33.78,33.4,33.65,93100.0,33.75,33.78,33.4,33.65,93100.0
2009-04-15 11:00:00,33.65,33.91,33.47,33.5,98400.0,33.65,33.91,33.47,33.5,98400.0
2009-04-15 11:30:00,33.49,33.69,33.27,33.49,59000.0,33.49,33.69,33.27,33.49,59000.0
2009-04-15 12:00:00,33.5,34.0,33.49,33.84,73500.0,33.5,34.0,33.49,33.84,73500.0
2009-04-15 12:30:00,33.84,33.93,33.42,33.43,68000.0,33.84,33.93,33.42,33.43,68000.0
2009-04-15 13:00:00,33.47,33.71,32.81,32.98,100000.0,33.47,33.71,32.81,32.98,100000.0
2009-04-15 13:30:00,32.94,33.2,32.53,32.89,96900.0,32.94,33.2,32.53,32.89,96900.0
2009-04-15 14:00:00,32.92,33.1,32.47,32.55,69600.0,32.92,33.1,32.47,32.55,69600.0
2009-04-15 14:30:00,32.54,32.68,32.26,32.44,68600.0,32.54,32.68,32.26,32.44,68600.0
2009-04-15 15:00:00,32.44,33.05,32.4,32.66,109900.0,32.44,33.05,32.4,32.66,109900.0
2009-04-15 15:30:00,32.67,33.22,32.67,33.12,173100.0,32.67,33.22,32.67,33.12,173100.0
2009-04-16 09:30:00,33.58,34.38,33.4,33.49,144100.0,33.58,34.38,33.4,33.49,144100.0
2009-04-16 10:00:00,33.49,33.54,33.04,33.11,64600.0,33.49,33.54,33.04,33.11,64600.0
2009-04-16 10:30:00,33.12,33.28,32.8,32.89,36100.0,33.12,33.28,32.8,32.89,36100.0
2009-04-16 11:00:00,32.95,33.45,32.95,33.45,40300.0,32.95,33.45,32.95,33.45,40300.0
2009-04-16 11:30:00,33.49,33.66,33.41,33.6,90100.0,33.49,33.66,33.41,33.6,90100.0
2009-04-16 12:00:00,33.58,33.76,33.54,33.56,36200.0,33.58,33.76,33.54,33.56,36200.0
2009-04-16 12:30:00,33.55,33.79,33.51,33.78,33500.0,33.55,33.79,33.51,33.78,33500.0
2009-04-16 13:00:00,33.78,34.21,33.78,34.07,98900.0,33.78,34.21,33.78,34.07,98900.0
2009-04-16 13:30:00,34.1,34.1,33.66,33.9,40000.0,34.1,34.1,33.66,33.9,40000.0
2009-04-16 14:00:00,33.89,34.3,33.89,34.21,56700.0,33.89,34.3,33.89,34.21,56700.0
2009-04-16 14:30:00,34.22,34.62,34.18,34.55,116100.0,34.22,34.62,34.18,34.55,116100.0
2009-04-16 15:00:00,34.56,34.87,34.31,34.68,115600.0,34.56,34.87,34.31,34.68,115600.0
2009-04-16 15:30:00,34.71,35.27,34.67,34.82,362700.0,34.71,35.27,34.67,34.82,362700.0
2009-04-17 09:30:00,34.72,35.62,34.2,34.94,101500.0,34.72,35.62,34.2,34.94,101500.0
2009-04-17 10:00:00,34.97,35.21,34.78,35.13,69400.0,34.97,35.21,34.78,35.13,69400.0
2009-04-17 10:30:00,35.12,35.35,34.74,35.12,87900.0,35.12,35.35,34.74,35.12,87900.0
2009-04-17 11:00:00,35.19,35.29,34.84,35.29,85000.0,35.19,35.29,34.84,35.29,85000.0
2009-04-17 11:30:00,35.29,36.62,35.23,36.6,265400.0,35.29,36.62,35.23,36.6,265400.0
2009-04-17 12:00:00,36.59,36.65,36.02,36.2,263800.0,36.59,36.65,36.02,36.2,263800.0
2009-04-17 12:30:00,36.19,36.3,35.87,36.11,55600.0,36.19,36.3,35.87,36.11,55600.0
2009-04-17 13:00:00,36.15,36.58,36.08,36.43,69600.0,36.15,36.58,36.08,36.43,69600.0
2009-04-17 13:30:00,36.43,36.5,36.31,36.43,131700.0,36.43,36.5,36.31,36.43,131700.0
2009-04-17 14:00:00,36.42,36.47,36.17,36.26,82300.0,36.42,36.47,36.17,36.26,82300.0
2009-04-17 14:30:00,36.27,36.6,36.23,36.24,114600.0,36.27,36.6,36.23,36.24,114600.0
2009-04-17 15:00:00,36.24,36.88,36.18,36.66,179100.0,36.24,36.88,36.18,36.66,179100.0
2009-04-17 15:30:00,36.66,36.95,36.59,36.72,359900.0,36.66,36.95,36.59,36.72,359900.0
2009-04-20 09:30:00,35.74,35.93,34.44,34.5,157100.0,35.74,35.93,34.44,34.5,157100.0
2009-04-20 10:00:00,34.54,34.7,33.43,33.61,139700.0,34.54,34.7,33.43,33.61,139700.0
2009-04-20 10:30:00,33.61,33.61,33.11,33.37,122200.0,33.61,33.61,33.11,33.37,122200.0
2009-04-20 11:00:00,33.35,33.41,32.99,33.28,106000.0,33.35,33.41,32.99,33.28,106000.0
2009-04-20 11:30:00,33.3,33.77,33.0,33.4,139300.0,33.3,33.77,33.0,33.4,139300.0
2009-04-20 12:00:00,33.41,33.57,33.15,33.51,55500.0,33.41,33.57,33.15,33.51,55500.0
2009-04-20 12:30:00,33.47,33.86,33.42,33.84,35500.0,33.47,33.86,33.42,33.84,35500.0
2009-04-20 13:00:00,33.85,33.98,33.57,33.71,62500.0,33.85,33.98,33.57,33.71,62500.0
2009-04-20 13:30:00,33.74,34.26,33.71,34.14,55300.0,33.74,34.26,33.71,34.14,55300.0
2009-04-20 14:00:00,34.18,34.47,34.12,34.45,95500.0,34.18,34.47,34.12,34.45,95500.0
2009-04-20 14:30:00,34.45,34.45,34.02,34.1,85700.0,34.45,34.45,34.02,34.1,85700.0
2009-04-20 15:00:00,34.09,34.11,33.91,34.06,141100.0,34.09,34.11,33.91,34.06,141100.0
2009-04-20 15:30:00,34.05,34.54,33.91,34.08,281200.0,34.05,34.54,33.91,34.08,281200.0
2009-04-21 09:30:00,33.67,34.47,33.01,33.75,205100.0,33.67,34.47,33.01,33.75,205100.0
2009-04-21 10:00:00,33.75,33.9,32.68,32.75,164700.0,33.75,33.9,32.68,32.75,164700.0
2009-04-21 10:30:00,32.73,32.99,32.25,32.93,209000.0,32.73,32.99,32.25,32.93,209000.0
2009-04-21 11:00:00,32.93,33.85,32.93,33.54,81600.0,32.93,33.85,32.93,33.54,81600.0
2009-04-21 11:30:00,33.49,33.9,33.43,33.82,75700.0,33.49,33.9,33.43,33.82,75700.0
2009-04-21 12:00:00,33.81,33.95,33.71,33.77,56400.0,33.81,33.95,33.71,33.77,56400.0
2009-04-21 12:30:00,33.75,34.06,33.71,33.71,44600.0,33.75,34.06,33.71,33.71,44600.0
2009-04-21 13:00:00,33.7,33.96,33.67,33.71,66000.0,33.7,33.96,33.67,33.71,66000.0
2009-04-21 13:30:00,33.67,33.82,33.53,33.78,40800.0,33.67,33.82,33.53,33.78,40800.0
2009-04-21 14:00:00,33.79,33.86,33.53,33.75,69600.0,33.79,33.86,33.53,33.75,69600.0
2009-04-21 14:30:00,33.75,34.28,33.75,34.16,54200.0,33.75,34.28,33.75,34.16,54200.0
2009-04-21 15:00:00,34.13,34.86,34.09,34.55,160100.0,34.13,34.86,34.09,34.55,160100.0
2009-04-21 15:30:00,34.55,34.9,34.46,34.87,197900.0,34.55,34.9,34.46,34.87,197900.0
2009-04-22 09:30:00,34.24,36.4,34.23,36.28,138800.0,34.24,36.4,34.23,36.28,138800.0
2009-04-22 10:00:00,36.26,38.68,36.26,38.61,280500.0,36.26,38.68,36.26,38.61,280500.0
2009-04-22 10:30:00,38.56,38.83,37.75,37.86,370200.0,38.56,38.83,37.75,37.86,370200.0
2009-04-22 11:00:00,37.84,38.62,37.74,38.5,198200.0,37.84,38.62,37.74,38.5,198200.0
2009-04-22 11:30:00,38.52,38.62,38.12,38.3,179700.0,38.52,38.62,38.12,38.3,179700.0
2009-04-22 12:00:00,38.26,38.31,37.49,37.49,82800.0,38.26,38.31,37.49,37.49,82800.0
2009-04-22 12:30:00,37.48,37.53,37.02,37.3,66700.0,37.48,37.53,37.02,37.3,66700.0
2009-04-22 13:00:00,37.31,37.71,37.14,37.66,92200.0,37.31,37.71,37.14,37.66,92200.0
2009-04-22 13:30:00,37.68,38.12,37.56,37.97,53600.0,37.68,38.12,37.56,37.97,53600.0
2009-04-22 14:00:00,37.97,38.32,37.77,38.21,81800.0,37.97,38.32,37.77,38.21,81800.0
2009-04-22 14:30:00,38.21,38.73,38.21,38.58,149600.0,38.21,38.73,38.21,38.58,149600.0
2009-04-22 15:00:00,38.58,38.8,38.29,38.62,338700.0,38.58,38.8,38.29,38.62,338700.0
2009-04-22 15:30:00,38.6,38.85,37.72,37.78,367000.0,38.6,38.85,37.72,37.78,367000.0
2009-04-23 09:30:00,37.96,40.35,37.94,38.02,389700.0,37.96,40.35,37.94,38.02,389700.0
2009-04-23 10:00:00,38.03,38.11,37.17,38.0,223900.0,38.03,38.11,37.17,38.0,223900.0
2009-04-23 10:30:00,37.99,38.18,37.37,37.65,87600.0,37.99,38.18,37.37,37.65,87600.0
2009-04-23 11:00:00,37.67,37.86,36.52,36.73,194000.0,37.67,37.86,36.52,36.73,194000.0
2009-04-23 11:30:00,36.71,36.72,36.18,36.42,103300.0,36.71,36.72,36.18,36.42,103300.0
2009-04-23 12:00:00,36.39,37.54,36.29,37.53,120600.0,36.39,37.54,36.29,37.53,120600.0
2009-04-23 12:30:00,37.53,38.01,37.33,37.63,319800.0,37.53,38.01,37.33,37.63,319800.0
2009-04-23 13:00:00,37.6,38.03,37.52,37.65,109500.0,37.6,38.03,37.52,37.65,109500.0
2009-04-23 13:30:00,37.65,37.68,36.79,37.07,97200.0,37.65,37.68,36.79,37.07,97200.0
2009-04-23 14:00:00,37.07,37.39,36.95,37.38,64600.0,37.07,37.39,36.95,37.38,64600.0
2009-04-23 14:30:00,37.4,37.75,37.01,37.2,139500.0,37.4,37.75,37.01,37.2,139500.0
2009-04-23 15:00:00,37.23,37.57,37.05,37.14,189600.0,37.23,37.57,37.05,37.14,189600.0
2009-04-23 15:30:00,37.15,38.0,36.72,37.73,288400.0,37.15,38.0,36.72,37.73,288400.0
2009-04-24 09:30:00,41.78,48.24,41.49,47.98,1988000.0,41.78,48.24,41.49,47.98,1988000.0
2009-04-24 10:00:00,47.94,49.84,46.8,46.95,2247900.0,47.94,49.84,46.8,46.95,2247900.0
2009-04-24 10:30:00,46.95,47.04,46.08,46.56,1270500.0,46.95,47.04,46.08,46.56,1270500.0
2009-04-24 11:00:00,46.56,47.15,46.42,47.15,538100.0,46.56,47.15,46.42,47.15,538100.0
2009-04-24 11:30:00,47.15,47.67,46.81,47.49,422100.0,47.15,47.67,46.81,47.49,422100.0
2009-04-24 12:00:00,47.48,47.67,47.15,47.47,415800.0,47.48,47.67,47.15,47.47,415800.0
2009-04-24 12:30:00,47.47,48.35,47.46,48.33,318700.0,47.47,48.35,47.46,48.33,318700.0
2009-04-24 13:00:00,48.31,49.15,48.3,49.02,350700.0,48.31,49.15,48.3,49.02,350700.0
2009-04-24 13:30:00,49.0,49.07,48.23,48.59,734000.0,49.0,49.07,48.23,48.59,734000.0
2009-04-24 14:00:00,48.59,49.0,47.54,49.0,536900.0,48.59,49.0,47.54,49.0,536900.0
2009-04-24 14:30:00,49.0,49.75,48.57,49.55,496800.0,49.0,49.75,48.57,49.55,496800.0
2009-04-24 15:00:00,49.57,50.3,48.98,50.15,691500.0,49.57,50.3,48.98,50.15,691500.0
2009-04-24 15:30:00,50.19,51.24,48.55,49.01,1121200.0,50.19,51.24,48.55,49.01,1121200.0
2009-04-27 09:30:00,48.06,49.0,46.85,47.73,952100.0,48.06,49.0,46.85,47.73,952100.0
2009-04-27 10:00:00,47.73,48.84,47.37,48.6,416000.0,47.73,48.84,47.37,48.6,416000.0
2009-04-27 10:30:00,48.59,48.68,48.34,48.5,252600.0,48.59,48.68,48.34,48.5,252600.0
2009-04-27 11:00:00,48.47,48.68,48.42,48.46,377600.0,48.47,48.68,48.42,48.46,377600.0
2009-04-27 11:30:00,48.46,48.5,47.96,48.27,231800.0,48.46,48.5,47.96,48.27,231800.0
2009-04-27 12:00:00,48.25,48.63,47.6,47.73,140000.0,48.25,48.63,47.6,47.73,140000.0
2009-04-27 12:30:00,47.72,47.89,46.75,46.97,130100.0,47.72,47.89,46.75,46.97,130100.0
2009-04-27 13:00:00,46.95,46.95,45.73,45.75,244800.0,46.95,46.95,45.73,45.75,244800.0
2009-04-27 13:30:00,45.73,46.21,45.69,46.03,169400.0,45.73,46.21,45.69,46.03,169400.0
2009-04-27 14:00:00,46.02,46.05,45.61,45.89,168700.0,46.02,46.05,45.61,45.89,168700.0
2009-04-27 14:30:00,45.87,46.48,45.81,45.92,148100.0,45.87,46.48,45.81,45.92,148100.0
2009-04-27 15:00:00,45.92,46.91,45.54,46.36,206600.0,45.92,46.91,45.54,46.36,206600.0
2009-04-27 15:30:00,46.35,46.38,45.54,45.68,441500.0,46.35,46.38,45.54,45.68,441500.0
2009-04-28 09:30:00,45.3,46.95,44.69,46.67,209100.0,45.3,46.95,44.69,46.67,209100.0
2009-04-28 10:00:00,46.7,47.58,46.7,46.91,377800.0,46.7,47.58,46.7,46.91,377800.0
2009-04-28 10:30:00,46.91,47.16,46.88,46.99,228400.0,46.91,47.16,46.88,46.99,228400.0
2009-04-28 11:00:00,47.0,47.14,46.72,46.89,117600.0,47.0,47.14,46.72,46.89,117600.0
2009-04-28 11:30:00,46.89,47.01,46.32,46.68,110900.0,46.89,47.01,46.32,46.68,110900.0
2009-04-28 12:00:00,46.67,46.89,46.35,46.85,115600.0,46.67,46.89,46.35,46.85,115600.0
2009-04-28 12:30:00,46.85,47.26,46.65,47.04,141000.0,46.85,47.26,46.65,47.04,141000.0
2009-04-28 13:00:00,47.03,47.16,46.68,46.93,120800.0,47.03,47.16,46.68,46.93,120800.0
2009-04-28 13:30:00,46.86,47.07,46.36,46.52,74500.0,46.86,47.07,46.36,46.52,74500.0
2009-04-28 14:00:00,46.52,47.1,46.5,47.0,105300.0,46.52,47.1,46.5,47.0,105300.0
2009-04-28 14:30:00,47.0,47.14,46.69,46.7,115100.0,47.0,47.14,46.69,46.7,115100.0
2009-04-28 15:00:00,46.72,46.94,46.15,46.2,134300.0,46.72,46.94,46.15,46.2,134300.0
2009-04-28 15:30:00,46.22,46.58,45.84,45.96,195600.0,46.22,46.58,45.84,45.96,195600.0
2009-04-29 09:30:00,47.1,47.1,45.75,46.2,92200.0,47.1,47.1,45.75,46.2,92200.0
2009-04-29 10:00:00,46.27,46.93,46.17,46.74,80400.0,46.27,46.93,46.17,46.74,80400.0
2009-04-29 10:30:00,46.73,47.48,46.66,47.19,133000.0,46.73,47.48,46.66,47.19,133000.0
2009-04-29 11:00:00,47.18,47.45,47.0,47.37,114200.0,47.18,47.45,47.0,47.37,114200.0
2009-04-29 11:30:00,47.39,47.41,46.83,46.9,87500.0,47.39,47.41,46.83,46.9,87500.0
2009-04-29 12:00:00,46.91,47.37,46.9,47.1,93700.0,46.91,47.37,46.9,47.1,93700.0
2009-04-29 12:30:00,47.17,47.23,47.0,47.04,70800.0,47.17,47.23,47.0,47.04,70800.0
2009-04-29 13:00:00,47.04,47.82,46.99,47.46,135900.0,47.04,47.82,46.99,47.46,135900.0
2009-04-29 13:30:00,47.45,47.58,47.06,47.54,105500.0,47.45,47.58,47.06,47.54,105500.0
2009-04-29 14:00:00,47.49,47.58,46.33,47.26,121900.0,47.49,47.58,46.33,47.26,121900.0
2009-04-29 14:30:00,47.32,47.58,46.64,47.0,205600.0,47.32,47.58,46.64,47.0,205600.0
2009-04-29 15:00:00,47.0,47.29,46.32,46.59,146200.0,47.0,47.29,46.32,46.59,146200.0
2009-04-29 15:30:00,46.56,47.13,46.3,46.71,213300.0,46.56,47.13,46.3,46.71,213300.0
2009-04-30 09:30:00,47.61,48.25,47.15,47.26,175600.0,47.61,48.25,47.15,47.26,175600.0
2009-04-30 10:00:00,47.23,47.76,47.22,47.62,177300.0,47.23,47.76,47.22,47.62,177300.0
2009-04-30 10:30:00,47.66,47.7,47.19,47.25,104500.0,47.66,47.7,47.19,47.25,104500.0
2009-04-30 11:00:00,47.26,47.6,47.17,47.58,121300.0,47.26,47.6,47.17,47.58,121300.0
2009-04-30 11:30:00,47.54,47.7,47.21,47.47,77800.0,47.54,47.7,47.21,47.47,77800.0
2009-04-30 12:00:00,47.55,47.66,47.17,47.43,109800.0,47.55,47.66,47.17,47.43,109800.0
2009-04-30 12:30:00,47.47,47.53,46.3,46.75,110300.0,47.47,47.53,46.3,46.75,110300.0
2009-04-30 13:00:00,46.72,46.9,46.34,46.65,93100.0,46.72,46.9,46.34,46.65,93100.0
2009-04-30 13:30:00,46.61,47.24,46.52,47.01,73500.0,46.61,47.24,46.52,47.01,73500.0
2009-04-30 14:00:00,47.01,47.61,46.81,47.1,112600.0,47.01,47.61,46.81,47.1,112600.0
2009-04-30 14:30:00,47.12,47.73,46.92,47.49,74500.0,47.12,47.73,46.92,47.49,74500.0
2009-04-30 15:00:00,47.53,47.63,46.5,47.16,117800.0,47.53,47.63,46.5,47.16,117800.0
2009-04-30 15:30:00,47.14,47.82,47.1,47.23,181700.0,47.14,47.82,47.1,47.23,181700.0
2009-05-01 09:30:00,47.32,48.06,46.15,46.82,60400.0,47.32,48.06,46.15,46.82,60400.0
2009-05-01 10:00:00,46.93,47.2,46.34,46.82,41100.0,46.93,47.2,46.34,46.82,41100.0
2009-05-01 10:30:00,46.83,47.0,46.44,46.72,58900.0,46.83,47.0,46.44,46.72,58900.0
2009-05-01 11:00:00,46.71,47.1,46.57,46.71,50800.0,46.71,47.1,46.57,46.71,50800.0
2009-05-01 11:30:00,46.75,46.8,46.56,46.63,67700.0,46.75,46.8,46.56,46.63,67700.0
2009-05-01 12:00:00,46.58,46.83,46.36,46.39,43600.0,46.58,46.83,46.36,46.39,43600.0
2009-05-01 12:30:00,46.37,46.82,46.37,46.69,50300.0,46.37,46.82,46.37,46.69,50300.0
2009-05-01 13:00:00,46.72,46.97,46.59,46.86,50400.0,46.72,46.97,46.59,46.86,50400.0
2009-05-01 13:30:00,46.88,47.5,46.77,47.42,87000.0,46.88,47.5,46.77,47.42,87000.0
2009-05-01 14:00:00,47.32,47.55,47.0,47.11,73100.0,47.32,47.55,47.0,47.11,73100.0
2009-05-01 14:30:00,47.09,47.22,46.95,47.04,72100.0,47.09,47.22,46.95,47.04,72100.0
2009-05-01 15:00:00,47.01,47.44,46.13,46.17,128800.0,47.01,47.44,46.13,46.17,128800.0
2009-05-01 15:30:00,46.2,46.4,45.77,46.34,337800.0,46.2,46.4,45.77,46.34,337800.0
2009-05-04 09:30:00,47.26,48.57,47.06,48.43,151800.0,47.26,48.57,47.06,48.43,151800.0
2009-05-04 10:00:00,48.48,49.19,48.4,48.55,204800.0,48.48,49.19,48.4,48.55,204800.0
2009-05-04 10:30:00,48.55,49.09,48.5,49.05,72200.0,48.55,49.09,48.5,49.05,72200.0
2009-05-04 11:00:00,49.06,50.09,49.06,49.68,157200.0,49.06,50.09,49.06,49.68,157200.0
2009-05-04 11:30:00,49.71,49.82,49.26,49.53,93400.0,49.71,49.82,49.26,49.53,93400.0
2009-05-04 12:00:00,49.56,49.97,48.64,48.84,113700.0,49.56,49.97,48.64,48.84,113700.0
2009-05-04 12:30:00,48.95,49.0,48.45,48.73,313800.0,48.95,49.0,48.45,48.73,313800.0
2009-05-04 13:00:00,48.77,48.77,48.52,48.58,214000.0,48.77,48.77,48.52,48.58,214000.0
2009-05-04 13:30:00,48.59,48.98,48.54,48.75,100600.0,48.59,48.98,48.54,48.75,100600.0
2009-05-04 14:00:00,48.78,49.31,48.72,49.24,102900.0,48.78,49.31,48.72,49.24,102900.0
2009-05-04 14:30:00,49.29,49.32,48.81,48.87,59500.0,49.29,49.32,48.81,48.87,59500.0
2009-05-04 15:00:00,48.87,49.23,48.85,49.03,134600.0,48.87,49.23,48.85,49.03,134600.0
2009-05-04 15:30:00,49.07,49.82,49.03,49.71,224400.0,49.07,49.82,49.03,49.71,224400.0
2009-05-05 09:30:00,49.82,50.97,49.17,50.44,137000.0,49.82,50.97,49.17,50.44,137000.0
2009-05-05 10:00:00,50.48,51.8,50.27,51.67,174000.0,50.48,51.8,50.27,51.67,174000.0
2009-05-05 10:30:00,51.6,51.61,49.71,49.86,314800.0,51.6,51.61,49.71,49.86,314800.0
2009-05-05 11:00:00,49.76,50.07,49.51,50.0,178100.0,49.76,50.07,49.51,50.0,178100.0
2009-05-05 11:30:00,49.99,51.11,49.89,50.98,196300.0,49.99,51.11,49.89,50.98,196300.0
2009-05-05 12:00:00,50.98,51.15,50.87,51.04,100000.0,50.98,51.15,50.87,51.04,100000.0
2009-05-05 12:30:00,51.0,51.07,50.13,50.29,95900.0,51.0,51.07,50.13,50.29,95900.0
2009-05-05 13:00:00,50.33,50.76,50.23,50.42,95300.0,50.33,50.76,50.23,50.42,95300.0
2009-05-05 13:30:00,50.48,50.73,50.14,50.14,45300.0,50.48,50.73,50.14,50.14,45300.0
2009-05-05 14:00:00,50.15,50.18,49.39,49.6,85100.0,50.15,50.18,49.39,49.6,85100.0
2009-05-05 14:30:00,49.57,50.2,49.53,49.96,76000.0,49.57,50.2,49.53,49.96,76000.0
2009-05-05 15:00:00,49.9,50.46,49.88,50.29,96200.0,49.9,50.46,49.88,50.29,96200.0
2009-05-05 15:30:00,50.31,50.5,50.03,50.29,232400.0,50.31,50.5,50.03,50.29,232400.0
2009-05-06 09:30:00,51.02,51.88,50.54,51.44,192800.0,51.02,51.88,50.54,51.44,192800.0
2009-05-06 10:00:00,51.42,51.53,49.53,49.6,247400.0,51.42,51.53,49.53,49.6,247400.0
2009-05-06 10:30:00,49.6,50.09,48.84,49.95,170100.0,49.6,50.09,48.84,49.95,170100.0
2009-05-06 11:00:00,49.95,49.96,49.0,49.01,114500.0,49.95,49.96,49.0,49.01,114500.0
2009-05-06 11:30:00,49.09,49.89,48.98,49.89,162300.0,49.09,49.89,48.98,49.89,162300.0
2009-05-06 12:00:00,49.89,49.89,49.56,49.72,111600.0,49.89,49.89,49.56,49.72,111600.0
2009-05-06 12:30:00,49.74,49.81,49.32,49.32,64200.0,49.74,49.81,49.32,49.32,64200.0
2009-05-06 13:00:00,49.26,49.57,49.2,49.21,32200.0,49.26,49.57,49.2,49.21,32200.0
2009-05-06 13:30:00,49.2,49.55,49.04,49.55,64200.0,49.2,49.55,49.04,49.55,64200.0
2009-05-06 14:00:00,49.58,49.95,49.36,49.95,153500.0,49.58,49.95,49.36,49.95,153500.0
2009-05-06 14:30:00,49.95,50.15,49.46,49.47,45300.0,49.95,50.15,49.46,49.47,45300.0
2009-05-06 15:00:00,49.5,49.68,48.83,49.09,93600.0,49.5,49.68,48.83,49.09,93600.0
2009-05-06 15:30:00,49.06,49.61,48.85,49.29,232200.0,49.06,49.61,48.85,49.29,232200.0
2009-05-07 09:30:00,49.25,50.41,48.44,48.87,159700.0,49.25,50.41,48.44,48.87,159700.0
2009-05-07 10:00:00,48.77,49.0,47.37,47.64,216800.0,48.77,49.0,47.37,47.64,216800.0
2009-05-07 10:30:00,47.62,47.91,47.05,47.84,218300.0,47.62,47.91,47.05,47.84,218300.0
2009-05-07 11:00:00,47.89,48.17,47.13,47.34,141400.0,47.89,48.17,47.13,47.34,141400.0
2009-05-07 11:30:00,47.32,47.62,47.04,47.42,127600.0,47.32,47.62,47.04,47.42,127600.0
2009-05-07 12:00:00,47.35,47.8,47.0,47.25,110400.0,47.35,47.8,47.0,47.25,110400.0
2009-05-07 12:30:00,47.26,47.76,47.09,47.35,100300.0,47.26,47.76,47.09,47.35,100300.0
2009-05-07 13:00:00,47.38,47.43,46.21,46.72,125200.0,47.38,47.43,46.21,46.72,125200.0
2009-05-07 13:30:00,46.75,46.82,45.95,46.57,109000.0,46.75,46.82,45.95,46.57,109000.0
2009-05-07 14:00:00,46.59,47.06,46.35,46.86,68700.0,46.59,47.06,46.35,46.86,68700.0
2009-05-07 14:30:00,46.86,46.88,46.08,46.24,132400.0,46.86,46.88,46.08,46.24,132400.0
2009-05-07 15:00:00,46.21,46.3,45.88,46.15,225200.0,46.21,46.3,45.88,46.15,225200.0
2009-05-07 15:30:00,46.09,46.22,45.59,45.97,497600.0,46.09,46.22,45.59,45.97,497600.0
2009-05-08 09:30:00,46.74,47.95,46.74,46.97,123300.0,46.74,47.95,46.74,46.97,123300.0
2009-05-08 10:00:00,46.96,46.97,45.15,45.57,159100.0,46.96,46.97,45.15,45.57,159100.0
2009-05-08 10:30:00,45.54,46.02,45.15,45.49,181300.0,45.54,46.02,45.15,45.49,181300.0
2009-05-08 11:00:00,45.51,45.91,45.47,45.62,155000.0,45.51,45.91,45.47,45.62,155000.0
2009-05-08 11:30:00,45.58,45.87,45.47,45.8,149700.0,45.58,45.87,45.47,45.8,149700.0
2009-05-08 12:00:00,45.74,46.16,45.62,45.75,202600.0,45.74,46.16,45.62,45.75,202600.0
2009-05-08 12:30:00,45.71,46.25,45.71,46.04,159600.0,45.71,46.25,45.71,46.04,159600.0
2009-05-08 13:00:00,46.06,46.41,45.73,45.82,165100.0,46.06,46.41,45.73,45.82,165100.0
2009-05-08 13:30:00,45.83,46.3,45.67,45.97,123700.0,45.83,46.3,45.67,45.97,123700.0
2009-05-08 14:00:00,46.03,46.42,46.03,46.11,204400.0,46.03,46.42,46.03,46.11,204400.0
2009-05-08 14:30:00,46.15,46.48,46.09,46.17,121400.0,46.15,46.48,46.09,46.17,121400.0
2009-05-08 15:00:00,46.16,46.25,45.67,45.93,138300.0,46.16,46.25,45.67,45.93,138300.0
2009-05-08 15:30:00,45.92,46.03,45.5,45.5,382400.0,45.92,46.03,45.5,45.5,382400.0
2009-05-11 09:30:00,45.1,45.27,43.3,44.1,188700.0,45.1,45.27,43.3,44.1,188700.0
2009-05-11 10:00:00,44.18,45.07,44.06,44.44,119300.0,44.18,45.07,44.06,44.44,119300.0
2009-05-11 10:30:00,44.4,45.25,44.0,44.64,68700.0,44.4,45.25,44.0,44.64,68700.0
2009-05-11 11:00:00,44.64,44.73,44.0,44.14,158300.0,44.64,44.73,44.0,44.14,158300.0
2009-05-11 11:30:00,44.14,44.19,43.88,44.0,99000.0,44.14,44.19,43.88,44.0,99000.0
2009-05-11 12:00:00,44.0,44.22,43.78,44.15,117700.0,44.0,44.22,43.78,44.15,117700.0
2009-05-11 12:30:00,44.11,44.53,43.95,44.11,54300.0,44.11,44.53,43.95,44.11,54300.0
2009-05-11 13:00:00,44.09,44.55,43.84,44.23,67300.0,44.09,44.55,43.84,44.23,67300.0
2009-05-11 13:30:00,44.22,44.98,44.19,44.87,74900.0,44.22,44.98,44.19,44.87,74900.0
2009-05-11 14:00:00,44.87,44.87,44.48,44.83,100300.0,44.87,44.87,44.48,44.83,100300.0
2009-05-11 14:30:00,44.81,45.0,44.45,44.78,97800.0,44.81,45.0,44.45,44.78,97800.0
2009-05-11 15:00:00,44.75,44.99,44.48,44.83,119000.0,44.75,44.99,44.48,44.83,119000.0
2009-05-11 15:30:00,44.79,44.86,44.36,44.49,183900.0,44.79,44.86,44.36,44.49,183900.0
2009-05-12 09:30:00,44.65,44.74,43.03,43.26,176400.0,44.65,44.74,43.03,43.26,176400.0
2009-05-12 10:00:00,43.17,43.17,41.86,42.16,203600.0,43.17,43.17,41.86,42.16,203600.0
2009-05-12 10:30:00,42.15,42.42,41.7,42.15,167100.0,42.15,42.42,41.7,42.15,167100.0
2009-05-12 11:00:00,42.19,42.42,41.71,41.86,141300.0,42.19,42.42,41.71,41.86,141300.0
2009-05-12 11:30:00,41.83,41.97,40.99,41.0,132600.0,41.83,41.97,40.99,41.0,132600.0
2009-05-12 12:00:00,41.06,41.39,40.79,41.3,183400.0,41.06,41.39,40.79,41.3,183400.0
2009-05-12 12:30:00,41.33,41.5,41.13,41.13,84900.0,41.33,41.5,41.13,41.13,84900.0
2009-05-12 13:00:00,41.17,41.43,41.01,41.33,115900.0,41.17,41.43,41.01,41.33,115900.0
2009-05-12 13:30:00,41.33,41.73,41.13,41.4,74400.0,41.33,41.73,41.13,41.4,74400.0
2009-05-12 14:00:00,41.38,41.85,41.29,41.52,54400.0,41.38,41.85,41.29,41.52,54400.0
2009-05-12 14:30:00,41.48,42.64,41.42,42.25,64500.0,41.48,42.64,41.42,42.25,64500.0
2009-05-12 15:00:00,42.23,42.8,42.14,42.52,105000.0,42.23,42.8,42.14,42.52,105000.0
2009-05-12 15:30:00,42.51,42.56,42.08,42.31,216300.0,42.51,42.56,42.08,42.31,216300.0
2009-05-13 09:30:00,41.22,41.43,39.8,39.88,199900.0,41.22,41.43,39.8,39.88,199900.0
2009-05-13 10:00:00,39.94,40.39,39.78,40.04,222600.0,39.94,40.39,39.78,40.04,222600.0
2009-05-13 10:30:00,40.07,40.11,39.47,39.78,69800.0,40.07,40.11,39.47,39.78,69800.0
2009-05-13 11:00:00,39.7,40.07,39.64,39.99,116700.0,39.7,40.07,39.64,39.99,116700.0
2009-05-13 11:30:00,39.96,40.03,39.72,39.92,98100.0,39.96,40.03,39.72,39.92,98100.0
2009-05-13 12:00:00,39.91,40.21,39.89,40.0,81100.0,39.91,40.21,39.89,40.0,81100.0
2009-05-13 12:30:00,40.0,40.04,39.6,39.6,132400.0,40.0,40.04,39.6,39.6,132400.0
2009-05-13 13:00:00,39.6,39.7,39.2,39.59,133200.0,39.6,39.7,39.2,39.59,133200.0
2009-05-13 13:30:00,39.59,39.9,39.56,39.79,73700.0,39.59,39.9,39.56,39.79,73700.0
2009-05-13 14:00:00,39.8,39.84,39.4,39.59,253400.0,39.8,39.84,39.4,39.59,253400.0
2009-05-13 14:30:00,39.55,39.63,39.23,39.33,139000.0,39.55,39.63,39.23,39.33,139000.0
2009-05-13 15:00:00,39.36,39.46,38.96,39.09,120200.0,39.36,39.46,38.96,39.09,120200.0
2009-05-13 15:30:00,39.08,39.27,38.73,38.84,287900.0,39.08,39.27,38.73,38.84,287900.0
2009-05-14 09:30:00,39.0,39.89,38.31,38.84,159300.0,39.0,39.89,38.31,38.84,159300.0
2009-05-14 10:00:00,38.83,39.64,38.83,39.49,206800.0,38.83,39.64,38.83,39.49,206800.0
2009-05-14 10:30:00,39.53,40.22,39.51,40.12,163000.0,39.53,40.22,39.51,40.12,163000.0
2009-05-14 11:00:00,40.08,40.73,40.06,40.33,336300.0,40.08,40.73,40.06,40.33,336300.0
2009-05-14 11:30:00,40.35,40.61,40.0,40.38,126900.0,40.35,40.61,40.0,40.38,126900.0
2009-05-14 12:00:00,40.39,41.0,40.39,40.86,125400.0,40.39,41.0,40.39,40.86,125400.0
2009-05-14 12:30:00,40.8,40.89,40.32,40.41,120900.0,40.8,40.89,40.32,40.41,120900.0
2009-05-14 13:00:00,40.41,40.56,39.82,40.09,161300.0,40.41,40.56,39.82,40.09,161300.0
2009-05-14 13:30:00,40.05,40.73,40.0,40.6,164300.0,40.05,40.73,40.0,40.6,164300.0
2009-05-14 14:00:00,40.6,40.77,40.47,40.5,56000.0,40.6,40.77,40.47,40.5,56000.0
2009-05-14 14:30:00,40.5,40.82,40.18,40.26,111200.0,40.5,40.82,40.18,40.26,111200.0
2009-05-14 15:00:00,40.26,40.43,39.85,39.85,122200.0,40.26,40.43,39.85,39.85,122200.0
2009-05-14 15:30:00,39.83,40.04,39.42,39.76,179800.0,39.83,40.04,39.42,39.76,179800.0
2009-05-15 09:30:00,39.5,40.95,39.4,40.42,124700.0,39.5,40.95,39.4,40.42,124700.0
2009-05-15 10:00:00,40.38,40.55,40.07,40.46,146600.0,40.38,40.55,40.07,40.46,146600.0
2009-05-15 10:30:00,40.46,41.0,40.24,40.79,87900.0,40.46,41.0,40.24,40.79,87900.0
2009-05-15 11:00:00,40.82,40.89,40.01,40.1,171800.0,40.82,40.89,40.01,40.1,171800.0
2009-05-15 11:30:00,40.1,40.34,39.4,39.41,166400.0,40.1,40.34,39.4,39.41,166400.0
2009-05-15 12:00:00,39.37,39.54,39.09,39.39,113300.0,39.37,39.54,39.09,39.39,113300.0
2009-05-15 12:30:00,39.37,39.37,39.05,39.1,157000.0,39.37,39.37,39.05,39.1,157000.0
2009-05-15 13:00:00,39.14,39.44,38.99,39.36,79700.0,39.14,39.44,38.99,39.36,79700.0
2009-05-15 13:30:00,39.38,39.44,39.04,39.17,56000.0,39.38,39.44,39.04,39.17,56000.0
2009-05-15 14:00:00,39.17,39.46,39.07,39.39,48200.0,39.17,39.46,39.07,39.39,48200.0
2009-05-15 14:30:00,39.37,39.41,39.07,39.33,97600.0,39.37,39.41,39.07,39.33,97600.0
2009-05-15 15:00:00,39.32,39.91,39.14,39.75,79700.0,39.32,39.91,39.14,39.75,79700.0
2009-05-15 15:30:00,39.75,39.8,39.49,39.75,175000.0,39.75,39.8,39.49,39.75,175000.0
2009-05-18 09:30:00,40.34,41.71,40.34,41.07,262300.0,40.34,41.71,40.34,41.07,262300.0
2009-05-18 10:00:00,41.04,41.21,40.6,40.98,197200.0,41.04,41.21,40.6,40.98,197200.0
2009-05-18 10:30:00,40.96,41.46,40.85,41.13,159300.0,40.96,41.46,40.85,41.13,159300.0
2009-05-18 11:00:00,41.08,41.15,40.62,40.94,157200.0,41.08,41.15,40.62,40.94,157200.0
2009-05-18 11:30:00,40.94,41.5,40.87,41.35,177900.0,40.94,41.5,40.87,41.35,177900.0
2009-05-18 12:00:00,41.26,41.4,41.04,41.28,166900.0,41.26,41.4,41.04,41.28,166900.0
2009-05-18 12:30:00,41.27,41.35,41.1,41.32,134300.0,41.27,41.35,41.1,41.32,134300.0
2009-05-18 13:00:00,41.3,41.33,40.85,41.01,179800.0,41.3,41.33,40.85,41.01,179800.0
2009-05-18 13:30:00,41.0,41.07,40.8,40.8,72300.0,41.0,41.07,40.8,40.8,72300.0
2009-05-18 14:00:00,40.77,40.88,40.45,40.67,151400.0,40.77,40.88,40.45,40.67,151400.0
2009-05-18 14:30:00,40.64,41.07,40.64,40.84,131000.0,40.64,41.07,40.64,40.84,131000.0
2009-05-18 15:00:00,40.82,40.87,40.43,40.49,172600.0,40.82,40.87,40.43,40.49,172600.0
2009-05-18 15:30:00,40.48,41.06,40.36,40.97,316900.0,40.48,41.06,40.36,40.97,316900.0
2009-05-19 09:30:00,40.33,41.66,39.44,39.49,190200.0,40.33,41.66,39.44,39.49,190200.0
2009-05-19 10:00:00,39.53,40.38,39.43,40.38,163800.0,39.53,40.38,39.43,40.38,163800.0
2009-05-19 10:30:00,40.37,40.54,40.16,40.54,133800.0,40.37,40.54,40.16,40.54,133800.0
2009-05-19 11:00:00,40.5,40.77,40.29,40.42,159500.0,40.5,40.77,40.29,40.42,159500.0
2009-05-19 11:30:00,40.41,40.51,40.28,40.42,136700.0,40.41,40.51,40.28,40.42,136700.0
2009-05-19 12:00:00,40.4,40.86,40.26,40.81,133400.0,40.4,40.86,40.26,40.81,133400.0
2009-05-19 12:30:00,40.81,40.81,40.45,40.51,45300.0,40.81,40.81,40.45,40.51,45300.0
2009-05-19 13:00:00,40.5,40.91,40.43,40.66,131400.0,40.5,40.91,40.43,40.66,131400.0
2009-05-19 13:30:00,40.67,40.78,40.35,40.58,79000.0,40.67,40.78,40.35,40.58,79000.0
2009-05-19 14:00:00,40.6,40.62,40.26,40.46,65600.0,40.6,40.62,40.26,40.46,65600.0
2009-05-19 14:30:00,40.45,40.77,40.39,40.52,135400.0,40.45,40.77,40.39,40.52,135400.0
2009-05-19 15:00:00,40.52,40.67,40.37,40.44,98800.0,40.52,40.67,40.37,40.44,98800.0
2009-05-19 15:30:00,40.42,40.49,39.76,39.94,223800.0,40.42,40.49,39.76,39.94,223800.0
2009-05-20 09:30:00,40.53,40.69,39.71,40.51,110900.0,40.53,40.69,39.71,40.51,110900.0
2009-05-20 10:00:00,40.58,41.35,40.58,41.18,116100.0,40.58,41.35,40.58,41.18,116100.0
2009-05-20 10:30:00,41.19,41.54,40.77,40.77,87800.0,41.19,41.54,40.77,40.77,87800.0
2009-05-20 11:00:00,40.77,41.05,40.37,40.63,137200.0,40.77,41.05,40.37,40.63,137200.0
2009-05-20 11:30:00,40.61,40.89,40.01,40.06,152700.0,40.61,40.89,40.01,40.06,152700.0
2009-05-20 12:00:00,40.04,40.54,39.92,40.22,114000.0,40.04,40.54,39.92,40.22,114000.0
2009-05-20 12:30:00,40.22,40.24,39.51,39.53,138300.0,40.22,40.24,39.51,39.53,138300.0
2009-05-20 13:00:00,39.53,39.66,38.94,39.19,125800.0,39.53,39.66,38.94,39.19,125800.0
2009-05-20 13:30:00,39.19,39.74,39.05,39.72,147200.0,39.19,39.74,39.05,39.72,147200.0
2009-05-20 14:00:00,39.67,40.24,39.25,40.16,193700.0,39.67,40.24,39.25,40.16,193700.0
2009-05-20 14:30:00,40.16,40.16,39.76,39.89,146600.0,40.16,40.16,39.76,39.89,146600.0
2009-05-20 15:00:00,39.88,39.93,39.34,39.4,221000.0,39.88,39.93,39.34,39.4,221000.0
2009-05-20 15:30:00,39.41,39.41,38.91,39.02,176000.0,39.41,39.41,38.91,39.02,176000.0
2009-05-21 09:30:00,38.52,38.65,37.37,38.39,147000.0,38.52,38.65,37.37,38.39,147000.0
2009-05-21 10:00:00,38.26,38.53,37.23,37.38,132500.0,38.26,38.53,37.23,37.38,132500.0
2009-05-21 10:30:00,37.28,37.77,37.14,37.57,112800.0,37.28,37.77,37.14,37.57,112800.0
2009-05-21 11:00:00,37.53,37.61,37.11,37.51,99800.0,37.53,37.61,37.11,37.51,99800.0
2009-05-21 11:30:00,37.5,37.96,37.47,37.92,62200.0,37.5,37.96,37.47,37.92,62200.0
2009-05-21 12:00:00,37.91,37.93,37.71,37.78,70900.0,37.91,37.93,37.71,37.78,70900.0
2009-05-21 12:30:00,37.79,38.15,37.74,38.04,78500.0,37.79,38.15,37.74,38.04,78500.0
2009-05-21 13:00:00,38.02,38.24,37.72,37.84,83800.0,38.02,38.24,37.72,37.84,83800.0
2009-05-21 13:30:00,37.86,37.99,37.66,37.71,65700.0,37.86,37.99,37.66,37.71,65700.0
2009-05-21 14:00:00,37.69,37.88,37.24,37.43,94300.0,37.69,37.88,37.24,37.43,94300.0
2009-05-21 14:30:00,37.43,37.45,37.05,37.18,85600.0,37.43,37.45,37.05,37.18,85600.0
2009-05-21 15:00:00,37.27,37.32,36.94,37.04,138300.0,37.27,37.32,36.94,37.04,138300.0
2009-05-21 15:30:00,37.08,37.78,37.06,37.67,311500.0,37.08,37.78,37.06,37.67,311500.0
2009-05-22 09:30:00,37.78,37.9,36.1,36.29,99600.0,37.78,37.9,36.1,36.29,99600.0
2009-05-22 10:00:00,36.27,37.55,36.15,37.33,165800.0,36.27,37.55,36.15,37.33,165800.0
2009-05-22 10:30:00,37.38,37.55,36.82,37.21,122700.0,37.38,37.55,36.82,37.21,122700.0
2009-05-22 11:00:00,37.21,37.7,37.07,37.64,55600.0,37.21,37.7,37.07,37.64,55600.0
2009-05-22 11:30:00,37.67,37.8,37.22,37.3,87100.0,37.67,37.8,37.22,37.3,87100.0
2009-05-22 12:00:00,37.31,37.48,37.14,37.18,24500.0,37.31,37.48,37.14,37.18,24500.0
2009-05-22 12:30:00,37.19,37.7,37.19,37.64,64900.0,37.19,37.7,37.19,37.64,64900.0
2009-05-22 13:00:00,37.68,37.73,37.45,37.59,28600.0,37.68,37.73,37.45,37.59,28600.0
2009-05-22 13:30:00,37.53,37.81,37.34,37.81,67200.0,37.53,37.81,37.34,37.81,67200.0
2009-05-22 14:00:00,37.8,38.02,37.78,37.91,61000.0,37.8,38.02,37.78,37.91,61000.0
2009-05-22 14:30:00,37.89,38.04,37.81,38.01,57800.0,37.89,38.04,37.81,38.01,57800.0
2009-05-22 15:00:00,38.01,38.02,37.51,37.57,63100.0,38.01,38.02,37.51,37.57,63100.0
2009-05-22 15:30:00,37.57,37.89,37.37,37.53,160000.0,37.57,37.89,37.37,37.53,160000.0
2009-05-26 09:30:00,36.9,37.45,36.76,37.28,94300.0,36.9,37.45,36.76,37.28,94300.0
2009-05-26 10:00:00,37.39,39.15,37.31,38.29,212100.0,37.39,39.15,37.31,38.29,212100.0
2009-05-26 10:30:00,38.43,39.48,38.4,39.35,141700.0,38.43,39.48,38.4,39.35,141700.0
2009-05-26 11:00:00,39.32,39.37,38.88,39.01,140900.0,39.32,39.37,38.88,39.01,140900.0
2009-05-26 11:30:00,39.04,39.46,38.9,39.34,84100.0,39.04,39.46,38.9,39.34,84100.0
2009-05-26 12:00:00,39.32,39.84,39.24,39.81,59500.0,39.32,39.84,39.24,39.81,59500.0
2009-05-26 12:30:00,39.78,39.97,39.31,39.74,146000.0,39.78,39.97,39.31,39.74,146000.0
2009-05-26 13:00:00,39.75,39.84,39.58,39.69,150600.0,39.75,39.84,39.58,39.69,150600.0
2009-05-26 13:30:00,39.7,39.74,39.44,39.7,98600.0,39.7,39.74,39.44,39.7,98600.0
2009-05-26 14:00:00,39.69,39.87,39.51,39.6,47600.0,39.69,39.87,39.51,39.6,47600.0
2009-05-26 14:30:00,39.63,39.87,39.37,39.37,42600.0,39.63,39.87,39.37,39.37,42600.0
2009-05-26 15:00:00,39.42,39.59,39.1,39.27,68000.0,39.42,39.59,39.1,39.27,68000.0
2009-05-26 15:30:00,39.2,39.52,39.17,39.46,125400.0,39.2,39.52,39.17,39.46,125400.0
2009-05-27 09:30:00,39.17,39.79,38.55,39.41,78400.0,39.17,39.79,38.55,39.41,78400.0
2009-05-27 10:00:00,39.42,40.02,38.91,39.24,153000.0,39.42,40.02,38.91,39.24,153000.0
2009-05-27 10:30:00,39.19,39.35,38.69,38.85,127800.0,39.19,39.35,38.69,38.85,127800.0
2009-05-27 11:00:00,38.85,38.87,38.36,38.45,112900.0,38.85,38.87,38.36,38.45,112900.0
2009-05-27 11:30:00,38.46,38.55,37.98,38.11,202100.0,38.46,38.55,37.98,38.11,202100.0
2009-05-27 12:00:00,38.13,38.41,37.84,37.9,88200.0,38.13,38.41,37.84,37.9,88200.0
2009-05-27 12:30:00,37.92,38.03,37.89,37.96,92100.0,37.92,38.03,37.89,37.96,92100.0
2009-05-27 13:00:00,37.95,38.19,37.95,37.97,92100.0,37.95,38.19,37.95,37.97,92100.0
2009-05-27 13:30:00,37.95,37.96,36.91,37.05,152500.0,37.95,37.96,36.91,37.05,152500.0
2009-05-27 14:00:00,37.06,37.06,36.19,36.77,212700.0,37.06,37.06,36.19,36.77,212700.0
2009-05-27 14:30:00,36.77,37.31,36.73,37.0,159700.0,36.77,37.31,36.73,37.0,159700.0
2009-05-27 15:00:00,37.01,37.27,37.0,37.01,236500.0,37.01,37.27,37.0,37.01,236500.0
2009-05-27 15:30:00,37.01,37.09,36.62,36.76,351300.0,37.01,37.09,36.62,36.76,351300.0
2009-05-28 09:30:00,37.2,37.33,36.27,36.8,153200.0,37.2,37.33,36.27,36.8,153200.0
2009-05-28 10:00:00,36.78,36.78,35.98,36.09,261800.0,36.78,36.78,35.98,36.09,261800.0
2009-05-28 10:30:00,36.1,36.47,36.05,36.47,139900.0,36.1,36.47,36.05,36.47,139900.0
2009-05-28 11:00:00,36.53,36.93,36.29,36.47,90400.0,36.53,36.93,36.29,36.47,90400.0
2009-05-28 11:30:00,36.45,36.98,36.43,36.7,51800.0,36.45,36.98,36.43,36.7,51800.0
2009-05-28 12:00:00,36.76,36.8,36.1,36.12,113800.0,36.76,36.8,36.1,36.12,113800.0
2009-05-28 12:30:00,36.11,36.16,35.63,35.67,183100.0,36.11,36.16,35.63,35.67,183100.0
2009-05-28 13:00:00,35.67,36.54,35.66,36.19,176400.0,35.67,36.54,35.66,36.19,176400.0
2009-05-28 13:30:00,36.2,36.32,35.75,35.89,217600.0,36.2,36.32,35.75,35.89,217600.0
2009-05-28 14:00:00,35.87,36.55,35.85,36.3,267200.0,35.87,36.55,35.85,36.3,267200.0
2009-05-28 14:30:00,36.35,36.59,36.27,36.5,148700.0,36.35,36.59,36.27,36.5,148700.0
2009-05-28 15:00:00,36.51,36.61,35.95,36.03,176800.0,36.51,36.61,35.95,36.03,176800.0
2009-05-28 15:30:00,36.04,36.62,35.95,36.56,346400.0,36.04,36.62,35.95,36.56,346400.0
2009-05-29 09:30:00,36.8,38.53,36.8,38.27,223300.0,36.8,38.53,36.8,38.27,223300.0
2009-05-29 10:00:00,38.27,38.72,38.02,38.22,168900.0,38.27,38.72,38.02,38.22,168900.0
2009-05-29 10:30:00,38.22,38.27,37.5,37.5,142100.0,38.22,38.27,37.5,37.5,142100.0
2009-05-29 11:00:00,37.54,37.66,36.93,36.93,82200.0,37.54,37.66,36.93,36.93,82200.0
2009-05-29 11:30:00,36.92,37.22,36.86,37.18,42800.0,36.92,37.22,36.86,37.18,42800.0
2009-05-29 12:00:00,37.19,37.79,37.19,37.77,40600.0,37.19,37.79,37.19,37.77,40600.0
2009-05-29 12:30:00,37.71,37.76,37.45,37.5,22800.0,37.71,37.76,37.45,37.5,22800.0
2009-05-29 13:00:00,37.54,37.96,37.54,37.96,29700.0,37.54,37.96,37.54,37.96,29700.0
2009-05-29 13:30:00,37.96,38.22,37.9,37.9,32500.0,37.96,38.22,37.9,37.9,32500.0
2009-05-29 14:00:00,37.91,37.97,37.72,37.8,56300.0,37.91,37.97,37.72,37.8,56300.0
2009-05-29 14:30:00,37.82,37.86,37.31,37.65,35100.0,37.82,37.86,37.31,37.65,35100.0
2009-05-29 15:00:00,37.61,38.01,37.53,37.87,84200.0,37.61,38.01,37.53,37.87,84200.0
2009-05-29 15:30:00,37.85,38.22,37.58,38.22,192300.0,37.85,38.22,37.58,38.22,192300.0
2009-06-01 09:30:00,39.13,40.29,38.76,39.97,178200.0,39.13,40.29,38.76,39.97,178200.0
2009-06-01 10:00:00,39.98,41.13,39.97,40.99,122600.0,39.98,41.13,39.97,40.99,122600.0
2009-06-01 10:30:00,40.98,41.52,40.81,41.4,153200.0,40.98,41.52,40.81,41.4,153200.0
2009-06-01 11:00:00,41.42,41.54,41.0,41.17,68100.0,41.42,41.54,41.0,41.17,68100.0
2009-06-01 11:30:00,41.17,41.4,41.04,41.31,70900.0,41.17,41.4,41.04,41.31,70900.0
2009-06-01 12:00:00,41.31,41.64,41.3,41.55,56100.0,41.31,41.64,41.3,41.55,56100.0
2009-06-01 12:30:00,41.53,41.59,40.93,41.0,48000.0,41.53,41.59,40.93,41.0,48000.0
2009-06-01 13:00:00,40.99,41.02,40.65,40.72,56800.0,40.99,41.02,40.65,40.72,56800.0
2009-06-01 13:30:00,40.72,40.95,40.58,40.9,26900.0,40.72,40.95,40.58,40.9,26900.0
2009-06-01 14:00:00,40.9,40.99,40.54,40.58,50600.0,40.9,40.99,40.54,40.58,50600.0
2009-06-01 14:30:00,40.6,40.74,40.42,40.5,108300.0,40.6,40.74,40.42,40.5,108300.0
2009-06-01 15:00:00,40.48,40.53,39.96,40.26,85500.0,40.48,40.53,39.96,40.26,85500.0
2009-06-01 15:30:00,40.27,40.64,40.16,40.38,146600.0,40.27,40.64,40.16,40.38,146600.0
2009-06-02 09:30:00,40.23,40.34,39.35,39.57,57600.0,40.23,40.34,39.35,39.57,57600.0
2009-06-02 10:00:00,39.64,41.47,39.63,41.2,195400.0,39.64,41.47,39.63,41.2,195400.0
2009-06-02 10:30:00,41.19,41.24,40.57,40.78,81300.0,41.19,41.24,40.57,40.78,81300.0
2009-06-02 11:00:00,40.73,41.11,40.68,40.96,57000.0,40.73,41.11,40.68,40.96,57000.0
2009-06-02 11:30:00,40.94,40.94,40.6,40.7,41400.0,40.94,40.94,40.6,40.7,41400.0
2009-06-02 12:00:00,40.69,40.87,40.4,40.47,71100.0,40.69,40.87,40.4,40.47,71100.0
2009-06-02 12:30:00,40.51,40.92,40.41,40.89,23900.0,40.51,40.92,40.41,40.89,23900.0
2009-06-02 13:00:00,40.87,41.02,40.66,40.95,68500.0,40.87,41.02,40.66,40.95,68500.0
2009-06-02 13:30:00,40.94,41.17,40.88,41.08,34600.0,40.94,41.17,40.88,41.08,34600.0
2009-06-02 14:00:00,41.07,41.43,40.92,41.22,69400.0,41.07,41.43,40.92,41.22,69400.0
2009-06-02 14:30:00,41.29,41.39,41.07,41.14,67700.0,41.29,41.39,41.07,41.14,67700.0
2009-06-02 15:00:00,41.16,41.29,40.96,40.99,117500.0,41.16,41.29,40.96,40.99,117500.0
2009-06-02 15:30:00,40.99,41.22,40.76,40.89,148000.0,40.99,41.22,40.76,40.89,148000.0
2009-06-03 09:30:00,40.51,41.06,39.92,40.31,111100.0,40.51,41.06,39.92,40.31,111100.0
2009-06-03 10:00:00,40.3,40.3,39.48,40.01,123400.0,40.3,40.3,39.48,40.01,123400.0
2009-06-03 10:30:00,39.97,40.03,39.42,39.94,167400.0,39.97,40.03,39.42,39.94,167400.0
2009-06-03 11:00:00,39.95,40.02,39.25,39.61,116300.0,39.95,40.02,39.25,39.61,116300.0
2009-06-03 11:30:00,39.57,39.8,39.34,39.35,118300.0,39.57,39.8,39.34,39.35,118300.0
2009-06-03 12:00:00,39.34,39.34,39.06,39.15,50500.0,39.34,39.34,39.06,39.15,50500.0
2009-06-03 12:30:00,39.15,39.36,38.99,39.28,59200.0,39.15,39.36,38.99,39.28,59200.0
2009-06-03 13:00:00,39.26,39.29,39.01,39.01,21300.0,39.26,39.29,39.01,39.01,21300.0
2009-06-03 13:30:00,39.0,39.19,38.92,39.16,77800.0,39.0,39.19,38.92,39.16,77800.0
2009-06-03 14:00:00,39.16,39.56,39.12,39.48,168200.0,39.16,39.56,39.12,39.48,168200.0
2009-06-03 14:30:00,39.52,39.77,39.32,39.74,144300.0,39.52,39.77,39.32,39.74,144300.0
2009-06-03 15:00:00,39.74,39.79,39.24,39.28,137900.0,39.74,39.79,39.24,39.28,137900.0
2009-06-03 15:30:00,39.29,39.47,39.16,39.43,172200.0,39.29,39.47,39.16,39.43,172200.0
2009-06-04 09:30:00,39.56,39.56,38.7,39.02,87500.0,39.56,39.56,38.7,39.02,87500.0
2009-06-04 10:00:00,39.06,39.24,38.67,39.1,181300.0,39.06,39.24,38.67,39.1,181300.0
2009-06-04 10:30:00,39.15,39.36,38.91,39.31,104700.0,39.15,39.36,38.91,39.31,104700.0
2009-06-04 11:00:00,39.39,39.75,39.34,39.39,129200.0,39.39,39.75,39.34,39.39,129200.0
2009-06-04 11:30:00,39.39,39.45,39.07,39.07,43800.0,39.39,39.45,39.07,39.07,43800.0
2009-06-04 12:00:00,39.07,39.13,38.94,39.1,34500.0,39.07,39.13,38.94,39.1,34500.0
2009-06-04 12:30:00,39.1,39.12,38.93,38.98,35800.0,39.1,39.12,38.93,38.98,35800.0
2009-06-04 13:00:00,38.98,39.22,38.83,39.19,55900.0,38.98,39.22,38.83,39.19,55900.0
2009-06-04 13:30:00,39.2,39.36,39.1,39.17,80600.0,39.2,39.36,39.1,39.17,80600.0
2009-06-04 14:00:00,39.17,39.22,39.07,39.21,68900.0,39.17,39.22,39.07,39.21,68900.0
2009-06-04 14:30:00,39.21,39.38,38.97,39.24,160700.0,39.21,39.38,38.97,39.24,160700.0
2009-06-04 15:00:00,39.25,39.54,39.06,39.51,183800.0,39.25,39.54,39.06,39.51,183800.0
2009-06-04 15:30:00,39.45,39.64,39.18,39.54,164800.0,39.45,39.64,39.18,39.54,164800.0
2009-06-05 09:30:00,39.94,40.94,39.69,39.92,157800.0,39.94,40.94,39.69,39.92,157800.0
2009-06-05 10:00:00,39.92,40.11,39.19,40.04,93600.0,39.92,40.11,39.19,40.04,93600.0
2009-06-05 10:30:00,40.04,40.28,40.0,40.14,94300.0,40.04,40.28,40.0,40.14,94300.0
2009-06-05 11:00:00,40.19,40.55,40.19,40.41,109800.0,40.19,40.55,40.19,40.41,109800.0
2009-06-05 11:30:00,40.39,40.74,40.07,40.69,80800.0,40.39,40.74,40.07,40.69,80800.0
2009-06-05 12:00:00,40.67,40.85,40.36,40.78,63300.0,40.67,40.85,40.36,40.78,63300.0
2009-06-05 12:30:00,40.72,40.82,40.52,40.82,71400.0,40.72,40.82,40.52,40.82,71400.0
2009-06-05 13:00:00,40.79,40.84,40.52,40.57,37700.0,40.79,40.84,40.52,40.57,37700.0
2009-06-05 13:30:00,40.58,40.88,40.53,40.64,50700.0,40.58,40.88,40.53,40.64,50700.0
2009-06-05 14:00:00,40.66,40.69,40.1,40.4,164200.0,40.66,40.69,40.1,40.4,164200.0
2009-06-05 14:30:00,40.39,40.7,40.21,40.57,67600.0,40.39,40.7,40.21,40.57,67600.0
2009-06-05 15:00:00,40.53,40.71,40.3,40.48,105400.0,40.53,40.71,40.3,40.48,105400.0
2009-06-05 15:30:00,40.48,40.8,40.44,40.77,196700.0,40.48,40.8,40.44,40.77,196700.0
2009-06-08 09:30:00,40.43,40.58,39.7,39.97,92700.0,40.43,40.58,39.7,39.97,92700.0
2009-06-08 10:00:00,39.97,40.36,39.88,40.36,111700.0,39.97,40.36,39.88,40.36,111700.0
2009-06-08 10:30:00,40.43,40.87,40.37,40.7,76100.0,40.43,40.87,40.37,40.7,76100.0
2009-06-08 11:00:00,40.71,40.74,40.32,40.58,58600.0,40.71,40.74,40.32,40.58,58600.0
2009-06-08 11:30:00,40.58,40.78,40.46,40.75,119900.0,40.58,40.78,40.46,40.75,119900.0
2009-06-08 12:00:00,40.77,40.89,40.59,40.63,93400.0,40.77,40.89,40.59,40.63,93400.0
2009-06-08 12:30:00,40.6,40.81,40.5,40.72,42200.0,40.6,40.81,40.5,40.72,42200.0
2009-06-08 13:00:00,40.68,40.8,40.58,40.69,52200.0,40.68,40.8,40.58,40.69,52200.0
2009-06-08 13:30:00,40.72,40.87,40.6,40.83,54300.0,40.72,40.87,40.6,40.83,54300.0
2009-06-08 14:00:00,40.83,40.83,40.61,40.77,56400.0,40.83,40.83,40.61,40.77,56400.0
2009-06-08 14:30:00,40.77,41.04,40.72,41.0,59400.0,40.77,41.04,40.72,41.0,59400.0
2009-06-08 15:00:00,41.0,41.41,40.73,41.23,98700.0,41.0,41.41,40.73,41.23,98700.0
2009-06-08 15:30:00,41.23,41.61,40.89,40.99,174800.0,41.23,41.61,40.89,40.99,174800.0
2009-06-09 09:30:00,41.08,42.71,41.08,42.22,151200.0,41.08,42.71,41.08,42.22,151200.0
2009-06-09 10:00:00,42.27,42.44,41.67,41.7,126100.0,42.27,42.44,41.67,41.7,126100.0
2009-06-09 10:30:00,41.7,41.98,41.55,41.72,108200.0,41.7,41.98,41.55,41.72,108200.0
2009-06-09 11:00:00,41.71,41.9,41.67,41.89,74100.0,41.71,41.9,41.67,41.89,74100.0
2009-06-09 11:30:00,41.83,41.93,41.62,41.62,95300.0,41.83,41.93,41.62,41.62,95300.0
2009-06-09 12:00:00,41.62,41.84,41.36,41.77,63800.0,41.62,41.84,41.36,41.77,63800.0
2009-06-09 12:30:00,41.78,42.06,41.77,41.99,55500.0,41.78,42.06,41.77,41.99,55500.0
2009-06-09 13:00:00,42.0,42.14,41.66,42.1,51200.0,42.0,42.14,41.66,42.1,51200.0
2009-06-09 13:30:00,42.1,42.41,42.01,42.41,47200.0,42.1,42.41,42.01,42.41,47200.0
2009-06-09 14:00:00,42.39,42.61,42.3,42.61,42800.0,42.39,42.61,42.3,42.61,42800.0
2009-06-09 14:30:00,42.62,42.73,42.2,42.39,70000.0,42.62,42.73,42.2,42.39,70000.0
2009-06-09 15:00:00,42.42,42.51,42.01,42.12,76200.0,42.42,42.51,42.01,42.12,76200.0
2009-06-09 15:30:00,42.12,42.3,42.02,42.15,124800.0,42.12,42.3,42.02,42.15,124800.0
2009-06-10 09:30:00,42.39,42.39,41.66,41.78,86900.0,42.39,42.39,41.66,41.78,86900.0
2009-06-10 10:00:00,41.8,41.82,40.8,41.13,60500.0,41.8,41.82,40.8,41.13,60500.0
2009-06-10 10:30:00,41.12,41.21,40.53,40.63,67600.0,41.12,41.21,40.53,40.63,67600.0
2009-06-10 11:00:00,40.62,40.86,40.58,40.84,40300.0,40.62,40.86,40.58,40.84,40300.0
2009-06-10 11:30:00,40.82,41.03,40.81,40.92,22900.0,40.82,41.03,40.81,40.92,22900.0
2009-06-10 12:00:00,40.9,41.14,40.9,41.01,35600.0,40.9,41.14,40.9,41.01,35600.0
2009-06-10 12:30:00,41.01,41.4,40.94,41.37,56000.0,41.01,41.4,40.94,41.37,56000.0
2009-06-10 13:00:00,41.37,41.41,40.43,40.43,101900.0,41.37,41.41,40.43,40.43,101900.0
2009-06-10 13:30:00,40.39,40.41,40.15,40.32,75600.0,40.39,40.41,40.15,40.32,75600.0
2009-06-10 14:00:00,40.32,40.8,40.06,40.76,85700.0,40.32,40.8,40.06,40.76,85700.0
2009-06-10 14:30:00,40.75,41.23,40.65,41.13,85200.0,40.75,41.23,40.65,41.13,85200.0
2009-06-10 15:00:00,41.15,41.29,41.0,41.15,107300.0,41.15,41.29,41.0,41.15,107300.0
2009-06-10 15:30:00,41.18,41.49,41.15,41.36,144300.0,41.18,41.49,41.15,41.36,144300.0
2009-06-11 09:30:00,41.3,41.47,40.34,40.57,92700.0,41.3,41.47,40.34,40.57,92700.0
2009-06-11 10:00:00,40.6,41.3,40.4,40.94,63400.0,40.6,41.3,40.4,40.94,63400.0
2009-06-11 10:30:00,40.96,41.0,40.05,40.12,72500.0,40.96,41.0,40.05,40.12,72500.0
2009-06-11 11:00:00,40.12,40.36,39.89,40.27,78000.0,40.12,40.36,39.89,40.27,78000.0
2009-06-11 11:30:00,40.25,40.26,39.83,39.97,52600.0,40.25,40.26,39.83,39.97,52600.0
2009-06-11 12:00:00,39.99,40.12,39.85,40.02,42000.0,39.99,40.12,39.85,40.02,42000.0
2009-06-11 12:30:00,40.04,40.22,39.77,40.2,69400.0,40.04,40.22,39.77,40.2,69400.0
2009-06-11 13:00:00,40.2,40.69,40.17,40.69,59700.0,40.2,40.69,40.17,40.69,59700.0
2009-06-11 13:30:00,40.74,40.82,40.13,40.16,53500.0,40.74,40.82,40.13,40.16,53500.0
2009-06-11 14:00:00,40.16,40.49,40.03,40.37,122900.0,40.16,40.49,40.03,40.37,122900.0
2009-06-11 14:30:00,40.42,40.5,40.24,40.39,105900.0,40.42,40.5,40.24,40.39,105900.0
2009-06-11 15:00:00,40.4,40.58,40.38,40.49,96800.0,40.4,40.58,40.38,40.49,96800.0
2009-06-11 15:30:00,40.47,40.69,40.28,40.5,238600.0,40.47,40.69,40.28,40.5,238600.0
2009-06-12 09:30:00,40.4,40.67,39.69,39.77,52700.0,40.4,40.67,39.69,39.77,52700.0
2009-06-12 10:00:00,39.74,39.92,39.43,39.92,78600.0,39.74,39.92,39.43,39.92,78600.0
2009-06-12 10:30:00,39.86,40.11,39.83,39.95,52300.0,39.86,40.11,39.83,39.95,52300.0
2009-06-12 11:00:00,39.95,40.0,39.74,39.9,56000.0,39.95,40.0,39.74,39.9,56000.0
2009-06-12 11:30:00,39.87,40.06,39.85,39.86,30700.0,39.87,40.06,39.85,39.86,30700.0
2009-06-12 12:00:00,39.85,40.07,39.85,39.98,33000.0,39.85,40.07,39.85,39.98,33000.0
2009-06-12 12:30:00,39.97,40.08,39.88,40.04,28000.0,39.97,40.08,39.88,40.04,28000.0
2009-06-12 13:00:00,40.03,40.17,39.95,39.95,43400.0,40.03,40.17,39.95,39.95,43400.0
2009-06-12 13:30:00,39.95,40.11,39.95,40.11,22600.0,39.95,40.11,39.95,40.11,22600.0
2009-06-12 14:00:00,40.12,40.14,39.95,40.0,40900.0,40.12,40.14,39.95,40.0,40900.0
2009-06-12 14:30:00,40.0,40.51,40.0,40.29,20600.0,40.0,40.51,40.0,40.29,20600.0
2009-06-12 15:00:00,40.34,40.5,40.32,40.5,22200.0,40.34,40.5,40.32,40.5,22200.0
2009-06-12 15:30:00,40.53,40.71,40.33,40.6,100600.0,40.53,40.71,40.33,40.6,100600.0
2009-06-15 09:30:00,40.06,40.16,38.86,39.38,93000.0,40.06,40.16,38.86,39.38,93000.0
2009-06-15 10:00:00,39.44,39.74,39.2,39.5,65400.0,39.44,39.74,39.2,39.5,65400.0
2009-06-15 10:30:00,39.5,39.5,38.55,38.55,80200.0,39.5,39.5,38.55,38.55,80200.0
2009-06-15 11:00:00,38.55,38.64,38.3,38.36,66700.0,38.55,38.64,38.3,38.36,66700.0
2009-06-15 11:30:00,38.39,38.46,38.26,38.4,47700.0,38.39,38.46,38.26,38.4,47700.0
2009-06-15 12:00:00,38.43,38.51,38.38,38.42,27800.0,38.43,38.51,38.38,38.42,27800.0
2009-06-15 12:30:00,38.44,38.55,38.4,38.49,35600.0,38.44,38.55,38.4,38.49,35600.0
2009-06-15 13:00:00,38.49,38.69,38.45,38.56,44000.0,38.49,38.69,38.45,38.56,44000.0
2009-06-15 13:30:00,38.52,38.52,38.36,38.38,42100.0,38.52,38.52,38.36,38.38,42100.0
2009-06-15 14:00:00,38.38,38.48,38.36,38.43,52100.0,38.38,38.48,38.36,38.43,52100.0
2009-06-15 14:30:00,38.4,38.4,38.13,38.23,67600.0,38.4,38.4,38.13,38.23,67600.0
2009-06-15 15:00:00,38.22,38.43,38.16,38.43,99900.0,38.22,38.43,38.16,38.43,99900.0
2009-06-15 15:30:00,38.43,38.67,38.39,38.45,123800.0,38.43,38.67,38.39,38.45,123800.0
2009-06-16 09:30:00,36.9,38.86,36.76,38.61,178100.0,36.9,38.86,36.76,38.61,178100.0
2009-06-16 10:00:00,38.55,38.88,38.5,38.75,126300.0,38.55,38.88,38.5,38.75,126300.0
2009-06-16 10:30:00,38.77,38.99,38.65,38.8,69500.0,38.77,38.99,38.65,38.8,69500.0
2009-06-16 11:00:00,38.86,39.1,38.53,38.66,76700.0,38.86,39.1,38.53,38.66,76700.0
2009-06-16 11:30:00,38.64,38.7,38.23,38.37,57100.0,38.64,38.7,38.23,38.37,57100.0
2009-06-16 12:00:00,38.37,38.43,38.01,38.06,33200.0,38.37,38.43,38.01,38.06,33200.0
2009-06-16 12:30:00,38.1,38.12,37.76,37.91,80900.0,38.1,38.12,37.76,37.91,80900.0
2009-06-16 13:00:00,37.89,37.97,37.68,37.92,115400.0,37.89,37.97,37.68,37.92,115400.0
2009-06-16 13:30:00,37.95,37.95,37.69,37.9,70200.0,37.95,37.95,37.69,37.9,70200.0
2009-06-16 14:00:00,37.87,37.9,37.58,37.7,84300.0,37.87,37.9,37.58,37.7,84300.0
2009-06-16 14:30:00,37.67,37.87,37.63,37.75,71100.0,37.67,37.87,37.63,37.75,71100.0
2009-06-16 15:00:00,37.75,37.82,37.41,37.57,106600.0,37.75,37.82,37.41,37.57,106600.0
2009-06-16 15:30:00,37.59,37.77,37.4,37.46,225600.0,37.59,37.77,37.4,37.46,225600.0
2009-06-17 09:30:00,37.35,37.35,36.05,36.31,152200.0,37.35,37.35,36.05,36.31,152200.0
2009-06-17 10:00:00,36.28,37.16,36.23,36.31,143400.0,36.28,37.16,36.23,36.31,143400.0
2009-06-17 10:30:00,36.29,36.75,36.04,36.54,109300.0,36.29,36.75,36.04,36.54,109300.0
2009-06-17 11:00:00,36.5,37.54,36.5,37.39,124200.0,36.5,37.54,36.5,37.39,124200.0
2009-06-17 11:30:00,37.41,37.77,37.32,37.77,115300.0,37.41,37.77,37.32,37.77,115300.0
2009-06-17 12:00:00,37.77,38.09,37.76,37.93,64000.0,37.77,38.09,37.76,37.93,64000.0
2009-06-17 12:30:00,37.9,37.91,37.59,37.75,50700.0,37.9,37.91,37.59,37.75,50700.0
2009-06-17 13:00:00,37.73,37.95,37.72,37.82,53000.0,37.73,37.95,37.72,37.82,53000.0
2009-06-17 13:30:00,37.84,38.24,37.8,38.16,60000.0,37.84,38.24,37.8,38.16,60000.0
2009-06-17 14:00:00,38.15,38.21,37.84,38.02,63300.0,38.15,38.21,37.84,38.02,63300.0
2009-06-17 14:30:00,38.05,38.07,37.47,37.58,53100.0,38.05,38.07,37.47,37.58,53100.0
2009-06-17 15:00:00,37.55,37.78,37.46,37.51,66900.0,37.55,37.78,37.46,37.51,66900.0
2009-06-17 15:30:00,37.5,37.83,37.48,37.54,155800.0,37.5,37.83,37.48,37.54,155800.0
2009-06-18 09:30:00,37.67,37.67,36.54,37.22,117600.0,37.67,37.67,36.54,37.22,117600.0
2009-06-18 10:00:00,37.18,37.34,36.91,37.03,102900.0,37.18,37.34,36.91,37.03,102900.0
2009-06-18 10:30:00,37.04,37.08,36.45,36.53,182600.0,37.04,37.08,36.45,36.53,182600.0
2009-06-18 11:00:00,36.53,36.94,36.49,36.71,65100.0,36.53,36.94,36.49,36.71,65100.0
2009-06-18 11:30:00,36.68,36.87,36.49,36.82,79800.0,36.68,36.87,36.49,36.82,79800.0
2009-06-18 12:00:00,36.81,36.91,36.73,36.88,24200.0,36.81,36.91,36.73,36.88,24200.0
2009-06-18 12:30:00,36.88,36.89,36.67,36.8,47300.0,36.88,36.89,36.67,36.8,47300.0
2009-06-18 13:00:00,36.81,36.94,36.74,36.85,48600.0,36.81,36.94,36.74,36.85,48600.0
2009-06-18 13:30:00,36.82,36.87,36.77,36.84,37900.0,36.82,36.87,36.77,36.84,37900.0
2009-06-18 14:00:00,36.84,36.85,36.61,36.69,77800.0,36.84,36.85,36.61,36.69,77800.0
2009-06-18 14:30:00,36.71,36.84,36.62,36.84,67900.0,36.71,36.84,36.62,36.84,67900.0
2009-06-18 15:00:00,36.86,36.94,36.63,36.73,42300.0,36.86,36.94,36.63,36.73,42300.0
2009-06-18 15:30:00,36.75,36.86,36.67,36.84,144300.0,36.75,36.86,36.67,36.84,144300.0
2009-06-19 09:30:00,37.22,38.4,37.22,38.03,117100.0,37.22,38.4,37.22,38.03,117100.0
2009-06-19 10:00:00,37.96,37.99,37.59,37.65,74700.0,37.96,37.99,37.59,37.65,74700.0
2009-06-19 10:30:00,37.75,37.97,37.62,37.85,61800.0,37.75,37.97,37.62,37.85,61800.0
2009-06-19 11:00:00,37.85,37.96,37.72,37.81,43700.0,37.85,37.96,37.72,37.81,43700.0
2009-06-19 11:30:00,37.8,37.92,37.71,37.8,34500.0,37.8,37.92,37.71,37.8,34500.0
2009-06-19 12:00:00,37.8,37.85,37.51,37.51,38300.0,37.8,37.85,37.51,37.51,38300.0
2009-06-19 12:30:00,37.55,37.66,37.28,37.31,48300.0,37.55,37.66,37.28,37.31,48300.0
2009-06-19 13:00:00,37.31,37.51,37.27,37.45,34200.0,37.31,37.51,37.27,37.45,34200.0
2009-06-19 13:30:00,37.45,37.69,37.45,37.56,25800.0,37.45,37.69,37.45,37.56,25800.0
2009-06-19 14:00:00,37.57,37.67,37.46,37.58,48800.0,37.57,37.67,37.46,37.58,48800.0
2009-06-19 14:30:00,37.58,37.78,37.53,37.78,53200.0,37.58,37.78,37.53,37.78,53200.0
2009-06-19 15:00:00,37.76,37.91,37.65,37.69,85200.0,37.76,37.91,37.65,37.69,85200.0
2009-06-19 15:30:00,37.72,38.01,37.52,37.55,275600.0,37.72,38.01,37.52,37.55,275600.0
2009-06-22 09:30:00,37.06,37.33,36.59,36.71,59900.0,37.06,37.33,36.59,36.71,59900.0
2009-06-22 10:00:00,36.73,37.07,36.54,36.62,76000.0,36.73,37.07,36.54,36.62,76000.0
2009-06-22 10:30:00,36.62,36.65,36.05,36.1,67200.0,36.62,36.65,36.05,36.1,67200.0
2009-06-22 11:00:00,36.1,36.35,36.0,36.3,57200.0,36.1,36.35,36.0,36.3,57200.0
2009-06-22 11:30:00,36.29,36.32,36.0,36.21,47500.0,36.29,36.32,36.0,36.21,47500.0
2009-06-22 12:00:00,36.15,36.19,36.03,36.1,28300.0,36.15,36.19,36.03,36.1,28300.0
2009-06-22 12:30:00,36.11,36.14,35.86,35.99,49200.0,36.11,36.14,35.86,35.99,49200.0
2009-06-22 13:00:00,35.99,36.0,35.76,35.8,42500.0,35.99,36.0,35.76,35.8,42500.0
2009-06-22 13:30:00,35.8,36.04,35.78,35.95,32000.0,35.8,36.04,35.78,35.95,32000.0
2009-06-22 14:00:00,35.96,36.1,35.9,36.1,22500.0,35.96,36.1,35.9,36.1,22500.0
2009-06-22 14:30:00,36.1,36.24,36.03,36.15,60600.0,36.1,36.24,36.03,36.15,60600.0
2009-06-22 15:00:00,36.14,36.27,35.92,35.96,67300.0,36.14,36.27,35.92,35.96,67300.0
2009-06-22 15:30:00,35.95,36.1,35.72,35.73,114900.0,35.95,36.1,35.72,35.73,114900.0
2009-06-23 09:30:00,35.73,36.16,35.0,35.28,76400.0,35.73,36.16,35.0,35.28,76400.0
2009-06-23 10:00:00,35.28,35.55,34.83,34.84,83300.0,35.28,35.55,34.83,34.84,83300.0
2009-06-23 10:30:00,34.84,35.13,34.65,35.05,77300.0,34.84,35.13,34.65,35.05,77300.0
2009-06-23 11:00:00,35.04,35.04,34.8,34.89,157500.0,35.04,35.04,34.8,34.89,157500.0
2009-06-23 11:30:00,34.83,35.16,34.74,35.11,74300.0,34.83,35.16,34.74,35.11,74300.0
2009-06-23 12:00:00,35.15,35.41,35.06,35.34,56400.0,35.15,35.41,35.06,35.34,56400.0
2009-06-23 12:30:00,35.32,35.61,35.25,35.5,43000.0,35.32,35.61,35.25,35.5,43000.0
2009-06-23 13:00:00,35.5,35.78,35.5,35.64,48700.0,35.5,35.78,35.5,35.64,48700.0
2009-06-23 13:30:00,35.64,35.67,35.35,35.36,32400.0,35.64,35.67,35.35,35.36,32400.0
2009-06-23 14:00:00,35.35,35.72,35.35,35.69,51800.0,35.35,35.72,35.35,35.69,51800.0
2009-06-23 14:30:00,35.7,35.72,35.5,35.53,74500.0,35.7,35.72,35.5,35.53,74500.0
2009-06-23 15:00:00,35.53,35.56,35.35,35.54,73200.0,35.53,35.56,35.35,35.54,73200.0
2009-06-23 15:30:00,35.53,35.55,35.33,35.37,115400.0,35.53,35.55,35.33,35.37,115400.0
2009-06-24 09:30:00,36.0,36.26,35.56,36.01,32100.0,36.0,36.26,35.56,36.01,32100.0
2009-06-24 10:00:00,35.98,36.54,35.9,36.42,78500.0,35.98,36.54,35.9,36.42,78500.0
2009-06-24 10:30:00,36.42,36.74,36.39,36.51,104100.0,36.42,36.74,36.39,36.51,104100.0
2009-06-24 11:00:00,36.51,36.58,36.33,36.45,71200.0,36.51,36.58,36.33,36.45,71200.0
2009-06-24 11:30:00,36.46,36.57,36.42,36.49,33500.0,36.46,36.57,36.42,36.49,33500.0
2009-06-24 12:00:00,36.49,36.5,36.24,36.26,49400.0,36.49,36.5,36.24,36.26,49400.0
2009-06-24 12:30:00,36.26,36.41,36.12,36.37,35400.0,36.26,36.41,36.12,36.37,35400.0
2009-06-24 13:00:00,36.37,36.47,36.31,36.43,33700.0,36.37,36.47,36.31,36.43,33700.0
2009-06-24 13:30:00,36.43,36.77,36.43,36.7,65700.0,36.43,36.77,36.43,36.7,65700.0
2009-06-24 14:00:00,36.72,37.17,36.56,36.63,134100.0,36.72,37.17,36.56,36.63,134100.0
2009-06-24 14:30:00,36.61,36.73,36.09,36.09,96600.0,36.61,36.73,36.09,36.09,96600.0
2009-06-24 15:00:00,36.1,36.27,35.8,36.1,80700.0,36.1,36.27,35.8,36.1,80700.0
2009-06-24 15:30:00,36.11,36.43,35.95,36.08,198500.0,36.11,36.43,35.95,36.08,198500.0
2009-06-25 09:30:00,36.05,37.18,35.89,37.03,98800.0,36.05,37.18,35.89,37.03,98800.0
2009-06-25 10:00:00,37.05,37.22,36.64,36.76,114800.0,37.05,37.22,36.64,36.76,114800.0
2009-06-25 10:30:00,36.67,36.68,36.14,36.18,29900.0,36.67,36.68,36.14,36.18,29900.0
2009-06-25 11:00:00,36.18,36.84,36.16,36.82,25200.0,36.18,36.84,36.16,36.82,25200.0
2009-06-25 11:30:00,36.84,37.03,36.84,37.02,24300.0,36.84,37.03,36.84,37.02,24300.0
2009-06-25 12:00:00,37.05,37.07,36.75,36.81,23000.0,37.05,37.07,36.75,36.81,23000.0
2009-06-25 12:30:00,36.84,36.86,36.55,36.56,17200.0,36.84,36.86,36.55,36.56,17200.0
2009-06-25 13:00:00,36.56,37.26,36.55,37.25,43200.0,36.56,37.26,36.55,37.25,43200.0
2009-06-25 13:30:00,37.23,37.3,36.94,37.02,29200.0,37.23,37.3,36.94,37.02,29200.0
2009-06-25 14:00:00,37.04,37.04,36.69,36.87,18300.0,37.04,37.04,36.69,36.87,18300.0
2009-06-25 14:30:00,36.89,36.89,36.71,36.85,17700.0,36.89,36.89,36.71,36.85,17700.0
2009-06-25 15:00:00,36.84,37.18,36.75,37.06,40300.0,36.84,37.18,36.75,37.06,40300.0
2009-06-25 15:30:00,37.06,37.14,36.89,37.14,141000.0,37.06,37.14,36.89,37.14,141000.0
2009-06-26 09:30:00,36.86,37.06,36.54,36.56,50200.0,36.86,37.06,36.54,36.56,50200.0
2009-06-26 10:00:00,36.58,36.73,36.3,36.48,78600.0,36.58,36.73,36.3,36.48,78600.0
2009-06-26 10:30:00,36.52,36.63,36.08,36.22,61800.0,36.52,36.63,36.08,36.22,61800.0
2009-06-26 11:00:00,36.19,36.28,36.02,36.17,34400.0,36.19,36.28,36.02,36.17,34400.0
2009-06-26 11:30:00,36.17,36.26,35.91,35.92,37900.0,36.17,36.26,35.91,35.92,37900.0
2009-06-26 12:00:00,35.92,36.01,35.82,35.97,24000.0,35.92,36.01,35.82,35.97,24000.0
2009-06-26 12:30:00,35.98,35.98,35.77,35.83,48600.0,35.98,35.98,35.77,35.83,48600.0
2009-06-26 13:00:00,35.84,36.04,35.74,36.02,22600.0,35.84,36.04,35.74,36.02,22600.0
2009-06-26 13:30:00,36.02,36.03,35.62,35.64,68600.0,36.02,36.03,35.62,35.64,68600.0
2009-06-26 14:00:00,35.64,35.76,35.55,35.67,60200.0,35.64,35.76,35.55,35.67,60200.0
2009-06-26 14:30:00,35.66,35.85,35.59,35.85,62700.0,35.66,35.85,35.59,35.85,62700.0
2009-06-26 15:00:00,35.85,35.89,35.44,35.55,110500.0,35.85,35.89,35.44,35.55,110500.0
2009-06-26 15:30:00,35.55,35.82,35.37,35.48,299900.0,35.55,35.82,35.37,35.48,299900.0
2009-06-29 09:30:00,35.7,35.93,35.0,35.37,55700.0,35.7,35.93,35.0,35.37,55700.0
2009-06-29 10:00:00,35.39,36.15,35.33,36.13,69200.0,35.39,36.15,35.33,36.13,69200.0
2009-06-29 10:30:00,36.2,36.41,35.82,35.86,106700.0,36.2,36.41,35.82,35.86,106700.0
2009-06-29 11:00:00,35.83,36.22,35.73,36.21,43600.0,35.83,36.22,35.73,36.21,43600.0
2009-06-29 11:30:00,36.2,36.48,36.15,36.45,25700.0,36.2,36.48,36.15,36.45,25700.0
2009-06-29 12:00:00,36.49,36.55,36.33,36.44,23000.0,36.49,36.55,36.33,36.44,23000.0
2009-06-29 12:30:00,36.48,36.69,36.47,36.57,26000.0,36.48,36.69,36.47,36.57,26000.0
2009-06-29 13:00:00,36.57,36.78,36.54,36.62,47400.0,36.57,36.78,36.54,36.62,47400.0
2009-06-29 13:30:00,36.64,36.67,36.5,36.55,18700.0,36.64,36.67,36.5,36.55,18700.0
2009-06-29 14:00:00,36.52,36.65,36.39,36.59,49700.0,36.52,36.65,36.39,36.59,49700.0
2009-06-29 14:30:00,36.59,36.64,36.5,36.63,30900.0,36.59,36.64,36.5,36.63,30900.0
2009-06-29 15:00:00,36.61,36.75,36.53,36.61,40900.0,36.61,36.75,36.53,36.61,40900.0
2009-06-29 15:30:00,36.6,36.81,36.48,36.69,177300.0,36.6,36.81,36.48,36.69,177300.0
2009-06-30 09:30:00,36.7,37.24,36.5,36.88,69500.0,36.7,37.24,36.5,36.88,69500.0
2009-06-30 10:00:00,36.79,36.79,36.06,36.3,69600.0,36.79,36.79,36.06,36.3,69600.0
2009-06-30 10:30:00,36.28,36.28,35.85,36.12,25900.0,36.28,36.28,35.85,36.12,25900.0
2009-06-30 11:00:00,36.13,36.21,35.79,35.8,29100.0,36.13,36.21,35.79,35.8,29100.0
2009-06-30 11:30:00,35.8,36.06,35.66,36.02,35600.0,35.8,36.06,35.66,36.02,35600.0
2009-06-30 12:00:00,36.06,36.3,36.05,36.27,26000.0,36.06,36.3,36.05,36.27,26000.0
2009-06-30 12:30:00,36.28,36.38,36.07,36.1,19600.0,36.28,36.38,36.07,36.1,19600.0
2009-06-30 13:00:00,36.11,36.11,35.95,36.06,18500.0,36.11,36.11,35.95,36.06,18500.0
2009-06-30 13:30:00,36.04,36.06,35.77,35.8,20900.0,36.04,36.06,35.77,35.8,20900.0
2009-06-30 14:00:00,35.8,35.86,35.69,35.8,27000.0,35.8,35.86,35.69,35.8,27000.0
2009-06-30 14:30:00,35.82,35.93,35.7,35.89,34000.0,35.82,35.93,35.7,35.89,34000.0
2009-06-30 15:00:00,35.9,35.93,35.62,35.64,65900.0,35.9,35.93,35.62,35.64,65900.0
2009-06-30 15:30:00,35.65,35.87,35.55,35.67,139900.0,35.65,35.87,35.55,35.67,139900.0
2009-07-01 09:30:00,36.02,36.09,35.51,35.96,56100.0,36.02,36.09,35.51,35.96,56100.0
2009-07-01 10:00:00,35.98,36.6,35.62,36.5,66500.0,35.98,36.6,35.62,36.5,66500.0
2009-07-01 10:30:00,36.5,36.67,36.26,36.38,40100.0,36.5,36.67,36.26,36.38,40100.0
2009-07-01 11:00:00,36.37,36.44,36.16,36.16,46600.0,36.37,36.44,36.16,36.16,46600.0
2009-07-01 11:30:00,36.14,36.3,36.07,36.17,38500.0,36.14,36.3,36.07,36.17,38500.0
2009-07-01 12:00:00,36.16,36.16,35.63,35.66,93600.0,36.16,36.16,35.63,35.66,93600.0
2009-07-01 12:30:00,35.65,35.76,35.39,35.46,84400.0,35.65,35.76,35.39,35.46,84400.0
2009-07-01 13:00:00,35.48,35.65,35.46,35.64,54400.0,35.48,35.65,35.46,35.64,54400.0
2009-07-01 13:30:00,35.64,35.71,35.54,35.64,65200.0,35.64,35.71,35.54,35.64,65200.0
2009-07-01 14:00:00,35.62,35.63,35.54,35.6,62000.0,35.62,35.63,35.54,35.6,62000.0
2009-07-01 14:30:00,35.6,35.62,35.5,35.56,81400.0,35.6,35.62,35.5,35.56,81400.0
2009-07-01 15:00:00,35.55,35.76,35.5,35.73,74800.0,35.55,35.76,35.5,35.73,74800.0
2009-07-01 15:30:00,35.74,35.86,35.64,35.72,131500.0,35.74,35.86,35.64,35.72,131500.0
2009-07-02 09:30:00,35.14,35.57,34.93,35.24,67300.0,35.14,35.57,34.93,35.24,67300.0
2009-07-02 10:00:00,35.26,35.35,34.6,34.84,172200.0,35.26,35.35,34.6,34.84,172200.0
2009-07-02 10:30:00,34.82,34.92,34.54,34.55,80900.0,34.82,34.92,34.54,34.55,80900.0
2009-07-02 11:00:00,34.54,34.71,34.52,34.7,110000.0,34.54,34.71,34.52,34.7,110000.0
2009-07-02 11:30:00,34.69,34.82,34.18,34.18,212100.0,34.69,34.82,34.18,34.18,212100.0
2009-07-02 12:00:00,34.19,34.34,34.11,34.16,53100.0,34.19,34.34,34.11,34.16,53100.0
2009-07-02 12:30:00,34.16,34.22,34.07,34.09,70800.0,34.16,34.22,34.07,34.09,70800.0
2009-07-02 13:00:00,34.08,34.2,33.98,34.16,64300.0,34.08,34.2,33.98,34.16,64300.0
2009-07-02 13:30:00,34.19,34.19,33.98,33.98,29100.0,34.19,34.19,33.98,33.98,29100.0
2009-07-02 14:00:00,33.98,34.07,33.94,33.94,20500.0,33.98,34.07,33.94,33.94,20500.0
2009-07-02 14:30:00,33.92,34.05,33.87,34.02,27400.0,33.92,34.05,33.87,34.02,27400.0
2009-07-02 15:00:00,34.02,34.09,33.89,34.01,61400.0,34.02,34.09,33.89,34.01,61400.0
2009-07-02 15:30:00,33.99,34.08,33.84,33.88,104200.0,33.99,34.08,33.84,33.88,104200.0
2009-07-06 09:30:00,33.6,33.84,33.28,33.4,102700.0,33.6,33.84,33.28,33.4,102700.0
2009-07-06 10:00:00,33.39,33.5,33.0,33.1,109200.0,33.39,33.5,33.0,33.1,109200.0
2009-07-06 10:30:00,33.09,33.16,33.0,33.1,109900.0,33.09,33.16,33.0,33.1,109900.0
2009-07-06 11:00:00,33.11,33.12,33.01,33.05,100000.0,33.11,33.12,33.01,33.05,100000.0
2009-07-06 11:30:00,33.04,33.18,33.04,33.04,78700.0,33.04,33.18,33.04,33.04,78700.0
2009-07-06 12:00:00,33.05,33.22,33.04,33.04,39600.0,33.05,33.22,33.04,33.04,39600.0
2009-07-06 12:30:00,33.05,33.08,33.0,33.01,36400.0,33.05,33.08,33.0,33.01,36400.0
2009-07-06 13:00:00,33.01,33.25,32.98,33.25,93500.0,33.01,33.25,32.98,33.25,93500.0
2009-07-06 13:30:00,33.22,33.25,33.18,33.22,69700.0,33.22,33.25,33.18,33.22,69700.0
2009-07-06 14:00:00,33.23,33.25,33.16,33.25,25200.0,33.23,33.25,33.16,33.25,25200.0
2009-07-06 14:30:00,33.25,33.36,33.16,33.26,75000.0,33.25,33.36,33.16,33.26,75000.0
2009-07-06 15:00:00,33.29,33.44,33.2,33.22,98000.0,33.29,33.44,33.2,33.22,98000.0
2009-07-06 15:30:00,33.22,33.36,33.15,33.3,195700.0,33.22,33.36,33.15,33.3,195700.0
2009-07-07 09:30:00,33.25,33.82,33.06,33.74,114100.0,33.25,33.82,33.06,33.74,114100.0
2009-07-07 10:00:00,33.73,33.73,33.45,33.63,84000.0,33.73,33.73,33.45,33.63,84000.0
2009-07-07 10:30:00,33.61,33.79,33.59,33.68,60300.0,33.61,33.79,33.59,33.68,60300.0
2009-07-07 11:00:00,33.68,33.84,33.54,33.58,44000.0,33.68,33.84,33.54,33.58,44000.0
2009-07-07 11:30:00,33.52,33.54,33.38,33.48,40300.0,33.52,33.54,33.38,33.48,40300.0
2009-07-07 12:00:00,33.46,33.47,33.32,33.38,28400.0,33.46,33.47,33.32,33.38,28400.0
2009-07-07 12:30:00,33.38,33.48,33.25,33.3,12700.0,33.38,33.48,33.25,33.3,12700.0
2009-07-07 13:00:00,33.29,33.55,33.21,33.45,41000.0,33.29,33.55,33.21,33.45,41000.0
2009-07-07 13:30:00,33.43,33.53,33.33,33.38,27700.0,33.43,33.53,33.33,33.38,27700.0
2009-07-07 14:00:00,33.38,33.49,33.22,33.42,37600.0,33.38,33.49,33.22,33.42,37600.0
2009-07-07 14:30:00,33.42,33.5,33.29,33.5,99800.0,33.42,33.5,33.29,33.5,99800.0
2009-07-07 15:00:00,33.49,33.55,33.42,33.5,158600.0,33.49,33.55,33.42,33.5,158600.0
2009-07-07 15:30:00,33.5,33.5,33.19,33.24,211400.0,33.5,33.5,33.19,33.24,211400.0
2009-07-08 09:30:00,33.28,33.76,33.04,33.04,72200.0,33.28,33.76,33.04,33.04,72200.0
2009-07-08 10:00:00,33.08,33.26,33.01,33.07,87700.0,33.08,33.26,33.01,33.07,87700.0
2009-07-08 10:30:00,33.08,33.14,32.91,32.98,98100.0,33.08,33.14,32.91,32.98,98100.0
2009-07-08 11:00:00,33.01,33.04,32.53,32.59,182200.0,33.01,33.04,32.53,32.59,182200.0
2009-07-08 11:30:00,32.59,32.91,32.59,32.85,76600.0,32.59,32.91,32.59,32.85,76600.0
2009-07-08 12:00:00,32.85,32.86,32.2,32.31,60200.0,32.85,32.86,32.2,32.31,60200.0
2009-07-08 12:30:00,32.31,32.43,32.12,32.34,65900.0,32.31,32.43,32.12,32.34,65900.0
2009-07-08 13:00:00,32.35,32.76,32.35,32.71,68500.0,32.35,32.76,32.35,32.71,68500.0
2009-07-08 13:30:00,32.74,32.77,32.48,32.56,29500.0,32.74,32.77,32.48,32.56,29500.0
2009-07-08 14:00:00,32.56,32.61,32.31,32.49,49300.0,32.56,32.61,32.31,32.49,49300.0
2009-07-08 14:30:00,32.42,32.51,32.23,32.44,38600.0,32.42,32.51,32.23,32.44,38600.0
2009-07-08 15:00:00,32.46,32.59,32.24,32.36,89400.0,32.46,32.59,32.24,32.36,89400.0
2009-07-08 15:30:00,32.36,32.88,32.33,32.61,189800.0,32.36,32.88,32.33,32.61,189800.0
2009-07-09 09:30:00,32.83,33.42,32.71,32.97,80100.0,32.83,33.42,32.71,32.97,80100.0
2009-07-09 10:00:00,32.99,33.33,32.81,32.99,93200.0,32.99,33.33,32.81,32.99,93200.0
2009-07-09 10:30:00,33.02,33.54,32.84,33.47,74700.0,33.02,33.54,32.84,33.47,74700.0
2009-07-09 11:00:00,33.43,33.43,33.06,33.1,55300.0,33.43,33.43,33.06,33.1,55300.0
2009-07-09 11:30:00,33.09,33.47,33.04,33.33,40400.0,33.09,33.47,33.04,33.33,40400.0
2009-07-09 12:00:00,33.3,33.39,33.07,33.07,43600.0,33.3,33.39,33.07,33.07,43600.0
2009-07-09 12:30:00,33.04,33.27,33.03,33.25,88500.0,33.04,33.27,33.03,33.25,88500.0
2009-07-09 13:00:00,33.24,33.25,33.04,33.15,157900.0,33.24,33.25,33.04,33.15,157900.0
2009-07-09 13:30:00,33.18,33.2,32.94,33.0,83800.0,33.18,33.2,32.94,33.0,83800.0
2009-07-09 14:00:00,33.0,33.07,32.91,32.98,70800.0,33.0,33.07,32.91,32.98,70800.0
2009-07-09 14:30:00,32.98,33.05,32.84,32.88,108100.0,32.98,33.05,32.84,32.88,108100.0
2009-07-09 15:00:00,32.88,33.02,32.75,32.89,75700.0,32.88,33.02,32.75,32.89,75700.0
2009-07-09 15:30:00,32.9,32.92,32.7,32.82,140500.0,32.9,32.92,32.7,32.82,140500.0
2009-07-10 09:30:00,32.7,32.88,32.15,32.32,72500.0,32.7,32.88,32.15,32.32,72500.0
2009-07-10 10:00:00,32.37,32.58,32.06,32.4,76900.0,32.37,32.58,32.06,32.4,76900.0
2009-07-10 10:30:00,32.43,32.44,31.95,31.96,60100.0,32.43,32.44,31.95,31.96,60100.0
2009-07-10 11:00:00,31.97,31.97,31.4,31.5,58500.0,31.97,31.97,31.4,31.5,58500.0
2009-07-10 11:30:00,31.53,32.02,31.4,31.99,67900.0,31.53,32.02,31.4,31.99,67900.0
2009-07-10 12:00:00,32.0,32.05,31.85,31.99,60100.0,32.0,32.05,31.85,31.99,60100.0
2009-07-10 12:30:00,32.0,32.19,31.93,32.15,88200.0,32.0,32.19,31.93,32.15,88200.0
2009-07-10 13:00:00,32.15,32.28,32.03,32.16,54000.0,32.15,32.28,32.03,32.16,54000.0
2009-07-10 13:30:00,32.2,32.36,32.16,32.23,27400.0,32.2,32.36,32.16,32.23,27400.0
2009-07-10 14:00:00,32.24,32.24,31.87,32.02,29800.0,32.24,32.24,31.87,32.02,29800.0
2009-07-10 14:30:00,32.05,32.11,31.95,31.98,77400.0,32.05,32.11,31.95,31.98,77400.0
2009-07-10 15:00:00,31.98,32.24,31.97,32.2,68100.0,31.98,32.24,31.97,32.2,68100.0
2009-07-10 15:30:00,32.19,32.3,32.08,32.19,194100.0,32.19,32.3,32.08,32.19,194100.0
2009-07-13 09:30:00,32.21,32.25,31.47,31.75,117000.0,32.21,32.25,31.47,31.75,117000.0
2009-07-13 10:00:00,31.74,32.0,31.5,32.0,84400.0,31.74,32.0,31.5,32.0,84400.0
2009-07-13 10:30:00,31.98,32.19,31.84,32.16,73200.0,31.98,32.19,31.84,32.16,73200.0
2009-07-13 11:00:00,32.18,32.35,31.88,32.16,115500.0,32.18,32.35,31.88,32.16,115500.0
2009-07-13 11:30:00,32.12,32.61,32.12,32.31,61500.0,32.12,32.61,32.12,32.31,61500.0
2009-07-13 12:00:00,32.31,32.77,32.22,32.74,153400.0,32.31,32.77,32.22,32.74,153400.0
2009-07-13 12:30:00,32.74,32.85,32.5,32.55,72400.0,32.74,32.85,32.5,32.55,72400.0
2009-07-13 13:00:00,32.59,32.65,32.45,32.45,44500.0,32.59,32.65,32.45,32.45,44500.0
2009-07-13 13:30:00,32.47,32.55,32.35,32.46,94000.0,32.47,32.55,32.35,32.46,94000.0
2009-07-13 14:00:00,32.53,32.73,32.47,32.64,94900.0,32.53,32.73,32.47,32.64,94900.0
2009-07-13 14:30:00,32.66,32.71,32.54,32.67,72600.0,32.66,32.71,32.54,32.67,72600.0
2009-07-13 15:00:00,32.65,32.87,32.62,32.83,84800.0,32.65,32.87,32.62,32.83,84800.0
2009-07-13 15:30:00,32.83,33.12,32.76,33.02,269400.0,32.83,33.12,32.76,33.02,269400.0
2009-07-14 09:30:00,34.38,34.57,33.77,33.99,223700.0,34.38,34.57,33.77,33.99,223700.0
2009-07-14 10:00:00,33.99,34.62,33.95,34.59,129400.0,33.99,34.62,33.95,34.59,129400.0
2009-07-14 10:30:00,34.61,34.67,34.1,34.53,108300.0,34.61,34.67,34.1,34.53,108300.0
2009-07-14 11:00:00,34.53,35.07,34.36,35.01,93900.0,34.53,35.07,34.36,35.01,93900.0
2009-07-14 11:30:00,35.02,35.27,34.95,35.15,82300.0,35.02,35.27,34.95,35.15,82300.0
2009-07-14 12:00:00,35.13,35.14,34.65,34.76,45400.0,35.13,35.14,34.65,34.76,45400.0
2009-07-14 12:30:00,34.76,35.02,34.65,34.93,38200.0,34.76,35.02,34.65,34.93,38200.0
2009-07-14 13:00:00,34.93,35.04,34.83,34.94,26100.0,34.93,35.04,34.83,34.94,26100.0
2009-07-14 13:30:00,34.95,35.09,34.9,35.01,22100.0,34.95,35.09,34.9,35.01,22100.0
2009-07-14 14:00:00,35.04,35.15,34.87,34.95,44700.0,35.04,35.15,34.87,34.95,44700.0
2009-07-14 14:30:00,34.94,35.05,34.8,34.91,75400.0,34.94,35.05,34.8,34.91,75400.0
2009-07-14 15:00:00,34.89,35.01,34.81,34.94,113900.0,34.89,35.01,34.81,34.94,113900.0
2009-07-14 15:30:00,34.92,35.13,34.84,34.99,216800.0,34.92,35.13,34.84,34.99,216800.0
2009-07-15 09:30:00,35.58,36.63,35.4,36.62,89300.0,35.58,36.63,35.4,36.62,89300.0
2009-07-15 10:00:00,36.6,36.76,36.44,36.55,80900.0,36.6,36.76,36.44,36.55,80900.0
2009-07-15 10:30:00,36.56,36.6,36.24,36.26,58800.0,36.56,36.6,36.24,36.26,58800.0
2009-07-15 11:00:00,36.28,36.71,36.28,36.71,33600.0,36.28,36.71,36.28,36.71,33600.0
2009-07-15 11:30:00,36.71,36.77,36.64,36.77,35300.0,36.71,36.77,36.64,36.77,35300.0
2009-07-15 12:00:00,36.71,36.75,36.57,36.63,27300.0,36.71,36.75,36.57,36.63,27300.0
2009-07-15 12:30:00,36.63,36.72,36.57,36.57,20600.0,36.63,36.72,36.57,36.57,20600.0
2009-07-15 13:00:00,36.57,36.66,36.52,36.64,37100.0,36.57,36.66,36.52,36.64,37100.0
2009-07-15 13:30:00,36.67,36.83,36.56,36.83,29300.0,36.67,36.83,36.56,36.83,29300.0
2009-07-15 14:00:00,36.8,36.88,36.67,36.69,47600.0,36.8,36.88,36.67,36.69,47600.0
2009-07-15 14:30:00,36.67,36.89,36.67,36.89,63500.0,36.67,36.89,36.67,36.89,63500.0
2009-07-15 15:00:00,36.88,36.96,36.75,36.8,94400.0,36.88,36.96,36.75,36.8,94400.0
2009-07-15 15:30:00,36.8,37.0,36.71,36.96,205900.0,36.8,37.0,36.71,36.96,205900.0
2009-07-16 09:30:00,36.91,37.53,36.56,37.51,117900.0,36.91,37.53,36.56,37.51,117900.0
2009-07-16 10:00:00,37.54,37.54,36.83,37.1,111900.0,37.54,37.54,36.83,37.1,111900.0
2009-07-16 10:30:00,37.08,37.1,36.88,36.99,64100.0,37.08,37.1,36.88,36.99,64100.0
2009-07-16 11:00:00,37.03,37.1,36.77,36.8,41800.0,37.03,37.1,36.77,36.8,41800.0
2009-07-16 11:30:00,36.77,37.1,36.61,37.08,65100.0,36.77,37.1,36.61,37.08,65100.0
2009-07-16 12:00:00,37.09,37.25,37.03,37.23,46900.0,37.09,37.25,37.03,37.23,46900.0
2009-07-16 12:30:00,37.25,37.35,37.18,37.31,21800.0,37.25,37.35,37.18,37.31,21800.0
2009-07-16 13:00:00,37.31,37.51,37.31,37.48,39200.0,37.31,37.51,37.31,37.48,39200.0
2009-07-16 13:30:00,37.48,37.87,37.39,37.83,59900.0,37.48,37.87,37.39,37.83,59900.0
2009-07-16 14:00:00,37.83,37.97,37.71,37.93,71100.0,37.83,37.97,37.71,37.93,71100.0
2009-07-16 14:30:00,37.93,38.38,37.93,38.28,108500.0,37.93,38.38,37.93,38.28,108500.0
2009-07-16 15:00:00,38.26,38.3,38.11,38.26,119900.0,38.26,38.3,38.11,38.26,119900.0
2009-07-16 15:30:00,38.27,38.59,38.19,38.37,214000.0,38.27,38.59,38.19,38.37,214000.0
2009-07-17 09:30:00,38.5,38.85,37.95,38.0,74700.0,38.5,38.85,37.95,38.0,74700.0
2009-07-17 10:00:00,38.06,38.15,37.9,38.01,103700.0,38.06,38.15,37.9,38.01,103700.0
2009-07-17 10:30:00,38.06,38.11,37.87,37.87,68000.0,38.06,38.11,37.87,37.87,68000.0
2009-07-17 11:00:00,37.87,37.94,37.72,37.87,64100.0,37.87,37.94,37.72,37.87,64100.0
2009-07-17 11:30:00,37.86,37.9,37.78,37.78,54800.0,37.86,37.9,37.78,37.78,54800.0
2009-07-17 12:00:00,37.8,37.85,37.71,37.74,93400.0,37.8,37.85,37.71,37.74,93400.0
2009-07-17 12:30:00,37.74,37.99,37.72,37.97,83300.0,37.74,37.99,37.72,37.97,83300.0
2009-07-17 13:00:00,37.95,38.09,37.88,38.08,73700.0,37.95,38.09,37.88,38.08,73700.0
2009-07-17 13:30:00,38.09,38.13,37.98,37.99,58200.0,38.09,38.13,37.98,37.99,58200.0
2009-07-17 14:00:00,37.99,38.05,37.96,37.99,53100.0,37.99,38.05,37.96,37.99,53100.0
2009-07-17 14:30:00,38.01,38.04,37.94,38.0,71400.0,38.01,38.04,37.94,38.0,71400.0
2009-07-17 15:00:00,38.0,38.04,37.93,37.96,76700.0,38.0,38.04,37.93,37.96,76700.0
2009-07-17 15:30:00,37.99,37.99,37.71,37.8,160200.0,37.99,37.99,37.71,37.8,160200.0
2009-07-20 09:30:00,38.0,38.85,37.79,38.61,62800.0,38.0,38.85,37.79,38.61,62800.0
2009-07-20 10:00:00,38.65,38.86,38.27,38.36,55300.0,38.65,38.86,38.27,38.36,55300.0
2009-07-20 10:30:00,38.4,38.4,38.09,38.28,33100.0,38.4,38.4,38.09,38.28,33100.0
2009-07-20 11:00:00,38.29,38.4,38.14,38.18,31400.0,38.29,38.4,38.14,38.18,31400.0
2009-07-20 11:30:00,38.2,38.27,38.12,38.19,42500.0,38.2,38.27,38.12,38.19,42500.0
2009-07-20 12:00:00,38.2,38.51,38.17,38.5,24400.0,38.2,38.51,38.17,38.5,24400.0
2009-07-20 12:30:00,38.59,38.86,38.57,38.77,50400.0,38.59,38.86,38.57,38.77,50400.0
2009-07-20 13:00:00,38.77,38.9,38.61,38.71,63900.0,38.77,38.9,38.61,38.71,63900.0
2009-07-20 13:30:00,38.69,38.8,38.59,38.75,30600.0,38.69,38.8,38.59,38.75,30600.0
2009-07-20 14:00:00,38.76,38.81,38.64,38.74,36400.0,38.76,38.81,38.64,38.74,36400.0
2009-07-20 14:30:00,38.71,38.79,38.67,38.72,37400.0,38.71,38.79,38.67,38.72,37400.0
2009-07-20 15:00:00,38.72,39.17,38.7,39.07,75700.0,38.72,39.17,38.7,39.07,75700.0
2009-07-20 15:30:00,39.09,39.11,38.89,38.92,105000.0,39.09,39.11,38.89,38.92,105000.0
2009-07-21 09:30:00,39.56,39.69,38.72,39.13,107500.0,39.56,39.69,38.72,39.13,107500.0
2009-07-21 10:00:00,39.1,39.12,38.41,38.46,61200.0,39.1,39.12,38.41,38.46,61200.0
2009-07-21 10:30:00,38.46,38.83,38.42,38.73,30000.0,38.46,38.83,38.42,38.73,30000.0
2009-07-21 11:00:00,38.73,38.84,38.32,38.32,39700.0,38.73,38.84,38.32,38.32,39700.0
2009-07-21 11:30:00,38.3,38.4,37.92,37.96,33500.0,38.3,38.4,37.92,37.96,33500.0
2009-07-21 12:00:00,37.91,38.01,37.85,37.91,21800.0,37.91,38.01,37.85,37.91,21800.0
2009-07-21 12:30:00,37.9,38.01,37.69,37.77,26000.0,37.9,38.01,37.69,37.77,26000.0
2009-07-21 13:00:00,37.74,38.11,37.6,38.09,22800.0,37.74,38.11,37.6,38.09,22800.0
2009-07-21 13:30:00,38.11,38.19,37.75,38.09,51700.0,38.11,38.19,37.75,38.09,51700.0
2009-07-21 14:00:00,38.08,38.33,38.0,38.21,40400.0,38.08,38.33,38.0,38.21,40400.0
2009-07-21 14:30:00,38.19,38.47,38.13,38.44,33600.0,38.19,38.47,38.13,38.44,33600.0
2009-07-21 15:00:00,38.45,38.55,38.39,38.49,32000.0,38.45,38.55,38.39,38.49,32000.0
2009-07-21 15:30:00,38.54,38.67,38.37,38.59,102700.0,38.54,38.67,38.37,38.59,102700.0
2009-07-22 09:30:00,38.15,39.87,38.15,39.58,89200.0,38.15,39.87,38.15,39.58,89200.0
2009-07-22 10:00:00,39.56,39.98,39.14,39.18,77000.0,39.56,39.98,39.14,39.18,77000.0
2009-07-22 10:30:00,39.21,39.78,39.21,39.71,57000.0,39.21,39.78,39.21,39.71,57000.0
2009-07-22 11:00:00,39.7,39.86,39.63,39.76,75900.0,39.7,39.86,39.63,39.76,75900.0
2009-07-22 11:30:00,39.75,39.81,39.4,39.73,81700.0,39.75,39.81,39.4,39.73,81700.0
2009-07-22 12:00:00,39.78,39.9,39.62,39.69,39000.0,39.78,39.9,39.62,39.69,39000.0
2009-07-22 12:30:00,39.69,39.82,39.59,39.59,34800.0,39.69,39.82,39.59,39.59,34800.0
2009-07-22 13:00:00,39.58,39.72,39.29,39.37,38400.0,39.58,39.72,39.29,39.37,38400.0
2009-07-22 13:30:00,39.35,39.48,39.17,39.42,33100.0,39.35,39.48,39.17,39.42,33100.0
2009-07-22 14:00:00,39.42,39.46,39.16,39.26,36700.0,39.42,39.46,39.16,39.26,36700.0
2009-07-22 14:30:00,39.25,39.45,39.22,39.43,81500.0,39.25,39.45,39.22,39.43,81500.0
2009-07-22 15:00:00,39.45,39.6,39.29,39.39,98800.0,39.45,39.6,39.29,39.39,98800.0
2009-07-22 15:30:00,39.4,39.46,39.16,39.39,124700.0,39.4,39.46,39.16,39.39,124700.0
2009-07-23 09:30:00,39.22,39.85,38.77,39.55,89100.0,39.22,39.85,38.77,39.55,89100.0
2009-07-23 10:00:00,39.59,40.16,39.22,39.98,101300.0,39.59,40.16,39.22,39.98,101300.0
2009-07-23 10:30:00,39.96,40.73,39.92,40.49,135400.0,39.96,40.73,39.92,40.49,135400.0
2009-07-23 11:00:00,40.49,40.89,40.47,40.88,84700.0,40.49,40.89,40.47,40.88,84700.0
2009-07-23 11:30:00,40.88,41.77,40.81,41.68,211400.0,40.88,41.77,40.81,41.68,211400.0
2009-07-23 12:00:00,41.73,41.84,41.27,41.57,72600.0,41.73,41.84,41.27,41.57,72600.0
2009-07-23 12:30:00,41.53,42.33,41.53,42.29,95700.0,41.53,42.33,41.53,42.29,95700.0
2009-07-23 13:00:00,42.26,42.3,42.1,42.24,91100.0,42.26,42.3,42.1,42.24,91100.0
2009-07-23 13:30:00,42.21,42.45,42.09,42.16,103800.0,42.21,42.45,42.09,42.16,103800.0
2009-07-23 14:00:00,42.15,42.17,41.88,42.0,98900.0,42.15,42.17,41.88,42.0,98900.0
2009-07-23 14:30:00,42.0,42.06,41.91,42.05,92900.0,42.0,42.06,41.91,42.05,92900.0
2009-07-23 15:00:00,42.04,42.22,41.97,42.13,109200.0,42.04,42.22,41.97,42.13,109200.0
2009-07-23 15:30:00,42.16,42.42,42.0,42.32,213400.0,42.16,42.42,42.0,42.32,213400.0
2009-07-24 09:30:00,42.08,42.49,41.65,41.65,73000.0,42.08,42.49,41.65,41.65,73000.0
2009-07-24 10:00:00,41.63,41.78,41.37,41.56,115900.0,41.63,41.78,41.37,41.56,115900.0
2009-07-24 10:30:00,41.55,41.67,41.42,41.61,88900.0,41.55,41.67,41.42,41.61,88900.0
2009-07-24 11:00:00,41.61,42.19,41.55,42.02,74400.0,41.61,42.19,41.55,42.02,74400.0
2009-07-24 11:30:00,42.07,42.76,42.0,42.7,77400.0,42.07,42.76,42.0,42.7,77400.0
2009-07-24 12:00:00,42.69,42.99,42.6,42.64,150800.0,42.69,42.99,42.6,42.64,150800.0
2009-07-24 12:30:00,42.64,42.64,42.45,42.56,107800.0,42.64,42.64,42.45,42.56,107800.0
2009-07-24 13:00:00,42.6,42.68,42.51,42.57,129100.0,42.6,42.68,42.51,42.57,129100.0
2009-07-24 13:30:00,42.58,42.84,42.56,42.71,70700.0,42.58,42.84,42.56,42.71,70700.0
2009-07-24 14:00:00,42.73,42.88,42.66,42.71,41600.0,42.73,42.88,42.66,42.71,41600.0
2009-07-24 14:30:00,42.73,42.9,42.7,42.9,60000.0,42.73,42.9,42.7,42.9,60000.0
2009-07-24 15:00:00,42.91,43.07,42.8,43.07,95300.0,42.91,43.07,42.8,43.07,95300.0
2009-07-24 15:30:00,43.05,43.11,42.94,43.11,140900.0,43.05,43.11,42.94,43.11,140900.0
2009-07-27 09:30:00,43.01,43.95,42.58,43.89,206200.0,43.01,43.95,42.58,43.89,206200.0
2009-07-27 10:00:00,43.92,45.49,43.92,44.6,349300.0,43.92,45.49,43.92,44.6,349300.0
2009-07-27 10:30:00,44.6,44.69,44.29,44.46,76600.0,44.6,44.69,44.29,44.46,76600.0
2009-07-27 11:00:00,44.46,44.86,44.42,44.77,63900.0,44.46,44.86,44.42,44.77,63900.0
2009-07-27 11:30:00,44.77,44.97,44.49,44.53,54000.0,44.77,44.97,44.49,44.53,54000.0
2009-07-27 12:00:00,44.51,44.72,44.25,44.6,105700.0,44.51,44.72,44.25,44.6,105700.0
2009-07-27 12:30:00,44.62,44.73,44.43,44.63,81200.0,44.62,44.73,44.43,44.63,81200.0
2009-07-27 13:00:00,44.64,44.69,44.4,44.46,60100.0,44.64,44.69,44.4,44.46,60100.0
2009-07-27 13:30:00,44.44,44.75,44.42,44.75,89900.0,44.44,44.75,44.42,44.75,89900.0
2009-07-27 14:00:00,44.78,44.88,44.61,44.74,39200.0,44.78,44.88,44.61,44.74,39200.0
2009-07-27 14:30:00,44.72,45.21,44.67,45.13,134300.0,44.72,45.21,44.67,45.13,134300.0
2009-07-27 15:00:00,45.13,45.2,44.64,44.75,126700.0,45.13,45.2,44.64,44.75,126700.0
2009-07-27 15:30:00,44.73,45.16,44.63,45.1,252300.0,44.73,45.16,44.63,45.1,252300.0
2009-07-28 09:30:00,44.73,45.82,44.73,45.69,94900.0,44.73,45.82,44.73,45.69,94900.0
2009-07-28 10:00:00,45.69,45.69,44.9,45.22,117000.0,45.69,45.69,44.9,45.22,117000.0
2009-07-28 10:30:00,45.22,45.66,45.07,45.65,52400.0,45.22,45.66,45.07,45.65,52400.0
2009-07-28 11:00:00,45.64,45.65,45.16,45.28,75600.0,45.64,45.65,45.16,45.28,75600.0
2009-07-28 11:30:00,45.33,45.34,44.98,45.14,100600.0,45.33,45.34,44.98,45.14,100600.0
2009-07-28 12:00:00,45.14,45.19,44.96,45.18,43800.0,45.14,45.19,44.96,45.18,43800.0
2009-07-28 12:30:00,45.17,45.59,45.16,45.53,48900.0,45.17,45.59,45.16,45.53,48900.0
2009-07-28 13:00:00,45.54,45.79,45.42,45.76,68900.0,45.54,45.79,45.42,45.76,68900.0
2009-07-28 13:30:00,45.78,46.09,45.66,45.91,76800.0,45.78,46.09,45.66,45.91,76800.0
2009-07-28 14:00:00,45.91,46.19,45.82,46.08,55800.0,45.91,46.19,45.82,46.08,55800.0
2009-07-28 14:30:00,46.17,46.43,45.75,45.81,60000.0,46.17,46.43,45.75,45.81,60000.0
2009-07-28 15:00:00,45.83,46.07,45.67,45.99,103500.0,45.83,46.07,45.67,45.99,103500.0
2009-07-28 15:30:00,46.0,46.27,45.83,46.23,178600.0,46.0,46.27,45.83,46.23,178600.0
2009-07-29 09:30:00,45.61,46.6,45.43,46.47,77700.0,45.61,46.6,45.43,46.47,77700.0
2009-07-29 10:00:00,46.44,47.2,46.44,46.75,112800.0,46.44,47.2,46.44,46.75,112800.0
2009-07-29 10:30:00,46.79,46.84,46.44,46.45,65800.0,46.79,46.84,46.44,46.45,65800.0
2009-07-29 11:00:00,46.49,46.76,46.43,46.5,77900.0,46.49,46.76,46.43,46.5,77900.0
2009-07-29 11:30:00,46.51,46.55,46.13,46.2,67300.0,46.51,46.55,46.13,46.2,67300.0
2009-07-29 12:00:00,46.2,46.27,46.07,46.18,37000.0,46.2,46.27,46.07,46.18,37000.0
2009-07-29 12:30:00,46.18,46.24,46.12,46.17,45200.0,46.18,46.24,46.12,46.17,45200.0
2009-07-29 13:00:00,46.15,46.47,46.06,46.2,109600.0,46.15,46.47,46.06,46.2,109600.0
2009-07-29 13:30:00,46.2,46.2,45.9,46.03,67500.0,46.2,46.2,45.9,46.03,67500.0
2009-07-29 14:00:00,46.04,46.14,45.94,46.14,53500.0,46.04,46.14,45.94,46.14,53500.0
2009-07-29 14:30:00,46.17,46.17,45.95,45.97,62300.0,46.17,46.17,45.95,45.97,62300.0
2009-07-29 15:00:00,45.96,46.29,45.95,46.2,95100.0,45.96,46.29,45.95,46.2,95100.0
2009-07-29 15:30:00,46.22,46.94,46.15,46.72,312000.0,46.22,46.94,46.15,46.72,312000.0
2009-07-30 09:30:00,47.04,48.63,47.04,48.36,113500.0,47.04,48.63,47.04,48.36,113500.0
2009-07-30 10:00:00,48.39,48.64,47.98,48.15,64700.0,48.39,48.64,47.98,48.15,64700.0
2009-07-30 10:30:00,48.16,48.83,48.16,48.6,70800.0,48.16,48.83,48.16,48.6,70800.0
2009-07-30 11:00:00,48.59,48.78,48.52,48.63,99800.0,48.59,48.78,48.52,48.63,99800.0
2009-07-30 11:30:00,48.59,48.69,48.46,48.5,146600.0,48.59,48.69,48.46,48.5,146600.0
2009-07-30 12:00:00,48.56,49.06,48.49,49.0,104000.0,48.56,49.06,48.49,49.0,104000.0
2009-07-30 12:30:00,49.03,49.06,48.49,48.51,38800.0,49.03,49.06,48.49,48.51,38800.0
2009-07-30 13:00:00,48.53,49.02,48.51,48.87,52600.0,48.53,49.02,48.51,48.87,52600.0
2009-07-30 13:30:00,48.89,49.35,48.84,49.1,72500.0,48.89,49.35,48.84,49.1,72500.0
2009-07-30 14:00:00,49.1,49.15,48.77,48.9,121600.0,49.1,49.15,48.77,48.9,121600.0
2009-07-30 14:30:00,48.94,48.94,48.74,48.74,156500.0,48.94,48.94,48.74,48.74,156500.0
2009-07-30 15:00:00,48.74,48.81,48.58,48.63,146200.0,48.74,48.81,48.58,48.63,146200.0
2009-07-30 15:30:00,48.63,48.66,48.01,48.2,432600.0,48.63,48.66,48.01,48.2,432600.0
2009-07-31 09:30:00,49.82,51.88,49.82,51.21,628400.0,49.82,51.88,49.82,51.21,628400.0
2009-07-31 10:00:00,51.2,51.24,50.25,50.65,312600.0,51.2,51.24,50.25,50.65,312600.0
2009-07-31 10:30:00,50.7,51.19,50.46,50.81,150400.0,50.7,51.19,50.46,50.81,150400.0
2009-07-31 11:00:00,50.82,51.0,50.45,50.56,259700.0,50.82,51.0,50.45,50.56,259700.0
2009-07-31 11:30:00,50.57,50.7,50.39,50.63,154600.0,50.57,50.7,50.39,50.63,154600.0
2009-07-31 12:00:00,50.65,51.04,50.41,51.02,188500.0,50.65,51.04,50.41,51.02,188500.0
2009-07-31 12:30:00,51.02,51.55,50.97,51.41,185300.0,51.02,51.55,50.97,51.41,185300.0
2009-07-31 13:00:00,51.41,51.55,51.3,51.45,68000.0,51.41,51.55,51.3,51.45,68000.0
2009-07-31 13:30:00,51.46,52.25,51.46,52.16,150400.0,51.46,52.25,51.46,52.16,150400.0
2009-07-31 14:00:00,52.14,52.6,51.89,52.15,259500.0,52.14,52.6,51.89,52.15,259500.0
2009-07-31 14:30:00,52.13,52.16,51.73,51.84,130400.0,52.13,52.16,51.73,51.84,130400.0
2009-07-31 15:00:00,51.86,52.35,51.8,52.11,132800.0,51.86,52.35,51.8,52.11,132800.0
2009-07-31 15:30:00,52.07,52.07,51.38,51.58,337200.0,52.07,52.07,51.38,51.58,337200.0
2009-08-03 09:30:00,52.0,52.07,50.78,50.98,169700.0,52.0,52.07,50.78,50.98,169700.0
2009-08-03 10:00:00,50.99,51.5,50.95,51.07,199100.0,50.99,51.5,50.95,51.07,199100.0
2009-08-03 10:30:00,51.04,51.31,50.81,50.88,103600.0,51.04,51.31,50.81,50.88,103600.0
2009-08-03 11:00:00,50.88,50.92,50.55,50.68,145100.0,50.88,50.92,50.55,50.68,145100.0
2009-08-03 11:30:00,50.66,51.13,50.66,51.0,81900.0,50.66,51.13,50.66,51.0,81900.0
2009-08-03 12:00:00,51.0,51.08,50.91,51.06,63600.0,51.0,51.08,50.91,51.06,63600.0
2009-08-03 12:30:00,51.06,51.51,51.06,51.31,44500.0,51.06,51.51,51.06,51.31,44500.0
2009-08-03 13:00:00,51.33,51.63,51.27,51.55,55600.0,51.33,51.63,51.27,51.55,55600.0
2009-08-03 13:30:00,51.56,51.77,51.5,51.6,49500.0,51.56,51.77,51.5,51.6,49500.0
2009-08-03 14:00:00,51.58,51.65,51.45,51.56,57700.0,51.58,51.65,51.45,51.56,57700.0
2009-08-03 14:30:00,51.54,51.54,51.19,51.25,52000.0,51.54,51.54,51.19,51.25,52000.0
2009-08-03 15:00:00,51.25,51.36,51.21,51.23,108500.0,51.25,51.36,51.21,51.23,108500.0
2009-08-03 15:30:00,51.25,51.25,50.89,50.99,333600.0,51.25,51.25,50.89,50.99,333600.0
2009-08-04 09:30:00,50.51,50.83,50.08,50.33,93700.0,50.51,50.83,50.08,50.33,93700.0
2009-08-04 10:00:00,50.34,50.77,50.01,50.23,81800.0,50.34,50.77,50.01,50.23,81800.0
2009-08-04 10:30:00,50.22,50.51,50.18,50.29,57500.0,50.22,50.51,50.18,50.29,57500.0
2009-08-04 11:00:00,50.42,50.5,50.18,50.35,54600.0,50.42,50.5,50.18,50.35,54600.0
2009-08-04 11:30:00,50.35,50.76,50.3,50.58,74700.0,50.35,50.76,50.3,50.58,74700.0
2009-08-04 12:00:00,50.57,51.01,50.52,51.01,65500.0,50.57,51.01,50.52,51.01,65500.0
2009-08-04 12:30:00,51.0,51.05,50.7,50.82,59000.0,51.0,51.05,50.7,50.82,59000.0
2009-08-04 13:00:00,50.84,50.98,50.65,50.7,36500.0,50.84,50.98,50.65,50.7,36500.0
2009-08-04 13:30:00,50.7,50.7,50.0,50.08,56500.0,50.7,50.7,50.0,50.08,56500.0
2009-08-04 14:00:00,50.07,50.17,49.97,50.1,58000.0,50.07,50.17,49.97,50.1,58000.0
2009-08-04 14:30:00,50.12,50.29,49.97,49.97,63700.0,50.12,50.29,49.97,49.97,63700.0
2009-08-04 15:00:00,49.98,50.22,49.97,50.0,83400.0,49.98,50.22,49.97,50.0,83400.0
2009-08-04 15:30:00,50.01,50.35,49.91,50.22,236000.0,50.01,50.35,49.91,50.22,236000.0
2009-08-05 09:30:00,50.2,51.39,49.8,50.52,128400.0,50.2,51.39,49.8,50.52,128400.0
2009-08-05 10:00:00,50.48,50.48,49.93,50.28,102100.0,50.48,50.48,49.93,50.28,102100.0
2009-08-05 10:30:00,50.28,50.5,50.04,50.49,37500.0,50.28,50.5,50.04,50.49,37500.0
2009-08-05 11:00:00,50.45,50.58,50.28,50.41,55500.0,50.45,50.58,50.28,50.41,55500.0
2009-08-05 11:30:00,50.39,50.41,49.96,49.99,39000.0,50.39,50.41,49.96,49.99,39000.0
2009-08-05 12:00:00,49.98,50.5,49.94,50.3,23700.0,49.98,50.5,49.94,50.3,23700.0
2009-08-05 12:30:00,50.28,50.48,50.13,50.33,32000.0,50.28,50.48,50.13,50.33,32000.0
2009-08-05 13:00:00,50.34,50.63,50.01,50.6,51900.0,50.34,50.63,50.01,50.6,51900.0
2009-08-05 13:30:00,50.6,50.82,50.58,50.6,41300.0,50.6,50.82,50.58,50.6,41300.0
2009-08-05 14:00:00,50.58,50.63,50.39,50.47,49800.0,50.58,50.63,50.39,50.47,49800.0
2009-08-05 14:30:00,50.51,50.99,50.47,50.77,73900.0,50.51,50.99,50.47,50.77,73900.0
2009-08-05 15:00:00,50.81,50.88,50.62,50.83,90400.0,50.81,50.88,50.62,50.83,90400.0
2009-08-05 15:30:00,50.83,50.88,50.45,50.82,167600.0,50.83,50.88,50.45,50.82,167600.0
2009-08-06 09:30:00,51.15,52.01,51.05,51.16,106700.0,51.15,52.01,51.05,51.16,106700.0
2009-08-06 10:00:00,51.12,51.45,50.96,51.02,98400.0,51.12,51.45,50.96,51.02,98400.0
2009-08-06 10:30:00,51.0,51.67,50.98,51.24,40300.0,51.0,51.67,50.98,51.24,40300.0
2009-08-06 11:00:00,51.33,51.63,51.31,51.49,65700.0,51.33,51.63,51.31,51.49,65700.0
2009-08-06 11:30:00,51.46,51.51,51.23,51.36,23900.0,51.46,51.51,51.23,51.36,23900.0
2009-08-06 12:00:00,51.39,51.4,51.0,51.0,68500.0,51.39,51.4,51.0,51.0,68500.0
2009-08-06 12:30:00,51.0,51.51,50.94,51.28,44000.0,51.0,51.51,50.94,51.28,44000.0
2009-08-06 13:00:00,51.3,51.38,51.06,51.26,37000.0,51.3,51.38,51.06,51.26,37000.0
2009-08-06 13:30:00,51.28,51.28,50.9,50.9,114700.0,51.28,51.28,50.9,50.9,114700.0
2009-08-06 14:00:00,50.9,50.93,50.35,50.56,97500.0,50.9,50.93,50.35,50.56,97500.0
2009-08-06 14:30:00,50.58,50.65,50.4,50.59,77400.0,50.58,50.65,50.4,50.59,77400.0
2009-08-06 15:00:00,50.57,50.8,50.55,50.77,87200.0,50.57,50.8,50.55,50.77,87200.0
2009-08-06 15:30:00,50.78,50.81,50.44,50.58,131300.0,50.78,50.81,50.44,50.58,131300.0
2009-08-07 09:30:00,52.03,52.03,50.94,51.26,102500.0,52.03,52.03,50.94,51.26,102500.0
2009-08-07 10:00:00,51.24,51.52,50.94,51.52,79800.0,51.24,51.52,50.94,51.52,79800.0
2009-08-07 10:30:00,51.45,53.0,51.45,52.85,83800.0,51.45,53.0,51.45,52.85,83800.0
2009-08-07 11:00:00,52.87,53.37,52.87,53.24,101900.0,52.87,53.37,52.87,53.24,101900.0
2009-08-07 11:30:00,53.28,53.5,53.0,53.22,63500.0,53.28,53.5,53.0,53.22,63500.0
2009-08-07 12:00:00,53.24,53.28,52.9,53.04,26600.0,53.24,53.28,52.9,53.04,26600.0
2009-08-07 12:30:00,53.02,53.2,52.91,53.15,48600.0,53.02,53.2,52.91,53.15,48600.0
2009-08-07 13:00:00,53.14,53.64,53.13,53.6,59900.0,53.14,53.64,53.13,53.6,59900.0
2009-08-07 13:30:00,53.61,53.69,53.4,53.61,43400.0,53.61,53.69,53.4,53.61,43400.0
2009-08-07 14:00:00,53.64,53.71,53.48,53.51,27400.0,53.64,53.71,53.48,53.51,27400.0
2009-08-07 14:30:00,53.49,53.55,53.14,53.15,34400.0,53.49,53.55,53.14,53.15,34400.0
2009-08-07 15:00:00,53.14,53.14,52.53,52.74,73600.0,53.14,53.14,52.53,52.74,73600.0
2009-08-07 15:30:00,52.74,52.82,52.5,52.53,199800.0,52.74,52.82,52.5,52.53,199800.0
2009-08-10 09:30:00,52.36,52.55,51.31,51.58,35600.0,52.36,52.55,51.31,51.58,35600.0
2009-08-10 10:00:00,51.51,51.93,51.51,51.73,52400.0,51.51,51.93,51.51,51.73,52400.0
2009-08-10 10:30:00,51.72,52.13,51.72,51.95,39600.0,51.72,52.13,51.72,51.95,39600.0
2009-08-10 11:00:00,52.01,52.03,51.7,51.74,59000.0,52.01,52.03,51.7,51.74,59000.0
2009-08-10 11:30:00,51.74,51.8,51.7,51.79,30700.0,51.74,51.8,51.7,51.79,30700.0
2009-08-10 12:00:00,51.78,51.95,51.7,51.7,47600.0,51.78,51.95,51.7,51.7,47600.0
2009-08-10 12:30:00,51.7,51.88,51.62,51.75,43500.0,51.7,51.88,51.62,51.75,43500.0
2009-08-10 13:00:00,51.74,51.74,51.45,51.46,60600.0,51.74,51.74,51.45,51.46,60600.0
2009-08-10 13:30:00,51.46,51.65,51.41,51.5,33400.0,51.46,51.65,51.41,51.5,33400.0
2009-08-10 14:00:00,51.52,51.52,50.87,50.94,87000.0,51.52,51.52,50.87,50.94,87000.0
2009-08-10 14:30:00,50.94,50.95,50.61,50.7,59200.0,50.94,50.95,50.61,50.7,59200.0
2009-08-10 15:00:00,50.69,50.95,50.61,50.86,92900.0,50.69,50.95,50.61,50.86,92900.0
2009-08-10 15:30:00,50.87,51.07,50.76,50.99,148500.0,50.87,51.07,50.76,50.99,148500.0
2009-08-11 09:30:00,49.75,49.99,49.2,49.89,196300.0,49.75,49.99,49.2,49.89,196300.0
2009-08-11 10:00:00,49.89,49.91,49.38,49.45,102600.0,49.89,49.91,49.38,49.45,102600.0
2009-08-11 10:30:00,49.45,49.74,49.1,49.31,134800.0,49.45,49.74,49.1,49.31,134800.0
2009-08-11 11:00:00,49.26,49.35,48.88,49.23,112700.0,49.26,49.35,48.88,49.23,112700.0
2009-08-11 11:30:00,49.22,49.51,49.06,49.43,45200.0,49.22,49.51,49.06,49.43,45200.0
2009-08-11 12:00:00,49.36,49.64,49.35,49.38,48000.0,49.36,49.64,49.35,49.38,48000.0
2009-08-11 12:30:00,49.38,49.5,49.12,49.12,59700.0,49.38,49.5,49.12,49.12,59700.0
2009-08-11 13:00:00,49.14,49.39,48.99,49.23,70100.0,49.14,49.39,48.99,49.23,70100.0
2009-08-11 13:30:00,49.24,49.52,49.22,49.36,54800.0,49.24,49.52,49.22,49.36,54800.0
2009-08-11 14:00:00,49.37,49.79,49.33,49.44,91700.0,49.37,49.79,49.33,49.44,91700.0
2009-08-11 14:30:00,49.41,49.73,49.36,49.73,119500.0,49.41,49.73,49.36,49.73,119500.0
2009-08-11 15:00:00,49.71,49.85,49.6,49.64,83500.0,49.71,49.85,49.6,49.64,83500.0
2009-08-11 15:30:00,49.62,49.7,49.3,49.31,169600.0,49.62,49.7,49.3,49.31,169600.0
2009-08-12 09:30:00,49.56,50.72,49.56,50.38,43600.0,49.56,50.72,49.56,50.38,43600.0
2009-08-12 10:00:00,50.39,50.68,49.88,50.44,75800.0,50.39,50.68,49.88,50.44,75800.0
2009-08-12 10:30:00,50.38,50.62,50.04,50.54,55700.0,50.38,50.62,50.04,50.54,55700.0
2009-08-12 11:00:00,50.5,50.75,50.41,50.49,72400.0,50.5,50.75,50.41,50.49,72400.0
2009-08-12 11:30:00,50.49,50.49,49.97,49.99,33300.0,50.49,50.49,49.97,49.99,33300.0
2009-08-12 12:00:00,49.99,50.17,49.96,50.08,48100.0,49.99,50.17,49.96,50.08,48100.0
2009-08-12 12:30:00,50.08,50.31,50.06,50.23,27000.0,50.08,50.31,50.06,50.23,27000.0
2009-08-12 13:00:00,50.22,50.33,50.12,50.16,32300.0,50.22,50.33,50.12,50.16,32300.0
2009-08-12 13:30:00,50.12,50.29,50.1,50.14,21300.0,50.12,50.29,50.1,50.14,21300.0
2009-08-12 14:00:00,50.15,50.48,49.64,49.86,57900.0,50.15,50.48,49.64,49.86,57900.0
2009-08-12 14:30:00,49.78,50.62,49.66,50.51,77700.0,49.78,50.62,49.66,50.51,77700.0
2009-08-12 15:00:00,50.55,50.92,50.54,50.78,101000.0,50.55,50.92,50.54,50.78,101000.0
2009-08-12 15:30:00,50.79,51.06,50.06,50.3,142700.0,50.79,51.06,50.06,50.3,142700.0
2009-08-13 09:30:00,50.59,50.75,48.92,49.13,78500.0,50.59,50.75,48.92,49.13,78500.0
2009-08-13 10:00:00,49.13,49.39,48.9,49.19,51100.0,49.13,49.39,48.9,49.19,51100.0
2009-08-13 10:30:00,49.19,49.56,49.13,49.41,53200.0,49.19,49.56,49.13,49.41,53200.0
2009-08-13 11:00:00,49.39,49.46,49.11,49.25,34800.0,49.39,49.46,49.11,49.25,34800.0
2009-08-13 11:30:00,49.25,49.49,49.2,49.49,33300.0,49.25,49.49,49.2,49.49,33300.0
2009-08-13 12:00:00,49.51,49.69,49.46,49.47,35300.0,49.51,49.69,49.46,49.47,35300.0
2009-08-13 12:30:00,49.48,49.72,49.44,49.63,25000.0,49.48,49.72,49.44,49.63,25000.0
2009-08-13 13:00:00,49.65,49.79,49.34,49.39,44000.0,49.65,49.79,49.34,49.39,44000.0
2009-08-13 13:30:00,49.41,49.5,49.25,49.37,22900.0,49.41,49.5,49.25,49.37,22900.0
2009-08-13 14:00:00,49.38,49.42,49.15,49.16,45800.0,49.38,49.42,49.15,49.16,45800.0
2009-08-13 14:30:00,49.2,49.59,49.2,49.3,20300.0,49.2,49.59,49.2,49.3,20300.0
2009-08-13 15:00:00,49.33,49.91,49.32,49.7,78000.0,49.33,49.91,49.32,49.7,78000.0
2009-08-13 15:30:00,49.68,49.82,49.59,49.74,126100.0,49.68,49.82,49.59,49.74,126100.0
2009-08-14 09:30:00,49.47,49.61,48.48,48.5,58900.0,49.47,49.61,48.48,48.5,58900.0
2009-08-14 10:00:00,48.49,48.58,48.06,48.48,72100.0,48.49,48.58,48.06,48.48,72100.0
2009-08-14 10:30:00,48.47,48.64,48.31,48.45,61800.0,48.47,48.64,48.31,48.45,61800.0
2009-08-14 11:00:00,48.43,48.45,48.09,48.09,41800.0,48.43,48.45,48.09,48.09,41800.0
2009-08-14 11:30:00,48.0,48.08,47.73,47.74,54800.0,48.0,48.08,47.73,47.74,54800.0
2009-08-14 12:00:00,47.74,47.75,47.42,47.48,63000.0,47.74,47.75,47.42,47.48,63000.0
2009-08-14 12:30:00,47.46,47.55,47.39,47.5,27300.0,47.46,47.55,47.39,47.5,27300.0
2009-08-14 13:00:00,47.52,47.52,47.33,47.38,34800.0,47.52,47.52,47.33,47.38,34800.0
2009-08-14 13:30:00,47.38,47.44,47.34,47.4,19800.0,47.38,47.44,47.34,47.4,19800.0
2009-08-14 14:00:00,47.41,47.41,47.01,47.01,49100.0,47.41,47.41,47.01,47.01,49100.0
2009-08-14 14:30:00,47.0,47.1,46.95,47.05,67800.0,47.0,47.1,46.95,47.05,67800.0
2009-08-14 15:00:00,47.06,47.18,47.05,47.1,58600.0,47.06,47.18,47.05,47.1,58600.0
2009-08-14 15:30:00,47.1,47.47,47.06,47.4,178100.0,47.1,47.47,47.06,47.4,178100.0
2009-08-17 09:30:00,46.53,46.53,45.83,46.19,169600.0,46.53,46.53,45.83,46.19,169600.0
2009-08-17 10:00:00,46.18,46.18,45.64,45.65,89900.0,46.18,46.18,45.64,45.65,89900.0
2009-08-17 10:30:00,45.66,45.93,45.52,45.8,61800.0,45.66,45.93,45.52,45.8,61800.0
2009-08-17 11:00:00,45.79,45.89,45.58,45.8,35900.0,45.79,45.89,45.58,45.8,35900.0
2009-08-17 11:30:00,45.81,45.83,45.41,45.71,50100.0,45.81,45.83,45.41,45.71,50100.0
2009-08-17 12:00:00,45.69,45.83,45.53,45.83,46400.0,45.69,45.83,45.53,45.83,46400.0
2009-08-17 12:30:00,45.83,45.83,45.44,45.46,30500.0,45.83,45.83,45.44,45.46,30500.0
2009-08-17 13:00:00,45.44,45.44,45.14,45.23,46900.0,45.44,45.44,45.14,45.23,46900.0
2009-08-17 13:30:00,45.25,45.26,45.07,45.18,38900.0,45.25,45.26,45.07,45.18,38900.0
2009-08-17 14:00:00,45.16,45.16,44.99,45.1,77700.0,45.16,45.16,44.99,45.1,77700.0
2009-08-17 14:30:00,45.13,45.18,44.94,44.94,76100.0,45.13,45.18,44.94,44.94,76100.0
2009-08-17 15:00:00,44.97,45.02,44.77,44.92,89700.0,44.97,45.02,44.77,44.92,89700.0
2009-08-17 15:30:00,44.93,45.21,44.88,45.06,233300.0,44.93,45.21,44.88,45.06,233300.0
2009-08-18 09:30:00,45.25,45.73,44.99,45.0,41300.0,45.25,45.73,44.99,45.0,41300.0
2009-08-18 10:00:00,44.97,45.52,44.83,45.41,52900.0,44.97,45.52,44.83,45.41,52900.0
2009-08-18 10:30:00,45.46,45.71,45.34,45.38,41100.0,45.46,45.71,45.34,45.38,41100.0
2009-08-18 11:00:00,45.35,45.5,45.33,45.36,49700.0,45.35,45.5,45.33,45.36,49700.0
2009-08-18 11:30:00,45.36,45.8,45.36,45.75,45200.0,45.36,45.8,45.36,45.75,45200.0
2009-08-18 12:00:00,45.75,45.94,45.73,45.88,40800.0,45.75,45.94,45.73,45.88,40800.0
2009-08-18 12:30:00,45.88,46.32,45.88,46.17,41300.0,45.88,46.32,45.88,46.17,41300.0
2009-08-18 13:00:00,46.15,46.18,45.91,45.94,25100.0,46.15,46.18,45.91,45.94,25100.0
2009-08-18 13:30:00,45.93,45.94,45.69,45.86,38600.0,45.93,45.94,45.69,45.86,38600.0
2009-08-18 14:00:00,45.87,45.93,45.77,45.89,47600.0,45.87,45.93,45.77,45.89,47600.0
2009-08-18 14:30:00,45.89,46.03,45.82,46.02,56600.0,45.89,46.03,45.82,46.02,56600.0
2009-08-18 15:00:00,46.02,46.26,45.97,46.14,76900.0,46.02,46.26,45.97,46.14,76900.0
2009-08-18 15:30:00,46.15,46.26,46.04,46.09,113600.0,46.15,46.26,46.04,46.09,113600.0
2009-08-19 09:30:00,44.93,45.57,44.93,45.39,134100.0,44.93,45.57,44.93,45.39,134100.0
2009-08-19 10:00:00,45.42,45.56,45.31,45.39,79300.0,45.42,45.56,45.31,45.39,79300.0
2009-08-19 10:30:00,45.4,45.67,45.3,45.67,62000.0,45.4,45.67,45.3,45.67,62000.0
2009-08-19 11:00:00,45.64,45.84,45.41,45.46,39600.0,45.64,45.84,45.41,45.46,39600.0
2009-08-19 11:30:00,45.47,45.74,45.24,45.71,75200.0,45.47,45.74,45.24,45.71,75200.0
2009-08-19 12:00:00,45.73,46.04,45.63,46.04,107800.0,45.73,46.04,45.63,46.04,107800.0
2009-08-19 12:30:00,46.07,46.08,45.97,46.03,21900.0,46.07,46.08,45.97,46.03,21900.0
2009-08-19 13:00:00,46.03,46.26,45.96,46.12,65200.0,46.03,46.26,45.96,46.12,65200.0
2009-08-19 13:30:00,46.12,46.38,46.05,46.35,52200.0,46.12,46.38,46.05,46.35,52200.0
2009-08-19 14:00:00,46.37,46.43,46.0,46.0,78100.0,46.37,46.43,46.0,46.0,78100.0
2009-08-19 14:30:00,46.02,46.15,45.92,45.92,63400.0,46.02,46.15,45.92,45.92,63400.0
2009-08-19 15:00:00,45.92,45.98,45.75,45.83,44400.0,45.92,45.98,45.75,45.83,44400.0
2009-08-19 15:30:00,45.82,46.03,45.77,45.89,119200.0,45.82,46.03,45.77,45.89,119200.0
2009-08-20 09:30:00,46.01,46.38,45.8,46.15,42200.0,46.01,46.38,45.8,46.15,42200.0
2009-08-20 10:00:00,46.15,46.31,45.83,45.97,21100.0,46.15,46.31,45.83,45.97,21100.0
2009-08-20 10:30:00,46.05,46.48,46.02,46.21,37200.0,46.05,46.48,46.02,46.21,37200.0
2009-08-20 11:00:00,46.19,46.25,46.05,46.13,21600.0,46.19,46.25,46.05,46.13,21600.0
2009-08-20 11:30:00,46.14,46.17,46.02,46.05,24300.0,46.14,46.17,46.02,46.05,24300.0
2009-08-20 12:00:00,45.99,46.17,45.96,46.17,24400.0,45.99,46.17,45.96,46.17,24400.0
2009-08-20 12:30:00,46.16,46.34,46.08,46.3,62100.0,46.16,46.34,46.08,46.3,62100.0
2009-08-20 13:00:00,46.34,46.34,46.11,46.25,28100.0,46.34,46.34,46.11,46.25,28100.0
2009-08-20 13:30:00,46.25,46.33,46.09,46.22,20500.0,46.25,46.33,46.09,46.22,20500.0
2009-08-20 14:00:00,46.22,46.27,46.01,46.08,50700.0,46.22,46.27,46.01,46.08,50700.0
2009-08-20 14:30:00,46.08,46.22,46.07,46.17,24200.0,46.08,46.22,46.07,46.17,24200.0
2009-08-20 15:00:00,46.17,46.25,46.14,46.21,41600.0,46.17,46.25,46.14,46.21,41600.0
2009-08-20 15:30:00,46.2,46.24,46.02,46.13,112800.0,46.2,46.24,46.02,46.13,112800.0
2009-08-21 09:30:00,46.13,46.89,46.13,46.72,28000.0,46.13,46.89,46.13,46.72,28000.0
2009-08-21 10:00:00,46.74,47.92,46.73,47.84,147600.0,46.74,47.92,46.73,47.84,147600.0
2009-08-21 10:30:00,47.82,48.15,47.72,47.95,81400.0,47.82,48.15,47.72,47.95,81400.0
2009-08-21 11:00:00,47.9,47.95,47.72,47.8,47800.0,47.9,47.95,47.72,47.8,47800.0
2009-08-21 11:30:00,47.81,48.01,47.7,47.96,25600.0,47.81,48.01,47.7,47.96,25600.0
2009-08-21 12:00:00,47.96,48.02,47.9,47.9,31400.0,47.96,48.02,47.9,47.9,31400.0
2009-08-21 12:30:00,47.9,47.93,47.78,47.86,15600.0,47.9,47.93,47.78,47.86,15600.0
2009-08-21 13:00:00,47.87,47.87,47.75,47.75,24700.0,47.87,47.87,47.75,47.75,24700.0
2009-08-21 13:30:00,47.76,47.76,47.52,47.6,18700.0,47.76,47.76,47.52,47.6,18700.0
2009-08-21 14:00:00,47.59,47.62,47.4,47.44,43400.0,47.59,47.62,47.4,47.44,43400.0
2009-08-21 14:30:00,47.44,47.53,47.39,47.43,44800.0,47.44,47.53,47.39,47.43,44800.0
2009-08-21 15:00:00,47.44,47.6,47.43,47.49,69300.0,47.44,47.6,47.43,47.49,69300.0
2009-08-21 15:30:00,47.49,47.66,47.45,47.45,131500.0,47.49,47.66,47.45,47.45,131500.0
2009-08-24 09:30:00,47.44,47.86,47.13,47.65,57000.0,47.44,47.86,47.13,47.65,57000.0
2009-08-24 10:00:00,47.7,48.02,47.68,47.97,17600.0,47.7,48.02,47.68,47.97,17600.0
2009-08-24 10:30:00,47.97,47.98,47.76,47.8,33300.0,47.97,47.98,47.76,47.8,33300.0
2009-08-24 11:00:00,47.73,47.93,47.65,47.68,23600.0,47.73,47.93,47.65,47.68,23600.0
2009-08-24 11:30:00,47.69,47.73,47.6,47.67,25500.0,47.69,47.73,47.6,47.67,25500.0
2009-08-24 12:00:00,47.67,47.75,47.62,47.7,16100.0,47.67,47.75,47.62,47.7,16100.0
2009-08-24 12:30:00,47.7,47.9,47.7,47.71,25700.0,47.7,47.9,47.7,47.71,25700.0
2009-08-24 13:00:00,47.7,47.71,47.38,47.45,64700.0,47.7,47.71,47.38,47.45,64700.0
2009-08-24 13:30:00,47.45,47.62,47.39,47.51,44800.0,47.45,47.62,47.39,47.51,44800.0
2009-08-24 14:00:00,47.49,47.73,47.47,47.51,34800.0,47.49,47.73,47.47,47.51,34800.0
2009-08-24 14:30:00,47.52,47.57,47.47,47.51,41800.0,47.52,47.57,47.47,47.51,41800.0
2009-08-24 15:00:00,47.5,47.55,47.24,47.54,63700.0,47.5,47.55,47.24,47.54,63700.0
2009-08-24 15:30:00,47.49,47.6,47.27,47.32,95900.0,47.49,47.6,47.27,47.32,95900.0
2009-08-25 09:30:00,47.72,49.23,47.7,49.14,57400.0,47.72,49.23,47.7,49.14,57400.0
2009-08-25 10:00:00,49.15,49.61,48.58,48.69,55900.0,49.15,49.61,48.58,48.69,55900.0
2009-08-25 10:30:00,48.69,48.96,48.61,48.84,44900.0,48.69,48.96,48.61,48.84,44900.0
2009-08-25 11:00:00,48.83,49.15,48.82,48.99,29400.0,48.83,49.15,48.82,48.99,29400.0
2009-08-25 11:30:00,48.99,49.09,48.94,49.03,36200.0,48.99,49.09,48.94,49.03,36200.0
2009-08-25 12:00:00,49.01,49.04,48.83,49.03,32900.0,49.01,49.04,48.83,49.03,32900.0
2009-08-25 12:30:00,49.01,49.1,48.97,49.0,38500.0,49.01,49.1,48.97,49.0,38500.0
2009-08-25 13:00:00,48.99,49.0,48.83,48.83,30200.0,48.99,49.0,48.83,48.83,30200.0
2009-08-25 13:30:00,48.83,48.95,48.52,48.55,61700.0,48.83,48.95,48.52,48.55,61700.0
2009-08-25 14:00:00,48.54,48.73,48.48,48.69,13200.0,48.54,48.73,48.48,48.69,13200.0
2009-08-25 14:30:00,48.67,48.67,48.35,48.45,22000.0,48.67,48.67,48.35,48.45,22000.0
2009-08-25 15:00:00,48.51,48.74,48.47,48.66,19700.0,48.51,48.74,48.47,48.66,19700.0
2009-08-25 15:30:00,48.64,48.65,48.32,48.58,82200.0,48.64,48.65,48.32,48.58,82200.0
2009-08-26 09:30:00,48.62,49.16,47.82,48.58,70200.0,48.62,49.16,47.82,48.58,70200.0
2009-08-26 10:00:00,48.62,49.95,48.59,49.83,122800.0,48.62,49.95,48.59,49.83,122800.0
2009-08-26 10:30:00,49.84,49.92,49.28,49.4,47000.0,49.84,49.92,49.28,49.4,47000.0
2009-08-26 11:00:00,49.44,49.47,48.88,48.94,31500.0,49.44,49.47,48.88,48.94,31500.0
2009-08-26 11:30:00,48.93,49.05,48.64,49.04,28700.0,48.93,49.05,48.64,49.04,28700.0
2009-08-26 12:00:00,49.05,49.28,48.93,49.27,27300.0,49.05,49.28,48.93,49.27,27300.0
2009-08-26 12:30:00,49.27,49.27,49.04,49.05,34300.0,49.27,49.27,49.04,49.05,34300.0
2009-08-26 13:00:00,49.05,49.05,48.62,48.94,24100.0,49.05,49.05,48.62,48.94,24100.0
2009-08-26 13:30:00,48.94,49.3,48.89,49.3,19300.0,48.94,49.3,48.89,49.3,19300.0
2009-08-26 14:00:00,49.3,49.4,49.2,49.27,25800.0,49.3,49.4,49.2,49.27,25800.0
2009-08-26 14:30:00,49.25,49.32,49.08,49.12,33500.0,49.25,49.32,49.08,49.12,33500.0
2009-08-26 15:00:00,49.12,49.29,49.01,49.13,39600.0,49.12,49.29,49.01,49.13,39600.0
2009-08-26 15:30:00,49.14,49.29,48.97,49.2,111900.0,49.14,49.29,48.97,49.2,111900.0
2009-08-27 09:30:00,49.61,49.61,47.85,47.85,45700.0,49.61,49.61,47.85,47.85,45700.0
2009-08-27 10:00:00,47.82,47.99,47.39,47.81,34200.0,47.82,47.99,47.39,47.81,34200.0
2009-08-27 10:30:00,47.8,48.11,47.8,48.01,33700.0,47.8,48.11,47.8,48.01,33700.0
2009-08-27 11:00:00,48.0,48.45,47.94,48.41,30400.0,48.0,48.45,47.94,48.41,30400.0
2009-08-27 11:30:00,48.41,48.87,48.29,48.86,27300.0,48.41,48.87,48.29,48.86,27300.0
2009-08-27 12:00:00,48.86,49.12,48.76,49.09,43300.0,48.86,49.12,48.76,49.09,43300.0
2009-08-27 12:30:00,49.1,49.14,48.72,48.78,35100.0,49.1,49.14,48.72,48.78,35100.0
2009-08-27 13:00:00,48.8,48.83,48.67,48.77,24900.0,48.8,48.83,48.67,48.77,24900.0
2009-08-27 13:30:00,48.76,49.23,48.76,49.05,26800.0,48.76,49.23,48.76,49.05,26800.0
2009-08-27 14:00:00,49.05,49.25,49.05,49.22,23100.0,49.05,49.25,49.05,49.22,23100.0
2009-08-27 14:30:00,49.22,49.46,49.15,49.21,27200.0,49.22,49.46,49.15,49.21,27200.0
2009-08-27 15:00:00,49.22,49.31,49.03,49.09,37000.0,49.22,49.31,49.03,49.09,37000.0
2009-08-27 15:30:00,49.08,49.32,49.08,49.3,126600.0,49.08,49.32,49.08,49.3,126600.0
2009-08-28 09:30:00,49.9,50.05,49.46,49.48,128900.0,49.9,50.05,49.46,49.48,128900.0
2009-08-28 10:00:00,49.48,50.23,49.47,49.62,175900.0,49.48,50.23,49.47,49.62,175900.0
2009-08-28 10:30:00,49.62,49.91,49.5,49.87,66500.0,49.62,49.91,49.5,49.87,66500.0
2009-08-28 11:00:00,49.88,50.02,49.88,49.99,54000.0,49.88,50.02,49.88,49.99,54000.0
2009-08-28 11:30:00,49.99,50.16,49.89,50.0,54000.0,49.99,50.16,49.89,50.0,54000.0
2009-08-28 12:00:00,49.99,50.09,49.95,50.02,82100.0,49.99,50.09,49.95,50.02,82100.0
2009-08-28 12:30:00,50.02,50.14,49.95,50.01,49900.0,50.02,50.14,49.95,50.01,49900.0
2009-08-28 13:00:00,50.0,50.56,50.0,50.5,71100.0,50.0,50.56,50.0,50.5,71100.0
2009-08-28 13:30:00,50.5,50.62,50.14,50.17,57500.0,50.5,50.62,50.14,50.17,57500.0
2009-08-28 14:00:00,50.15,50.48,50.14,50.48,57400.0,50.15,50.48,50.14,50.48,57400.0
2009-08-28 14:30:00,50.46,50.68,50.29,50.66,39800.0,50.46,50.68,50.29,50.66,39800.0
2009-08-28 15:00:00,50.67,50.8,50.54,50.56,95700.0,50.67,50.8,50.54,50.56,95700.0
2009-08-28 15:30:00,50.58,50.97,50.37,50.9,273200.0,50.58,50.97,50.37,50.9,273200.0
2009-08-31 09:30:00,50.47,50.52,49.48,49.93,89100.0,50.47,50.52,49.48,49.93,89100.0
2009-08-31 10:00:00,49.88,50.25,49.78,50.09,51900.0,49.88,50.25,49.78,50.09,51900.0
2009-08-31 10:30:00,50.1,50.37,49.92,50.25,25100.0,50.1,50.37,49.92,50.25,25100.0
2009-08-31 11:00:00,50.24,50.25,49.92,49.95,26400.0,50.24,50.25,49.92,49.95,26400.0
2009-08-31 11:30:00,49.9,50.16,49.9,50.13,33200.0,49.9,50.16,49.9,50.13,33200.0
2009-08-31 12:00:00,50.13,50.23,50.05,50.12,31000.0,50.13,50.23,50.05,50.12,31000.0
2009-08-31 12:30:00,50.08,50.15,49.97,49.98,85400.0,50.08,50.15,49.97,49.98,85400.0
2009-08-31 13:00:00,49.98,50.08,49.81,49.85,32800.0,49.98,50.08,49.81,49.85,32800.0
2009-08-31 13:30:00,49.84,49.85,49.61,49.67,25300.0,49.84,49.85,49.61,49.67,25300.0
2009-08-31 14:00:00,49.66,49.86,49.66,49.84,26900.0,49.66,49.86,49.66,49.84,26900.0
2009-08-31 14:30:00,49.83,50.12,49.8,50.1,39900.0,49.83,50.12,49.8,50.1,39900.0
2009-08-31 15:00:00,50.08,50.1,50.0,50.01,101800.0,50.08,50.1,50.0,50.01,101800.0
2009-08-31 15:30:00,50.04,50.2,49.92,50.05,136400.0,50.04,50.2,49.92,50.05,136400.0
2009-09-01 09:30:00,49.83,51.25,49.83,51.12,88500.0,49.83,51.25,49.83,51.12,88500.0
2009-09-01 10:00:00,51.15,51.33,50.61,50.89,75800.0,51.15,51.33,50.61,50.89,75800.0
2009-09-01 10:30:00,50.93,51.07,50.31,50.34,135300.0,50.93,51.07,50.31,50.34,135300.0
2009-09-01 11:00:00,50.28,50.42,48.87,48.87,53800.0,50.28,50.42,48.87,48.87,53800.0
2009-09-01 11:30:00,48.84,49.11,48.51,48.83,69900.0,48.84,49.11,48.51,48.83,69900.0
2009-09-01 12:00:00,48.82,48.95,48.43,48.54,58100.0,48.82,48.95,48.43,48.54,58100.0
2009-09-01 12:30:00,48.5,48.94,48.49,48.76,55200.0,48.5,48.94,48.49,48.76,55200.0
2009-09-01 13:00:00,48.79,48.95,48.34,48.61,81000.0,48.79,48.95,48.34,48.61,81000.0
2009-09-01 13:30:00,48.63,48.76,48.37,48.69,51600.0,48.63,48.76,48.37,48.69,51600.0
2009-09-01 14:00:00,48.74,48.79,48.47,48.56,69400.0,48.74,48.79,48.47,48.56,69400.0
2009-09-01 14:30:00,48.58,48.67,48.27,48.3,47600.0,48.58,48.67,48.27,48.3,47600.0
2009-09-01 15:00:00,48.3,48.5,48.2,48.25,71200.0,48.3,48.5,48.2,48.25,71200.0
2009-09-01 15:30:00,48.24,48.36,47.95,48.06,207900.0,48.24,48.36,47.95,48.06,207900.0
2009-09-02 09:30:00,47.78,48.37,47.19,47.92,73900.0,47.78,48.37,47.19,47.92,73900.0
2009-09-02 10:00:00,47.93,48.39,47.73,47.76,81500.0,47.93,48.39,47.73,47.76,81500.0
2009-09-02 10:30:00,47.74,48.6,47.53,48.59,88200.0,47.74,48.6,47.53,48.59,88200.0
2009-09-02 11:00:00,48.56,48.57,47.96,48.44,77200.0,48.56,48.57,47.96,48.44,77200.0
2009-09-02 11:30:00,48.44,48.66,47.94,47.95,114400.0,48.44,48.66,47.94,47.95,114400.0
2009-09-02 12:00:00,47.97,48.35,47.76,48.23,44500.0,47.97,48.35,47.76,48.23,44500.0
2009-09-02 12:30:00,48.2,48.53,48.1,48.46,110500.0,48.2,48.53,48.1,48.46,110500.0
2009-09-02 13:00:00,48.48,48.6,48.33,48.43,59000.0,48.48,48.6,48.33,48.43,59000.0
2009-09-02 13:30:00,48.43,48.47,48.27,48.43,30900.0,48.43,48.47,48.27,48.43,30900.0
2009-09-02 14:00:00,48.43,48.59,48.37,48.59,74000.0,48.43,48.59,48.37,48.59,74000.0
2009-09-02 14:30:00,48.6,48.7,48.39,48.39,98800.0,48.6,48.7,48.39,48.39,98800.0
2009-09-02 15:00:00,48.38,48.39,48.14,48.24,150600.0,48.38,48.39,48.14,48.24,150600.0
2009-09-02 15:30:00,48.27,48.36,47.92,48.1,275400.0,48.27,48.36,47.92,48.1,275400.0
2009-09-03 09:30:00,48.15,48.21,47.0,47.31,72300.0,48.15,48.21,47.0,47.31,72300.0
2009-09-03 10:00:00,47.29,47.49,46.58,46.83,107200.0,47.29,47.49,46.58,46.83,107200.0
2009-09-03 10:30:00,46.78,47.04,46.58,46.81,80400.0,46.78,47.04,46.58,46.81,80400.0
2009-09-03 11:00:00,46.81,47.22,46.8,47.16,41000.0,46.81,47.22,46.8,47.16,41000.0
2009-09-03 11:30:00,47.13,47.41,46.86,47.0,42600.0,47.13,47.41,46.86,47.0,42600.0
2009-09-03 12:00:00,47.0,47.07,46.82,46.83,29800.0,47.0,47.07,46.82,46.83,29800.0
2009-09-03 12:30:00,46.82,46.83,46.64,46.67,20800.0,46.82,46.83,46.64,46.67,20800.0
2009-09-03 13:00:00,46.67,46.75,46.6,46.6,26000.0,46.67,46.75,46.6,46.6,26000.0
2009-09-03 13:30:00,46.59,46.65,46.48,46.64,33100.0,46.59,46.65,46.48,46.64,33100.0
2009-09-03 14:00:00,46.64,46.79,46.63,46.72,37500.0,46.64,46.79,46.63,46.72,37500.0
2009-09-03 14:30:00,46.73,46.75,46.61,46.71,36600.0,46.73,46.75,46.61,46.71,36600.0
2009-09-03 15:00:00,46.71,46.79,46.61,46.62,89500.0,46.71,46.79,46.61,46.62,89500.0
2009-09-03 15:30:00,46.61,47.37,46.61,47.27,304000.0,46.61,47.37,46.61,47.27,304000.0
2009-09-04 09:30:00,47.33,47.47,46.7,46.81,37100.0,47.33,47.47,46.7,46.81,37100.0
2009-09-04 10:00:00,46.73,47.34,46.73,47.29,47100.0,46.73,47.34,46.73,47.29,47100.0
2009-09-04 10:30:00,47.24,47.51,47.2,47.41,19900.0,47.24,47.51,47.2,47.41,19900.0
2009-09-04 11:00:00,47.44,47.44,47.15,47.2,24300.0,47.44,47.44,47.15,47.2,24300.0
2009-09-04 11:30:00,47.17,47.36,47.04,47.36,69500.0,47.17,47.36,47.04,47.36,69500.0
2009-09-04 12:00:00,47.45,47.97,47.45,47.75,65900.0,47.45,47.97,47.45,47.75,65900.0
2009-09-04 12:30:00,47.79,48.05,47.75,47.91,17100.0,47.79,48.05,47.75,47.91,17100.0
2009-09-04 13:00:00,47.96,48.3,47.96,48.13,53100.0,47.96,48.3,47.96,48.13,53100.0
2009-09-04 13:30:00,48.13,48.24,47.96,47.97,19600.0,48.13,48.24,47.96,47.97,19600.0
2009-09-04 14:00:00,47.96,48.06,47.7,47.7,33900.0,47.96,48.06,47.7,47.7,33900.0
2009-09-04 14:30:00,47.69,48.01,47.64,48.0,38800.0,47.69,48.01,47.64,48.0,38800.0
2009-09-04 15:00:00,47.97,48.14,47.73,48.09,60700.0,47.97,48.14,47.73,48.09,60700.0
2009-09-04 15:30:00,48.09,48.27,47.97,48.14,164800.0,48.09,48.27,47.97,48.14,164800.0
2009-09-08 09:30:00,48.73,49.41,48.48,48.75,65000.0,48.73,49.41,48.48,48.75,65000.0
2009-09-08 10:00:00,48.75,48.82,48.38,48.69,66200.0,48.75,48.82,48.38,48.69,66200.0
2009-09-08 10:30:00,48.66,48.97,48.66,48.82,68900.0,48.66,48.97,48.66,48.82,68900.0
2009-09-08 11:00:00,48.86,49.2,48.71,49.09,31100.0,48.86,49.2,48.71,49.09,31100.0
2009-09-08 11:30:00,49.11,49.11,48.93,49.05,48800.0,49.11,49.11,48.93,49.05,48800.0
2009-09-08 12:00:00,49.04,49.06,48.84,49.02,56800.0,49.04,49.06,48.84,49.02,56800.0
2009-09-08 12:30:00,49.01,49.08,48.88,48.96,54600.0,49.01,49.08,48.88,48.96,54600.0
2009-09-08 13:00:00,48.96,49.11,48.91,49.03,61400.0,48.96,49.11,48.91,49.03,61400.0
2009-09-08 13:30:00,49.02,49.08,48.92,49.05,41800.0,49.02,49.08,48.92,49.05,41800.0
2009-09-08 14:00:00,49.04,49.07,48.94,49.0,73500.0,49.04,49.07,48.94,49.0,73500.0
2009-09-08 14:30:00,49.01,49.09,48.96,49.0,69500.0,49.01,49.09,48.96,49.0,69500.0
2009-09-08 15:00:00,49.02,49.16,48.92,49.13,139500.0,49.02,49.16,48.92,49.13,139500.0
2009-09-08 15:30:00,49.12,49.19,48.99,49.08,167000.0,49.12,49.19,48.99,49.08,167000.0
2009-09-09 09:30:00,49.08,49.44,48.55,49.06,66300.0,49.08,49.44,48.55,49.06,66300.0
2009-09-09 10:00:00,49.02,49.53,48.95,49.11,42000.0,49.02,49.53,48.95,49.11,42000.0
2009-09-09 10:30:00,49.1,49.21,48.96,49.06,33700.0,49.1,49.21,48.96,49.06,33700.0
2009-09-09 11:00:00,49.11,49.57,49.1,49.46,19700.0,49.11,49.57,49.1,49.46,19700.0
2009-09-09 11:30:00,49.46,50.03,49.46,49.9,37600.0,49.46,50.03,49.46,49.9,37600.0
2009-09-09 12:00:00,49.87,49.99,49.82,49.93,31500.0,49.87,49.99,49.82,49.93,31500.0
2009-09-09 12:30:00,49.92,50.19,49.83,50.04,50000.0,49.92,50.19,49.83,50.04,50000.0
2009-09-09 13:00:00,50.06,50.3,50.01,50.07,25600.0,50.06,50.3,50.01,50.07,25600.0
2009-09-09 13:30:00,50.08,50.23,50.04,50.08,24000.0,50.08,50.23,50.04,50.08,24000.0
2009-09-09 14:00:00,50.06,50.18,49.78,50.03,89400.0,50.06,50.18,49.78,50.03,89400.0
2009-09-09 14:30:00,50.02,50.05,49.71,49.92,80400.0,50.02,50.05,49.71,49.92,80400.0
2009-09-09 15:00:00,49.88,50.29,49.85,50.05,72800.0,49.88,50.29,49.85,50.05,72800.0
2009-09-09 15:30:00,50.08,50.12,49.84,50.0,247200.0,50.08,50.12,49.84,50.0,247200.0
2009-09-10 09:30:00,50.08,50.22,49.22,49.83,71100.0,50.08,50.22,49.22,49.83,71100.0
2009-09-10 10:00:00,49.85,50.06,49.62,49.78,46500.0,49.85,50.06,49.62,49.78,46500.0
2009-09-10 10:30:00,49.77,50.04,49.61,49.98,42000.0,49.77,50.04,49.61,49.98,42000.0
2009-09-10 11:00:00,50.04,50.04,49.76,49.89,33100.0,50.04,50.04,49.76,49.89,33100.0
2009-09-10 11:30:00,49.89,50.03,49.84,49.9,20900.0,49.89,50.03,49.84,49.9,20900.0
2009-09-10 12:00:00,49.9,49.93,49.74,49.78,71100.0,49.9,49.93,49.74,49.78,71100.0
2009-09-10 12:30:00,49.7,49.79,49.55,49.57,31100.0,49.7,49.79,49.55,49.57,31100.0
2009-09-10 13:00:00,49.55,49.72,49.41,49.56,61300.0,49.55,49.72,49.41,49.56,61300.0
2009-09-10 13:30:00,49.57,49.87,49.46,49.77,51000.0,49.57,49.87,49.46,49.77,51000.0
2009-09-10 14:00:00,49.78,49.85,49.69,49.71,52200.0,49.78,49.85,49.69,49.71,52200.0
2009-09-10 14:30:00,49.72,49.85,49.63,49.68,200800.0,49.72,49.85,49.63,49.68,200800.0
2009-09-10 15:00:00,49.7,49.71,49.39,49.55,63000.0,49.7,49.71,49.39,49.55,63000.0
2009-09-10 15:30:00,49.57,49.73,49.43,49.52,110700.0,49.57,49.73,49.43,49.52,110700.0
2009-09-11 09:30:00,49.3,49.95,49.2,49.8,46800.0,49.3,49.95,49.2,49.8,46800.0
2009-09-11 10:00:00,49.8,49.92,49.33,49.76,48600.0,49.8,49.92,49.33,49.76,48600.0
2009-09-11 10:30:00,49.83,49.98,49.61,49.9,51300.0,49.83,49.98,49.61,49.9,51300.0
2009-09-11 11:00:00,49.85,49.95,49.69,49.73,27400.0,49.85,49.95,49.69,49.73,27400.0
2009-09-11 11:30:00,49.7,49.75,49.46,49.65,16400.0,49.7,49.75,49.46,49.65,16400.0
2009-09-11 12:00:00,49.64,49.66,49.36,49.46,18100.0,49.64,49.66,49.36,49.46,18100.0
2009-09-11 12:30:00,49.46,49.47,49.11,49.22,24300.0,49.46,49.47,49.11,49.22,24300.0
2009-09-11 13:00:00,49.22,49.29,49.11,49.18,39000.0,49.22,49.29,49.11,49.18,39000.0
2009-09-11 13:30:00,49.15,49.19,48.75,48.78,64000.0,49.15,49.19,48.75,48.78,64000.0
2009-09-11 14:00:00,48.78,49.01,48.75,48.95,39800.0,48.78,49.01,48.75,48.95,39800.0
2009-09-11 14:30:00,48.97,49.09,48.77,48.84,66100.0,48.97,49.09,48.77,48.84,66100.0
2009-09-11 15:00:00,48.84,49.21,48.8,49.21,117000.0,48.84,49.21,48.8,49.21,117000.0
2009-09-11 15:30:00,49.21,49.23,48.94,48.95,261500.0,49.21,49.23,48.94,48.95,261500.0
2009-09-14 09:30:00,48.39,48.39,47.33,48.13,78700.0,48.39,48.39,47.33,48.13,78700.0
2009-09-14 10:00:00,48.24,48.56,48.08,48.48,60400.0,48.24,48.56,48.08,48.48,60400.0
2009-09-14 10:30:00,48.49,48.64,48.36,48.53,55700.0,48.49,48.64,48.36,48.53,55700.0
2009-09-14 11:00:00,48.54,49.07,48.48,48.92,27200.0,48.54,49.07,48.48,48.92,27200.0
2009-09-14 11:30:00,48.89,48.93,48.52,48.58,35300.0,48.89,48.93,48.52,48.58,35300.0
2009-09-14 12:00:00,48.57,48.84,48.54,48.8,30400.0,48.57,48.84,48.54,48.8,30400.0
2009-09-14 12:30:00,48.79,48.86,48.69,48.78,28400.0,48.79,48.86,48.69,48.78,28400.0
2009-09-14 13:00:00,48.75,48.83,48.67,48.82,32600.0,48.75,48.83,48.67,48.82,32600.0
2009-09-14 13:30:00,48.81,49.02,48.76,48.84,35900.0,48.81,49.02,48.76,48.84,35900.0
2009-09-14 14:00:00,48.87,49.18,48.83,49.13,27600.0,48.87,49.18,48.83,49.13,27600.0
2009-09-14 14:30:00,49.15,49.27,49.06,49.14,42500.0,49.15,49.27,49.06,49.14,42500.0
2009-09-14 15:00:00,49.15,49.36,49.11,49.23,44000.0,49.15,49.36,49.11,49.23,44000.0
2009-09-14 15:30:00,49.25,49.5,49.22,49.45,101600.0,49.25,49.5,49.22,49.45,101600.0
2009-09-15 09:30:00,49.47,50.14,49.4,50.14,45400.0,49.47,50.14,49.4,50.14,45400.0
2009-09-15 10:00:00,50.12,50.45,49.81,50.45,67500.0,50.12,50.45,49.81,50.45,67500.0
2009-09-15 10:30:00,50.45,50.64,50.31,50.44,29600.0,50.45,50.64,50.31,50.44,29600.0
2009-09-15 11:00:00,50.46,50.5,50.12,50.17,24900.0,50.46,50.5,50.12,50.17,24900.0
2009-09-15 11:30:00,50.19,50.42,50.13,50.29,20900.0,50.19,50.42,50.13,50.29,20900.0
2009-09-15 12:00:00,50.29,50.37,50.15,50.37,16900.0,50.29,50.37,50.15,50.37,16900.0
2009-09-15 12:30:00,50.35,50.36,50.18,50.32,16000.0,50.35,50.36,50.18,50.32,16000.0
2009-09-15 13:00:00,50.38,50.56,50.36,50.4,32200.0,50.38,50.56,50.36,50.4,32200.0
2009-09-15 13:30:00,50.35,50.46,50.28,50.41,12900.0,50.35,50.46,50.28,50.41,12900.0
2009-09-15 14:00:00,50.45,50.48,50.33,50.48,26600.0,50.45,50.48,50.33,50.48,26600.0
2009-09-15 14:30:00,50.48,50.51,50.3,50.44,21800.0,50.48,50.51,50.3,50.44,21800.0
2009-09-15 15:00:00,50.44,50.83,50.33,50.82,57500.0,50.44,50.83,50.33,50.82,57500.0
2009-09-15 15:30:00,50.81,50.87,50.63,50.85,145500.0,50.81,50.87,50.63,50.85,145500.0
2009-09-16 09:30:00,51.17,51.75,51.03,51.49,55900.0,51.17,51.75,51.03,51.49,55900.0
2009-09-16 10:00:00,51.51,52.13,51.5,51.95,88500.0,51.51,52.13,51.5,51.95,88500.0
2009-09-16 10:30:00,51.97,52.59,51.86,52.56,42100.0,51.97,52.59,51.86,52.56,42100.0
2009-09-16 11:00:00,52.6,52.76,52.55,52.62,52800.0,52.6,52.76,52.55,52.62,52800.0
2009-09-16 11:30:00,52.63,53.45,52.62,53.13,90700.0,52.63,53.45,52.62,53.13,90700.0
2009-09-16 12:00:00,53.11,53.22,52.96,53.04,58700.0,53.11,53.22,52.96,53.04,58700.0
2009-09-16 12:30:00,53.05,53.07,52.74,52.8,28600.0,53.05,53.07,52.74,52.8,28600.0
2009-09-16 13:00:00,52.81,53.19,52.81,53.15,43900.0,52.81,53.19,52.81,53.15,43900.0
2009-09-16 13:30:00,53.13,53.18,52.98,53.04,43800.0,53.13,53.18,52.98,53.04,43800.0
2009-09-16 14:00:00,53.05,53.28,52.95,53.12,86800.0,53.05,53.28,52.95,53.12,86800.0
2009-09-16 14:30:00,53.14,53.15,52.76,52.83,46300.0,53.14,53.15,52.76,52.83,46300.0
2009-09-16 15:00:00,52.84,53.06,52.73,52.95,92100.0,52.84,53.06,52.73,52.95,92100.0
2009-09-16 15:30:00,52.94,53.04,52.85,53.03,144400.0,52.94,53.04,52.85,53.03,144400.0
2009-09-17 09:30:00,52.68,53.49,52.65,53.4,20000.0,52.68,53.49,52.65,53.4,20000.0
2009-09-17 10:00:00,53.46,53.52,52.54,52.7,24100.0,53.46,53.52,52.54,52.7,24100.0
2009-09-17 10:30:00,52.81,53.26,52.72,53.26,19500.0,52.81,53.26,52.72,53.26,19500.0
2009-09-17 11:00:00,53.25,53.26,52.86,53.0,18400.0,53.25,53.26,52.86,53.0,18400.0
2009-09-17 11:30:00,53.02,53.02,52.22,52.27,27200.0,53.02,53.02,52.22,52.27,27200.0
2009-09-17 12:00:00,52.24,52.33,51.86,52.22,15600.0,52.24,52.33,51.86,52.22,15600.0
2009-09-17 12:30:00,52.23,52.27,51.64,51.64,30200.0,52.23,52.27,51.64,51.64,30200.0
2009-09-17 13:00:00,51.7,51.85,51.26,51.44,59000.0,51.7,51.85,51.26,51.44,59000.0
2009-09-17 13:30:00,51.44,52.08,51.38,52.02,20600.0,51.44,52.08,51.38,52.02,20600.0
2009-09-17 14:00:00,52.03,52.05,51.57,51.67,21400.0,52.03,52.05,51.57,51.67,21400.0
2009-09-17 14:30:00,51.75,52.26,51.69,52.0,25700.0,51.75,52.26,51.69,52.0,25700.0
2009-09-17 15:00:00,51.98,51.98,51.67,51.71,39300.0,51.98,51.98,51.67,51.71,39300.0
2009-09-17 15:30:00,51.76,51.84,51.45,51.63,133600.0,51.76,51.84,51.45,51.63,133600.0
2009-09-18 09:30:00,52.06,52.51,51.71,51.92,75600.0,52.06,52.51,51.71,51.92,75600.0
2009-09-18 10:00:00,51.96,52.12,51.64,52.08,17500.0,51.96,52.12,51.64,52.08,17500.0
2009-09-18 10:30:00,52.06,52.45,52.06,52.24,24800.0,52.06,52.45,52.06,52.24,24800.0
2009-09-18 11:00:00,52.25,52.32,52.18,52.23,13700.0,52.25,52.32,52.18,52.23,13700.0
2009-09-18 11:30:00,52.24,52.37,52.12,52.26,11900.0,52.24,52.37,52.12,52.26,11900.0
2009-09-18 12:00:00,52.22,52.31,52.16,52.19,13600.0,52.22,52.31,52.16,52.19,13600.0
2009-09-18 12:30:00,52.19,52.43,52.19,52.42,14800.0,52.19,52.43,52.19,52.42,14800.0
2009-09-18 13:00:00,52.41,52.44,52.19,52.2,20200.0,52.41,52.44,52.19,52.2,20200.0
2009-09-18 13:30:00,52.21,52.27,52.12,52.12,14200.0,52.21,52.27,52.12,52.12,14200.0
2009-09-18 14:00:00,52.1,52.3,52.1,52.26,16700.0,52.1,52.3,52.1,52.26,16700.0
2009-09-18 14:30:00,52.23,52.38,52.2,52.31,24500.0,52.23,52.38,52.2,52.31,24500.0
2009-09-18 15:00:00,52.32,52.56,52.25,52.49,43800.0,52.32,52.56,52.25,52.49,43800.0
2009-09-18 15:30:00,52.51,52.51,52.09,52.19,131200.0,52.51,52.51,52.09,52.19,131200.0
2009-09-21 09:30:00,51.77,52.13,51.53,51.84,42400.0,51.77,52.13,51.53,51.84,42400.0
2009-09-21 10:00:00,51.79,52.09,51.63,51.97,37600.0,51.79,52.09,51.63,51.97,37600.0
2009-09-21 10:30:00,51.87,52.37,51.7,52.33,29400.0,51.87,52.37,51.7,52.33,29400.0
2009-09-21 11:00:00,52.26,53.05,52.15,52.88,59700.0,52.26,53.05,52.15,52.88,59700.0
2009-09-21 11:30:00,52.85,53.12,52.61,52.86,21600.0,52.85,53.12,52.61,52.86,21600.0
2009-09-21 12:00:00,52.8,53.03,52.77,52.89,34100.0,52.8,53.03,52.77,52.89,34100.0
2009-09-21 12:30:00,52.9,53.01,52.71,52.74,45200.0,52.9,53.01,52.71,52.74,45200.0
2009-09-21 13:00:00,52.73,52.73,52.37,52.59,20000.0,52.73,52.73,52.37,52.59,20000.0
2009-09-21 13:30:00,52.58,52.85,52.58,52.8,24700.0,52.58,52.85,52.58,52.8,24700.0
2009-09-21 14:00:00,52.81,52.86,52.6,52.76,26800.0,52.81,52.86,52.6,52.76,26800.0
2009-09-21 14:30:00,52.75,52.89,52.66,52.66,31400.0,52.75,52.89,52.66,52.66,31400.0
2009-09-21 15:00:00,52.67,53.03,52.64,52.73,48500.0,52.67,53.03,52.64,52.73,48500.0
2009-09-21 15:30:00,52.74,52.77,52.52,52.66,67800.0,52.74,52.77,52.52,52.66,67800.0
2009-09-22 09:30:00,52.96,53.34,52.68,52.96,30100.0,52.96,53.34,52.68,52.96,30100.0
2009-09-22 10:00:00,52.91,52.92,52.61,52.67,24300.0,52.91,52.92,52.61,52.67,24300.0
2009-09-22 10:30:00,52.69,52.71,52.31,52.38,24500.0,52.69,52.71,52.31,52.38,24500.0
2009-09-22 11:00:00,52.4,52.83,52.4,52.66,42700.0,52.4,52.83,52.4,52.66,42700.0
2009-09-22 11:30:00,52.64,52.75,52.48,52.59,41500.0,52.64,52.75,52.48,52.59,41500.0
2009-09-22 12:00:00,52.68,53.03,52.63,52.99,20000.0,52.68,53.03,52.63,52.99,20000.0
2009-09-22 12:30:00,52.96,52.99,52.8,52.95,12200.0,52.96,52.99,52.8,52.95,12200.0
2009-09-22 13:00:00,52.95,53.25,52.7,52.71,21900.0,52.95,53.25,52.7,52.71,21900.0
2009-09-22 13:30:00,52.71,53.13,52.7,52.84,16500.0,52.71,53.13,52.7,52.84,16500.0
2009-09-22 14:00:00,52.84,52.88,52.75,52.81,13800.0,52.84,52.88,52.75,52.81,13800.0
2009-09-22 14:30:00,52.82,52.89,52.74,52.81,16800.0,52.82,52.89,52.74,52.81,16800.0
2009-09-22 15:00:00,52.84,52.89,52.7,52.8,36700.0,52.84,52.89,52.7,52.8,36700.0
2009-09-22 15:30:00,52.81,52.9,52.76,52.78,79400.0,52.81,52.9,52.76,52.78,79400.0
2009-09-23 09:30:00,53.05,53.05,52.25,52.34,24000.0,53.05,53.05,52.25,52.34,24000.0
2009-09-23 10:00:00,52.28,52.55,52.24,52.42,16700.0,52.28,52.55,52.24,52.42,16700.0
2009-09-23 10:30:00,52.34,52.34,51.77,52.06,25500.0,52.34,52.34,51.77,52.06,25500.0
2009-09-23 11:00:00,52.04,52.04,51.81,51.95,20200.0,52.04,52.04,51.81,51.95,20200.0
2009-09-23 11:30:00,51.95,51.96,51.47,51.48,44500.0,51.95,51.96,51.47,51.48,44500.0
2009-09-23 12:00:00,51.53,51.61,51.2,51.49,28100.0,51.53,51.61,51.2,51.49,28100.0
2009-09-23 12:30:00,51.52,51.71,51.48,51.69,17300.0,51.52,51.71,51.48,51.69,17300.0
2009-09-23 13:00:00,51.69,51.72,51.57,51.57,15600.0,51.69,51.72,51.57,51.57,15600.0
2009-09-23 13:30:00,51.58,51.63,51.48,51.49,18100.0,51.58,51.63,51.48,51.49,18100.0
2009-09-23 14:00:00,51.48,51.93,51.35,51.67,27400.0,51.48,51.93,51.35,51.67,27400.0
2009-09-23 14:30:00,51.68,52.01,51.46,51.47,45200.0,51.68,52.01,51.46,51.47,45200.0
2009-09-23 15:00:00,51.49,51.97,51.28,51.39,106300.0,51.49,51.97,51.28,51.39,106300.0
2009-09-23 15:30:00,51.4,51.41,51.04,51.16,124500.0,51.4,51.41,51.04,51.16,124500.0
2009-09-24 09:30:00,51.72,51.9,50.62,50.78,42300.0,51.72,51.9,50.62,50.78,42300.0
2009-09-24 10:00:00,50.78,50.85,50.15,50.45,64100.0,50.78,50.85,50.15,50.45,64100.0
2009-09-24 10:30:00,50.45,50.45,49.51,49.93,45100.0,50.45,50.45,49.51,49.93,45100.0
2009-09-24 11:00:00,49.95,50.1,49.59,49.67,17800.0,49.95,50.1,49.59,49.67,17800.0
2009-09-24 11:30:00,49.67,49.79,49.16,49.3,28400.0,49.67,49.79,49.16,49.3,28400.0
2009-09-24 12:00:00,49.36,49.42,49.07,49.14,17200.0,49.36,49.42,49.07,49.14,17200.0
2009-09-24 12:30:00,49.15,49.22,48.76,48.76,62300.0,49.15,49.22,48.76,48.76,62300.0
2009-09-24 13:00:00,48.81,48.91,48.38,48.46,64000.0,48.81,48.91,48.38,48.46,64000.0
2009-09-24 13:30:00,48.46,48.66,48.2,48.57,65500.0,48.46,48.66,48.2,48.57,65500.0
2009-09-24 14:00:00,48.61,48.81,48.51,48.66,33500.0,48.61,48.81,48.51,48.66,33500.0
2009-09-24 14:30:00,48.66,49.01,48.65,48.98,89600.0,48.66,49.01,48.65,48.98,89600.0
2009-09-24 15:00:00,48.99,49.31,48.86,49.21,79000.0,48.99,49.31,48.86,49.21,79000.0
2009-09-24 15:30:00,49.19,49.33,48.94,48.95,216400.0,49.19,49.33,48.94,48.95,216400.0
2009-09-25 09:30:00,48.72,49.41,48.4,48.93,51800.0,48.72,49.41,48.4,48.93,51800.0
2009-09-25 10:00:00,48.93,48.93,48.25,48.53,50700.0,48.93,48.93,48.25,48.53,50700.0
2009-09-25 10:30:00,48.54,48.86,48.25,48.36,40200.0,48.54,48.86,48.25,48.36,40200.0
2009-09-25 11:00:00,48.5,48.6,48.25,48.34,29900.0,48.5,48.6,48.25,48.34,29900.0
2009-09-25 11:30:00,48.31,48.39,48.15,48.25,37000.0,48.31,48.39,48.15,48.25,37000.0
2009-09-25 12:00:00,48.24,48.26,47.77,47.83,38400.0,48.24,48.26,47.77,47.83,38400.0
2009-09-25 12:30:00,47.8,47.91,47.64,47.87,28600.0,47.8,47.91,47.64,47.87,28600.0
2009-09-25 13:00:00,47.89,48.08,47.74,48.03,45600.0,47.89,48.08,47.74,48.03,45600.0
2009-09-25 13:30:00,48.03,48.26,47.86,48.24,21300.0,48.03,48.26,47.86,48.24,21300.0
2009-09-25 14:00:00,48.26,48.26,47.75,47.75,31400.0,48.26,48.26,47.75,47.75,31400.0
2009-09-25 14:30:00,47.75,47.88,47.53,47.77,64200.0,47.75,47.88,47.53,47.77,64200.0
2009-09-25 15:00:00,47.77,47.87,47.64,47.79,57200.0,47.77,47.87,47.64,47.79,57200.0
2009-09-25 15:30:00,47.79,47.81,47.43,47.58,169900.0,47.79,47.81,47.43,47.58,169900.0
2009-09-28 09:30:00,47.54,48.04,47.23,47.73,54100.0,47.54,48.04,47.23,47.73,54100.0
2009-09-28 10:00:00,47.78,48.26,47.73,48.01,69900.0,47.78,48.26,47.73,48.01,69900.0
2009-09-28 10:30:00,48.1,48.19,47.6,47.66,45800.0,48.1,48.19,47.6,47.66,45800.0
2009-09-28 11:00:00,47.69,47.72,47.54,47.54,54700.0,47.69,47.72,47.54,47.54,54700.0
2009-09-28 11:30:00,47.54,47.74,47.44,47.49,51600.0,47.54,47.74,47.44,47.49,51600.0
2009-09-28 12:00:00,47.53,47.62,47.44,47.61,32400.0,47.53,47.62,47.44,47.61,32400.0
2009-09-28 12:30:00,47.57,47.89,47.55,47.71,26600.0,47.57,47.89,47.55,47.71,26600.0
2009-09-28 13:00:00,47.72,47.9,47.72,47.87,34800.0,47.72,47.9,47.72,47.87,34800.0
2009-09-28 13:30:00,47.88,47.95,47.56,47.56,38000.0,47.88,47.95,47.56,47.56,38000.0
2009-09-28 14:00:00,47.59,47.87,47.59,47.73,30000.0,47.59,47.87,47.59,47.73,30000.0
2009-09-28 14:30:00,47.69,47.81,47.48,47.52,22000.0,47.69,47.81,47.48,47.52,22000.0
2009-09-28 15:00:00,47.53,47.81,47.53,47.78,63700.0,47.53,47.81,47.53,47.78,63700.0
2009-09-28 15:30:00,47.79,47.91,47.58,47.72,218600.0,47.79,47.91,47.58,47.72,218600.0
2009-09-29 09:30:00,47.9,48.73,47.9,48.27,79800.0,47.9,48.73,47.9,48.27,79800.0
2009-09-29 10:00:00,48.32,48.52,47.33,48.52,41300.0,48.32,48.52,47.33,48.52,41300.0
2009-09-29 10:30:00,48.5,48.97,48.38,48.45,33200.0,48.5,48.97,48.38,48.45,33200.0
2009-09-29 11:00:00,48.41,48.57,48.29,48.46,82900.0,48.41,48.57,48.29,48.46,82900.0
2009-09-29 11:30:00,48.47,48.49,48.09,48.31,25900.0,48.47,48.49,48.09,48.31,25900.0
2009-09-29 12:00:00,48.28,48.5,48.21,48.34,26000.0,48.28,48.5,48.21,48.34,26000.0
2009-09-29 12:30:00,48.34,48.51,48.25,48.42,19800.0,48.34,48.51,48.25,48.42,19800.0
2009-09-29 13:00:00,48.47,48.74,48.42,48.7,38300.0,48.47,48.74,48.42,48.7,38300.0
2009-09-29 13:30:00,48.69,48.8,48.6,48.68,81600.0,48.69,48.8,48.6,48.68,81600.0
2009-09-29 14:00:00,48.64,48.69,48.46,48.46,76900.0,48.64,48.69,48.46,48.46,76900.0
2009-09-29 14:30:00,48.49,48.73,48.42,48.59,100600.0,48.49,48.73,48.42,48.59,100600.0
2009-09-29 15:00:00,48.61,48.74,48.56,48.66,42500.0,48.61,48.74,48.56,48.66,42500.0
2009-09-29 15:30:00,48.64,48.75,48.48,48.6,129100.0,48.64,48.75,48.48,48.6,129100.0
2009-09-30 09:30:00,47.35,47.52,46.34,47.08,395500.0,47.35,47.52,46.34,47.08,395500.0
2009-09-30 10:00:00,47.06,47.54,46.92,47.25,161000.0,47.06,47.54,46.92,47.25,161000.0
2009-09-30 10:30:00,47.3,47.34,46.97,47.13,57200.0,47.3,47.34,46.97,47.13,57200.0
2009-09-30 11:00:00,47.07,48.13,47.06,48.09,133400.0,47.07,48.13,47.06,48.09,133400.0
2009-09-30 11:30:00,48.07,48.36,47.71,47.89,125100.0,48.07,48.36,47.71,47.89,125100.0
2009-09-30 12:00:00,47.87,47.89,47.49,47.73,64800.0,47.87,47.89,47.49,47.73,64800.0
2009-09-30 12:30:00,47.75,48.09,47.71,47.93,96600.0,47.75,48.09,47.71,47.93,96600.0
2009-09-30 13:00:00,47.95,48.24,47.71,47.71,110100.0,47.95,48.24,47.71,47.71,110100.0
2009-09-30 13:30:00,47.71,47.75,47.49,47.58,76000.0,47.71,47.75,47.49,47.58,76000.0
2009-09-30 14:00:00,47.58,47.76,47.47,47.63,109300.0,47.58,47.76,47.47,47.63,109300.0
2009-09-30 14:30:00,47.62,47.76,47.47,47.49,118200.0,47.62,47.76,47.47,47.49,118200.0
2009-09-30 15:00:00,47.47,47.64,47.2,47.49,234000.0,47.47,47.64,47.2,47.49,234000.0
2009-09-30 15:30:00,47.48,47.94,47.35,47.69,450400.0,47.48,47.94,47.35,47.69,450400.0
2009-10-01 09:30:00,47.15,47.31,46.4,46.45,239500.0,47.15,47.31,46.4,46.45,239500.0
2009-10-01 10:00:00,46.46,46.98,45.55,45.99,136900.0,46.46,46.98,45.55,45.99,136900.0
2009-10-01 10:30:00,45.96,46.25,45.92,46.05,77600.0,45.96,46.25,45.92,46.05,77600.0
2009-10-01 11:00:00,45.96,46.01,45.18,45.23,72800.0,45.96,46.01,45.18,45.23,72800.0
2009-10-01 11:30:00,45.2,45.71,45.17,45.63,70900.0,45.2,45.71,45.17,45.63,70900.0
2009-10-01 12:00:00,45.62,45.63,45.28,45.34,61200.0,45.62,45.63,45.28,45.34,61200.0
2009-10-01 12:30:00,45.33,45.35,44.81,44.91,81600.0,45.33,45.35,44.81,44.91,81600.0
2009-10-01 13:00:00,44.9,44.93,44.58,44.65,99700.0,44.9,44.93,44.58,44.65,99700.0
2009-10-01 13:30:00,44.65,44.72,44.45,44.53,95800.0,44.65,44.72,44.45,44.53,95800.0
2009-10-01 14:00:00,44.56,44.66,44.4,44.49,98000.0,44.56,44.66,44.4,44.49,98000.0
2009-10-01 14:30:00,44.47,44.73,44.44,44.57,124200.0,44.47,44.73,44.44,44.57,124200.0
2009-10-01 15:00:00,44.55,44.63,44.43,44.48,243300.0,44.55,44.63,44.43,44.48,243300.0
2009-10-01 15:30:00,44.5,44.85,44.48,44.58,399200.0,44.5,44.85,44.48,44.58,399200.0
2009-10-02 09:30:00,44.24,44.24,42.94,43.0,206900.0,44.24,44.24,42.94,43.0,206900.0
2009-10-02 10:00:00,42.99,43.18,42.95,43.06,245200.0,42.99,43.18,42.95,43.06,245200.0
2009-10-02 10:30:00,43.05,43.9,42.91,43.64,246200.0,43.05,43.9,42.91,43.64,246200.0
2009-10-02 11:00:00,43.65,43.74,43.48,43.53,62100.0,43.65,43.74,43.48,43.53,62100.0
2009-10-02 11:30:00,43.53,43.64,43.28,43.38,101400.0,43.53,43.64,43.28,43.38,101400.0
2009-10-02 12:00:00,43.4,43.74,43.37,43.68,62100.0,43.4,43.74,43.37,43.68,62100.0
2009-10-02 12:30:00,43.7,43.91,43.54,43.91,58100.0,43.7,43.91,43.54,43.91,58100.0
2009-10-02 13:00:00,43.91,44.07,43.85,43.99,31600.0,43.91,44.07,43.85,43.99,31600.0
2009-10-02 13:30:00,44.0,44.01,43.74,43.78,31600.0,44.0,44.01,43.74,43.78,31600.0
2009-10-02 14:00:00,43.77,44.09,43.56,44.08,55700.0,43.77,44.09,43.56,44.08,55700.0
2009-10-02 14:30:00,44.08,44.15,44.0,44.01,50400.0,44.08,44.15,44.0,44.01,50400.0
2009-10-02 15:00:00,44.01,44.01,43.69,43.74,72300.0,44.01,44.01,43.69,43.74,72300.0
2009-10-02 15:30:00,43.72,43.88,43.66,43.73,197500.0,43.72,43.88,43.66,43.73,197500.0
2009-10-05 09:30:00,43.9,44.91,43.77,44.47,84900.0,43.9,44.91,43.77,44.47,84900.0
2009-10-05 10:00:00,44.47,44.71,43.92,44.14,80900.0,44.47,44.71,43.92,44.14,80900.0
2009-10-05 10:30:00,44.18,44.54,44.05,44.52,45200.0,44.18,44.54,44.05,44.52,45200.0
2009-10-05 11:00:00,44.53,44.54,44.19,44.19,36400.0,44.53,44.54,44.19,44.19,36400.0
2009-10-05 11:30:00,44.24,44.24,43.76,44.06,34600.0,44.24,44.24,43.76,44.06,34600.0
2009-10-05 12:00:00,44.1,44.25,44.07,44.15,24400.0,44.1,44.25,44.07,44.15,24400.0
2009-10-05 12:30:00,44.17,44.35,43.95,44.05,21400.0,44.17,44.35,43.95,44.05,21400.0
2009-10-05 13:00:00,43.99,44.28,43.99,44.23,25000.0,43.99,44.28,43.99,44.23,25000.0
2009-10-05 13:30:00,44.22,44.26,44.01,44.21,32400.0,44.22,44.26,44.01,44.21,32400.0
2009-10-05 14:00:00,44.24,44.32,44.04,44.3,53000.0,44.24,44.32,44.04,44.3,53000.0
2009-10-05 14:30:00,44.31,44.71,44.27,44.61,38500.0,44.31,44.71,44.27,44.61,38500.0
2009-10-05 15:00:00,44.61,44.67,44.43,44.52,54800.0,44.61,44.67,44.43,44.52,54800.0
2009-10-05 15:30:00,44.53,44.67,44.49,44.59,130600.0,44.53,44.67,44.49,44.59,130600.0
2009-10-06 09:30:00,45.06,45.92,45.06,45.76,56900.0,45.06,45.92,45.06,45.76,56900.0
2009-10-06 10:00:00,45.83,46.13,45.48,45.48,82200.0,45.83,46.13,45.48,45.48,82200.0
2009-10-06 10:30:00,45.45,45.76,45.25,45.54,56800.0,45.45,45.76,45.25,45.54,56800.0
2009-10-06 11:00:00,45.53,45.72,45.4,45.65,34800.0,45.53,45.72,45.4,45.65,34800.0
2009-10-06 11:30:00,45.65,45.7,45.35,45.49,31000.0,45.65,45.7,45.35,45.49,31000.0
2009-10-06 12:00:00,45.46,45.56,45.44,45.51,25300.0,45.46,45.56,45.44,45.51,25300.0
2009-10-06 12:30:00,45.45,45.56,45.2,45.2,65300.0,45.45,45.56,45.2,45.2,65300.0
2009-10-06 13:00:00,45.17,45.42,45.0,45.31,61600.0,45.17,45.42,45.0,45.31,61600.0
2009-10-06 13:30:00,45.3,45.46,44.83,45.03,42800.0,45.3,45.46,44.83,45.03,42800.0
2009-10-06 14:00:00,44.95,44.95,44.26,44.28,104700.0,44.95,44.95,44.26,44.28,104700.0
2009-10-06 14:30:00,44.27,44.5,44.14,44.43,98600.0,44.27,44.5,44.14,44.43,98600.0
2009-10-06 15:00:00,44.43,44.8,44.4,44.69,136000.0,44.43,44.8,44.4,44.69,136000.0
2009-10-06 15:30:00,44.69,44.79,44.57,44.71,188100.0,44.69,44.79,44.57,44.71,188100.0
2009-10-07 09:30:00,44.61,44.62,43.5,43.65,112000.0,44.61,44.62,43.5,43.65,112000.0
2009-10-07 10:00:00,43.62,44.0,43.5,43.8,130300.0,43.62,44.0,43.5,43.8,130300.0
2009-10-07 10:30:00,43.8,43.85,43.48,43.75,97900.0,43.8,43.85,43.48,43.75,97900.0
2009-10-07 11:00:00,43.75,43.8,43.71,43.77,48500.0,43.75,43.8,43.71,43.77,48500.0
2009-10-07 11:30:00,43.75,43.8,43.44,43.44,65700.0,43.75,43.8,43.44,43.44,65700.0
2009-10-07 12:00:00,43.45,43.9,43.45,43.81,306300.0,43.45,43.9,43.45,43.81,306300.0
2009-10-07 12:30:00,43.81,43.97,43.72,43.93,81400.0,43.81,43.97,43.72,43.93,81400.0
2009-10-07 13:00:00,43.94,43.94,43.72,43.81,14000.0,43.94,43.94,43.72,43.81,14000.0
2009-10-07 13:30:00,43.81,43.96,43.78,43.94,43300.0,43.81,43.96,43.78,43.94,43300.0
2009-10-07 14:00:00,43.91,43.93,43.66,43.73,45100.0,43.91,43.93,43.66,43.73,45100.0
2009-10-07 14:30:00,43.75,43.86,43.7,43.76,36400.0,43.75,43.86,43.7,43.76,36400.0
2009-10-07 15:00:00,43.75,43.89,43.72,43.81,88900.0,43.75,43.89,43.72,43.81,88900.0
2009-10-07 15:30:00,43.84,44.15,43.77,44.11,242800.0,43.84,44.15,43.77,44.11,242800.0
2009-10-08 09:30:00,44.42,45.47,44.42,44.77,66800.0,44.42,45.47,44.42,44.77,66800.0
2009-10-08 10:00:00,44.76,44.85,44.3,44.83,76800.0,44.76,44.85,44.3,44.83,76800.0
2009-10-08 10:30:00,44.82,45.07,44.74,44.93,61400.0,44.82,45.07,44.74,44.93,61400.0
2009-10-08 11:00:00,44.99,46.3,44.85,46.03,155500.0,44.99,46.3,44.85,46.03,155500.0
2009-10-08 11:30:00,46.1,46.52,45.82,45.82,108700.0,46.1,46.52,45.82,45.82,108700.0
2009-10-08 12:00:00,45.82,45.82,45.46,45.64,53000.0,45.82,45.82,45.46,45.64,53000.0
2009-10-08 12:30:00,45.65,45.79,45.63,45.75,18600.0,45.65,45.79,45.63,45.75,18600.0
2009-10-08 13:00:00,45.74,45.77,45.29,45.32,38900.0,45.74,45.77,45.29,45.32,38900.0
2009-10-08 13:30:00,45.3,45.43,45.01,45.43,33400.0,45.3,45.43,45.01,45.43,33400.0
2009-10-08 14:00:00,45.38,45.41,45.12,45.24,37800.0,45.38,45.41,45.12,45.24,37800.0
2009-10-08 14:30:00,45.24,45.54,45.17,45.52,45400.0,45.24,45.54,45.17,45.52,45400.0
2009-10-08 15:00:00,45.51,45.78,45.51,45.55,62300.0,45.51,45.78,45.51,45.55,62300.0
2009-10-08 15:30:00,45.54,45.58,45.18,45.18,152300.0,45.54,45.58,45.18,45.18,152300.0
2009-10-09 09:30:00,45.17,45.79,44.51,45.74,32400.0,45.17,45.79,44.51,45.74,32400.0
2009-10-09 10:00:00,45.8,45.83,45.17,45.46,50000.0,45.8,45.83,45.17,45.46,50000.0
2009-10-09 10:30:00,45.45,45.67,45.16,45.24,26000.0,45.45,45.67,45.16,45.24,26000.0
2009-10-09 11:00:00,45.23,45.34,44.98,45.27,36000.0,45.23,45.34,44.98,45.27,36000.0
2009-10-09 11:30:00,45.28,45.33,44.88,44.92,40100.0,45.28,45.33,44.88,44.92,40100.0
2009-10-09 12:00:00,44.92,44.92,44.63,44.76,15300.0,44.92,44.92,44.63,44.76,15300.0
2009-10-09 12:30:00,44.76,45.05,44.66,45.05,24400.0,44.76,45.05,44.66,45.05,24400.0
2009-10-09 13:00:00,45.04,45.16,45.01,45.11,16900.0,45.04,45.16,45.01,45.11,16900.0
2009-10-09 13:30:00,45.14,45.15,44.94,45.06,22400.0,45.14,45.15,44.94,45.06,22400.0
2009-10-09 14:00:00,45.03,45.1,44.95,45.0,22500.0,45.03,45.1,44.95,45.0,22500.0
2009-10-09 14:30:00,45.04,45.17,45.0,45.16,15000.0,45.04,45.17,45.0,45.16,15000.0
2009-10-09 15:00:00,45.16,45.41,45.14,45.38,31400.0,45.16,45.41,45.14,45.38,31400.0
2009-10-09 15:30:00,45.4,45.55,45.33,45.55,85900.0,45.4,45.55,45.33,45.55,85900.0
2009-10-12 09:30:00,46.03,47.1,46.03,47.09,94100.0,46.03,47.1,46.03,47.09,94100.0
2009-10-12 10:00:00,47.08,47.18,46.78,46.98,47200.0,47.08,47.18,46.78,46.98,47200.0
2009-10-12 10:30:00,46.99,47.27,46.94,47.22,43800.0,46.99,47.27,46.94,47.22,43800.0
2009-10-12 11:00:00,47.23,47.38,47.08,47.3,41700.0,47.23,47.38,47.08,47.3,41700.0
2009-10-12 11:30:00,47.31,47.39,47.19,47.25,38900.0,47.31,47.39,47.19,47.25,38900.0
2009-10-12 12:00:00,47.24,47.73,47.24,47.47,186000.0,47.24,47.73,47.24,47.47,186000.0
2009-10-12 12:30:00,47.46,47.62,47.44,47.58,39300.0,47.46,47.62,47.44,47.58,39300.0
2009-10-12 13:00:00,47.56,47.62,47.45,47.45,39800.0,47.56,47.62,47.45,47.45,39800.0
2009-10-12 13:30:00,47.45,47.57,47.39,47.5,29100.0,47.45,47.57,47.39,47.5,29100.0
2009-10-12 14:00:00,47.51,47.51,47.25,47.48,71100.0,47.51,47.51,47.25,47.48,71100.0
2009-10-12 14:30:00,47.48,47.63,47.18,47.63,122600.0,47.48,47.63,47.18,47.63,122600.0
2009-10-12 15:00:00,47.62,48.05,47.51,47.86,203900.0,47.62,48.05,47.51,47.86,203900.0
2009-10-12 15:30:00,47.86,47.94,47.68,47.74,235100.0,47.86,47.94,47.68,47.74,235100.0
2009-10-13 09:30:00,47.61,48.63,47.33,47.94,253100.0,47.61,48.63,47.33,47.94,253100.0
2009-10-13 10:00:00,47.98,48.47,47.68,48.47,192000.0,47.98,48.47,47.68,48.47,192000.0
2009-10-13 10:30:00,48.5,48.95,48.33,48.87,173200.0,48.5,48.95,48.33,48.87,173200.0
2009-10-13 11:00:00,48.87,48.88,48.28,48.85,307100.0,48.87,48.88,48.28,48.85,307100.0
2009-10-13 11:30:00,48.85,49.68,48.84,49.32,217800.0,48.85,49.68,48.84,49.32,217800.0
2009-10-13 12:00:00,49.31,49.46,49.1,49.13,111300.0,49.31,49.46,49.1,49.13,111300.0
2009-10-13 12:30:00,49.11,49.18,48.8,48.82,66400.0,49.11,49.18,48.8,48.82,66400.0
2009-10-13 13:00:00,48.82,48.96,48.8,48.85,44700.0,48.82,48.96,48.8,48.85,44700.0
2009-10-13 13:30:00,48.84,48.89,48.55,48.74,57100.0,48.84,48.89,48.55,48.74,57100.0
2009-10-13 14:00:00,48.73,48.92,48.45,48.85,79300.0,48.73,48.92,48.45,48.85,79300.0
2009-10-13 14:30:00,48.84,49.05,48.73,48.86,92900.0,48.84,49.05,48.73,48.86,92900.0
2009-10-13 15:00:00,48.85,49.02,48.8,48.83,168800.0,48.85,49.02,48.8,48.83,168800.0
2009-10-13 15:30:00,48.81,48.85,48.34,48.4,364200.0,48.81,48.85,48.34,48.4,364200.0
2009-10-14 09:30:00,49.26,49.48,48.75,49.47,58700.0,49.26,49.48,48.75,49.47,58700.0
2009-10-14 10:00:00,49.45,49.59,49.26,49.48,77500.0,49.45,49.59,49.26,49.48,77500.0
2009-10-14 10:30:00,49.5,49.64,49.34,49.51,33100.0,49.5,49.64,49.34,49.51,33100.0
2009-10-14 11:00:00,49.47,49.91,49.47,49.79,58600.0,49.47,49.91,49.47,49.79,58600.0
2009-10-14 11:30:00,49.77,49.79,49.63,49.75,28000.0,49.77,49.79,49.63,49.75,28000.0
2009-10-14 12:00:00,49.73,49.9,49.7,49.83,53900.0,49.73,49.9,49.7,49.83,53900.0
2009-10-14 12:30:00,49.85,50.11,49.74,50.03,59600.0,49.85,50.11,49.74,50.03,59600.0
2009-10-14 13:00:00,50.07,50.36,50.03,50.11,85600.0,50.07,50.36,50.03,50.11,85600.0
2009-10-14 13:30:00,50.11,50.14,49.8,49.81,42300.0,50.11,50.14,49.8,49.81,42300.0
2009-10-14 14:00:00,49.85,50.0,49.65,49.79,59500.0,49.85,50.0,49.65,49.79,59500.0
2009-10-14 14:30:00,49.8,49.96,49.78,49.79,34500.0,49.8,49.96,49.78,49.79,34500.0
2009-10-14 15:00:00,49.78,50.24,49.78,50.2,62100.0,49.78,50.24,49.78,50.2,62100.0
2009-10-14 15:30:00,50.22,50.26,50.0,50.09,215900.0,50.22,50.26,50.0,50.09,215900.0
2009-10-15 09:30:00,49.59,50.43,49.42,50.43,36900.0,49.59,50.43,49.42,50.43,36900.0
2009-10-15 10:00:00,50.4,50.49,49.89,50.02,36900.0,50.4,50.49,49.89,50.02,36900.0
2009-10-15 10:30:00,50.02,50.28,50.0,50.15,57600.0,50.02,50.28,50.0,50.15,57600.0
2009-10-15 11:00:00,50.16,50.17,49.86,49.93,39200.0,50.16,50.17,49.86,49.93,39200.0
2009-10-15 11:30:00,49.92,50.07,49.88,49.94,23000.0,49.92,50.07,49.88,49.94,23000.0
2009-10-15 12:00:00,49.97,50.16,49.9,49.96,19800.0,49.97,50.16,49.9,49.96,19800.0
2009-10-15 12:30:00,49.96,50.03,49.79,49.99,23900.0,49.96,50.03,49.79,49.99,23900.0
2009-10-15 13:00:00,49.99,50.04,49.95,49.98,15200.0,49.99,50.04,49.95,49.98,15200.0
2009-10-15 13:30:00,49.99,50.12,49.95,50.07,36700.0,49.99,50.12,49.95,50.07,36700.0
2009-10-15 14:00:00,50.12,50.16,49.98,50.02,22100.0,50.12,50.16,49.98,50.02,22100.0
2009-10-15 14:30:00,50.01,50.22,50.01,50.19,25800.0,50.01,50.22,50.01,50.19,25800.0
2009-10-15 15:00:00,50.19,50.33,50.12,50.12,33300.0,50.19,50.33,50.12,50.12,33300.0
2009-10-15 15:30:00,50.11,50.24,50.04,50.09,100200.0,50.11,50.24,50.04,50.09,100200.0
2009-10-16 09:30:00,49.79,50.05,49.5,49.97,99800.0,49.79,50.05,49.5,49.97,99800.0
2009-10-16 10:00:00,49.86,49.9,49.1,49.35,87700.0,49.86,49.9,49.1,49.35,87700.0
2009-10-16 10:30:00,49.35,49.4,48.99,49.0,37900.0,49.35,49.4,48.99,49.0,37900.0
2009-10-16 11:00:00,49.0,49.47,48.93,49.24,46000.0,49.0,49.47,48.93,49.24,46000.0
2009-10-16 11:30:00,49.26,49.26,48.67,48.9,29500.0,49.26,49.26,48.67,48.9,29500.0
2009-10-16 12:00:00,48.87,49.14,48.74,48.96,23400.0,48.87,49.14,48.74,48.96,23400.0
2009-10-16 12:30:00,49.02,49.12,48.81,48.99,18500.0,49.02,49.12,48.81,48.99,18500.0
2009-10-16 13:00:00,49.02,49.61,48.96,49.61,24900.0,49.02,49.61,48.96,49.61,24900.0
2009-10-16 13:30:00,49.62,49.67,49.34,49.34,21900.0,49.62,49.67,49.34,49.34,21900.0
2009-10-16 14:00:00,49.34,49.52,49.3,49.4,29600.0,49.34,49.52,49.3,49.4,29600.0
2009-10-16 14:30:00,49.38,49.38,49.18,49.25,30000.0,49.38,49.38,49.18,49.25,30000.0
2009-10-16 15:00:00,49.25,49.55,49.23,49.53,58400.0,49.25,49.55,49.23,49.53,58400.0
2009-10-16 15:30:00,49.55,49.75,49.16,49.22,156100.0,49.55,49.75,49.16,49.22,156100.0
2009-10-19 09:30:00,49.14,49.89,48.89,49.2,46500.0,49.14,49.89,48.89,49.2,46500.0
2009-10-19 10:00:00,49.23,49.63,49.0,49.51,51200.0,49.23,49.63,49.0,49.51,51200.0
2009-10-19 10:30:00,49.54,50.03,49.41,49.98,56300.0,49.54,50.03,49.41,49.98,56300.0
2009-10-19 11:00:00,49.93,50.24,49.84,50.22,45300.0,49.93,50.24,49.84,50.22,45300.0
2009-10-19 11:30:00,50.23,50.45,50.13,50.41,27900.0,50.23,50.45,50.13,50.41,27900.0
2009-10-19 12:00:00,50.38,50.39,50.04,50.04,32700.0,50.38,50.39,50.04,50.04,32700.0
2009-10-19 12:30:00,50.03,50.05,49.91,50.05,26800.0,50.03,50.05,49.91,50.05,26800.0
2009-10-19 13:00:00,50.02,50.08,49.83,49.93,49500.0,50.02,50.08,49.83,49.93,49500.0
2009-10-19 13:30:00,49.95,50.2,49.81,49.85,31600.0,49.95,50.2,49.81,49.85,31600.0
2009-10-19 14:00:00,49.89,50.07,49.85,50.02,36900.0,49.89,50.07,49.85,50.02,36900.0
2009-10-19 14:30:00,50.03,50.08,49.9,49.99,32300.0,50.03,50.08,49.9,49.99,32300.0
2009-10-19 15:00:00,50.02,50.1,49.77,49.79,56000.0,50.02,50.1,49.77,49.79,56000.0
2009-10-19 15:30:00,49.81,50.0,49.73,49.93,124800.0,49.81,50.0,49.73,49.93,124800.0
2009-10-20 09:30:00,50.18,50.18,49.23,49.68,37800.0,50.18,50.18,49.23,49.68,37800.0
2009-10-20 10:00:00,49.68,49.73,49.08,49.08,77200.0,49.68,49.73,49.08,49.08,77200.0
2009-10-20 10:30:00,49.08,49.15,48.77,48.77,65400.0,49.08,49.15,48.77,48.77,65400.0
2009-10-20 11:00:00,48.79,48.8,48.55,48.62,41600.0,48.79,48.8,48.55,48.62,41600.0
2009-10-20 11:30:00,48.59,48.61,47.88,47.9,148200.0,48.59,48.61,47.88,47.9,148200.0
2009-10-20 12:00:00,47.9,48.0,47.63,47.63,44700.0,47.9,48.0,47.63,47.63,44700.0
2009-10-20 12:30:00,47.63,47.81,47.36,47.68,87400.0,47.63,47.81,47.36,47.68,87400.0
2009-10-20 13:00:00,47.69,47.87,47.61,47.78,86200.0,47.69,47.87,47.61,47.78,86200.0
2009-10-20 13:30:00,47.73,47.77,47.43,47.49,52100.0,47.73,47.77,47.43,47.49,52100.0
2009-10-20 14:00:00,47.47,47.56,47.42,47.5,75100.0,47.47,47.56,47.42,47.5,75100.0
2009-10-20 14:30:00,47.45,47.8,47.35,47.76,71900.0,47.45,47.8,47.35,47.76,71900.0
2009-10-20 15:00:00,47.76,47.87,47.51,47.72,58800.0,47.76,47.87,47.51,47.72,58800.0
2009-10-20 15:30:00,47.71,47.85,47.61,47.72,148600.0,47.71,47.85,47.61,47.72,148600.0
2009-10-21 09:30:00,48.11,48.9,47.86,48.39,44100.0,48.11,48.9,47.86,48.39,44100.0
2009-10-21 10:00:00,48.39,48.73,48.32,48.41,57600.0,48.39,48.73,48.32,48.41,57600.0
2009-10-21 10:30:00,48.46,48.73,48.27,48.31,67900.0,48.46,48.73,48.27,48.31,67900.0
2009-10-21 11:00:00,48.35,48.4,48.1,48.2,36600.0,48.35,48.4,48.1,48.2,36600.0
2009-10-21 11:30:00,48.19,48.23,47.43,47.45,64000.0,48.19,48.23,47.43,47.45,64000.0
2009-10-21 12:00:00,47.47,47.76,47.17,47.76,97300.0,47.47,47.76,47.17,47.76,97300.0
2009-10-21 12:30:00,47.76,48.03,47.66,47.98,64400.0,47.76,48.03,47.66,47.98,64400.0
2009-10-21 13:00:00,47.98,48.05,47.61,47.61,29600.0,47.98,48.05,47.61,47.61,29600.0
2009-10-21 13:30:00,47.62,47.83,47.62,47.79,28100.0,47.62,47.83,47.62,47.79,28100.0
2009-10-21 14:00:00,47.78,47.94,47.44,47.44,40700.0,47.78,47.94,47.44,47.44,40700.0
2009-10-21 14:30:00,47.43,47.52,47.24,47.28,46800.0,47.43,47.52,47.24,47.28,46800.0
2009-10-21 15:00:00,47.28,47.44,46.64,46.75,131000.0,47.28,47.44,46.64,46.75,131000.0
2009-10-21 15:30:00,46.72,46.75,45.91,45.98,425400.0,46.72,46.75,45.91,45.98,425400.0
2009-10-22 09:30:00,45.94,46.38,45.49,45.63,76200.0,45.94,46.38,45.49,45.63,76200.0
2009-10-22 10:00:00,45.64,45.83,45.1,45.76,134400.0,45.64,45.83,45.1,45.76,134400.0
2009-10-22 10:30:00,45.76,46.11,45.63,45.99,57300.0,45.76,46.11,45.63,45.99,57300.0
2009-10-22 11:00:00,46.03,46.5,45.88,46.41,46000.0,46.03,46.5,45.88,46.41,46000.0
2009-10-22 11:30:00,46.4,46.6,46.28,46.46,36500.0,46.4,46.6,46.28,46.46,36500.0
2009-10-22 12:00:00,46.45,46.7,46.31,46.65,40000.0,46.45,46.7,46.31,46.65,40000.0
2009-10-22 12:30:00,46.67,47.01,46.67,46.9,31000.0,46.67,47.01,46.67,46.9,31000.0
2009-10-22 13:00:00,46.91,47.05,46.85,46.93,40400.0,46.91,47.05,46.85,46.93,40400.0
2009-10-22 13:30:00,46.94,46.99,46.75,46.94,40000.0,46.94,46.99,46.75,46.94,40000.0
2009-10-22 14:00:00,46.97,47.42,46.87,47.33,108400.0,46.97,47.42,46.87,47.33,108400.0
2009-10-22 14:30:00,47.35,47.57,47.3,47.57,115300.0,47.35,47.57,47.3,47.57,115300.0
2009-10-22 15:00:00,47.55,48.34,47.55,48.22,145300.0,47.55,48.34,47.55,48.22,145300.0
2009-10-22 15:30:00,48.22,48.23,47.51,47.6,269600.0,48.22,48.23,47.51,47.6,269600.0
2009-10-23 09:30:00,47.62,48.24,47.4,48.19,110400.0,47.62,48.24,47.4,48.19,110400.0
2009-10-23 10:00:00,48.21,49.3,48.21,49.0,255900.0,48.21,49.3,48.21,49.0,255900.0
2009-10-23 10:30:00,49.0,49.02,47.88,47.95,121800.0,49.0,49.02,47.88,47.95,121800.0
2009-10-23 11:00:00,47.95,48.0,47.38,47.71,90500.0,47.95,48.0,47.38,47.71,90500.0
2009-10-23 11:30:00,47.71,47.98,47.6,47.94,57800.0,47.71,47.98,47.6,47.94,57800.0
2009-10-23 12:00:00,47.93,48.01,47.7,47.77,45200.0,47.93,48.01,47.7,47.77,45200.0
2009-10-23 12:30:00,47.76,48.08,47.68,47.97,62200.0,47.76,48.08,47.68,47.97,62200.0
2009-10-23 13:00:00,47.97,48.14,47.73,47.8,79800.0,47.97,48.14,47.73,47.8,79800.0
2009-10-23 13:30:00,47.83,47.89,47.51,47.72,71100.0,47.83,47.89,47.51,47.72,71100.0
2009-10-23 14:00:00,47.7,48.22,47.59,48.03,54600.0,47.7,48.22,47.59,48.03,54600.0
2009-10-23 14:30:00,48.03,48.22,47.95,48.06,50200.0,48.03,48.22,47.95,48.06,50200.0
2009-10-23 15:00:00,48.06,48.21,47.95,48.06,130500.0,48.06,48.21,47.95,48.06,130500.0
2009-10-23 15:30:00,48.05,48.19,47.95,48.04,165100.0,48.05,48.19,47.95,48.04,165100.0
2009-10-26 09:30:00,47.92,48.83,47.7,48.67,38500.0,47.92,48.83,47.7,48.67,38500.0
2009-10-26 10:00:00,48.66,48.92,48.44,48.47,60000.0,48.66,48.92,48.44,48.47,60000.0
2009-10-26 10:30:00,48.45,48.58,48.08,48.16,81700.0,48.45,48.58,48.08,48.16,81700.0
2009-10-26 11:00:00,48.22,48.22,47.39,47.41,60800.0,48.22,48.22,47.39,47.41,60800.0
2009-10-26 11:30:00,47.39,47.47,46.5,46.92,192900.0,47.39,47.47,46.5,46.92,192900.0
2009-10-26 12:00:00,46.9,47.16,46.4,46.94,176200.0,46.9,47.16,46.4,46.94,176200.0
2009-10-26 12:30:00,46.93,47.16,46.74,47.0,76600.0,46.93,47.16,46.74,47.0,76600.0
2009-10-26 13:00:00,47.03,47.03,46.69,46.9,94000.0,47.03,47.03,46.69,46.9,94000.0
2009-10-26 13:30:00,46.9,47.13,46.81,46.94,53500.0,46.9,47.13,46.81,46.94,53500.0
2009-10-26 14:00:00,46.91,47.04,46.48,46.62,64200.0,46.91,47.04,46.48,46.62,64200.0
2009-10-26 14:30:00,46.6,46.65,46.3,46.4,64300.0,46.6,46.65,46.3,46.4,64300.0
2009-10-26 15:00:00,46.42,46.5,46.03,46.05,76000.0,46.42,46.5,46.03,46.05,76000.0
2009-10-26 15:30:00,46.05,46.59,46.05,46.32,166100.0,46.05,46.59,46.05,46.32,166100.0
2009-10-27 09:30:00,46.39,46.68,46.19,46.33,36300.0,46.39,46.68,46.19,46.33,36300.0
2009-10-27 10:00:00,46.32,46.37,45.35,46.36,99900.0,46.32,46.37,45.35,46.36,99900.0
2009-10-27 10:30:00,46.31,46.58,45.89,46.13,82900.0,46.31,46.58,45.89,46.13,82900.0
2009-10-27 11:00:00,46.15,46.38,45.85,46.38,53200.0,46.15,46.38,45.85,46.38,53200.0
2009-10-27 11:30:00,46.39,46.73,46.24,46.53,56300.0,46.39,46.73,46.24,46.53,56300.0
2009-10-27 12:00:00,46.58,46.62,46.02,46.2,96000.0,46.58,46.62,46.02,46.2,96000.0
2009-10-27 12:30:00,46.24,46.25,45.53,45.67,64900.0,46.24,46.25,45.53,45.67,64900.0
2009-10-27 13:00:00,45.6,45.84,45.43,45.57,118800.0,45.6,45.84,45.43,45.57,118800.0
2009-10-27 13:30:00,45.59,45.7,45.32,45.64,71700.0,45.59,45.7,45.32,45.64,71700.0
2009-10-27 14:00:00,45.58,45.86,45.3,45.83,70000.0,45.58,45.86,45.3,45.83,70000.0
2009-10-27 14:30:00,45.81,45.88,45.51,45.75,65000.0,45.81,45.88,45.51,45.75,65000.0
2009-10-27 15:00:00,45.7,45.82,45.51,45.58,65400.0,45.7,45.82,45.51,45.58,65400.0
2009-10-27 15:30:00,45.61,45.65,45.32,45.39,185000.0,45.61,45.65,45.32,45.39,185000.0
2009-10-28 09:30:00,45.05,45.26,44.43,44.95,134900.0,45.05,45.26,44.43,44.95,134900.0
2009-10-28 10:00:00,44.93,44.95,44.04,44.17,103300.0,44.93,44.95,44.04,44.17,103300.0
2009-10-28 10:30:00,44.12,44.36,44.0,44.29,156700.0,44.12,44.36,44.0,44.29,156700.0
2009-10-28 11:00:00,44.29,44.77,44.28,44.72,168400.0,44.29,44.77,44.28,44.72,168400.0
2009-10-28 11:30:00,44.73,44.86,44.59,44.83,55200.0,44.73,44.86,44.59,44.83,55200.0
2009-10-28 12:00:00,44.77,45.08,44.77,45.02,77400.0,44.77,45.08,44.77,45.02,77400.0
2009-10-28 12:30:00,45.03,45.03,44.8,44.85,77600.0,45.03,45.03,44.8,44.85,77600.0
2009-10-28 13:00:00,44.84,45.2,44.78,45.03,61700.0,44.84,45.2,44.78,45.03,61700.0
2009-10-28 13:30:00,45.1,45.18,44.88,45.0,44800.0,45.1,45.18,44.88,45.0,44800.0
2009-10-28 14:00:00,45.0,45.03,44.54,44.56,51200.0,45.0,45.03,44.54,44.56,51200.0
2009-10-28 14:30:00,44.56,44.58,44.16,44.25,51100.0,44.56,44.58,44.16,44.25,51100.0
2009-10-28 15:00:00,44.2,44.4,43.97,44.06,121100.0,44.2,44.4,43.97,44.06,121100.0
2009-10-28 15:30:00,44.04,44.2,44.0,44.03,228300.0,44.04,44.2,44.0,44.03,228300.0
2009-10-29 09:30:00,44.77,45.56,44.77,45.32,193300.0,44.77,45.56,44.77,45.32,193300.0
2009-10-29 10:00:00,45.33,46.18,45.24,45.86,125400.0,45.33,46.18,45.24,45.86,125400.0
2009-10-29 10:30:00,45.82,46.11,45.55,45.84,83500.0,45.82,46.11,45.55,45.84,83500.0
2009-10-29 11:00:00,45.83,46.36,45.78,46.25,94500.0,45.83,46.36,45.78,46.25,94500.0
2009-10-29 11:30:00,46.25,46.64,46.05,46.22,119700.0,46.25,46.64,46.05,46.22,119700.0
2009-10-29 12:00:00,46.24,46.5,46.2,46.3,48500.0,46.24,46.5,46.2,46.3,48500.0
2009-10-29 12:30:00,46.27,46.55,46.27,46.39,129500.0,46.27,46.55,46.27,46.39,129500.0
2009-10-29 13:00:00,46.4,46.46,46.01,46.28,71200.0,46.4,46.46,46.01,46.28,71200.0
2009-10-29 13:30:00,46.27,46.56,46.27,46.48,71400.0,46.27,46.56,46.27,46.48,71400.0
2009-10-29 14:00:00,46.47,46.54,46.4,46.43,53800.0,46.47,46.54,46.4,46.43,53800.0
2009-10-29 14:30:00,46.46,46.71,46.43,46.6,62600.0,46.46,46.71,46.43,46.6,62600.0
2009-10-29 15:00:00,46.58,46.8,46.55,46.69,118500.0,46.58,46.8,46.55,46.69,118500.0
2009-10-29 15:30:00,46.69,46.69,46.23,46.48,258700.0,46.69,46.69,46.23,46.48,258700.0
2009-10-30 09:30:00,44.56,46.26,44.31,44.35,771600.0,44.56,46.26,44.31,44.35,771600.0
2009-10-30 10:00:00,44.31,44.61,43.93,44.38,820700.0,44.31,44.61,43.93,44.38,820700.0
2009-10-30 10:30:00,44.34,44.34,43.63,44.15,352200.0,44.34,44.34,43.63,44.15,352200.0
2009-10-30 11:00:00,44.14,44.24,43.62,43.67,213200.0,44.14,44.24,43.62,43.67,213200.0
2009-10-30 11:30:00,43.66,43.84,42.58,42.67,314700.0,43.66,43.84,42.58,42.67,314700.0
2009-10-30 12:00:00,42.67,42.88,41.5,41.58,336900.0,42.67,42.88,41.5,41.58,336900.0
2009-10-30 12:30:00,41.57,42.35,41.39,42.12,433800.0,41.57,42.35,41.39,42.12,433800.0
2009-10-30 13:00:00,42.14,42.36,41.32,41.49,321300.0,42.14,42.36,41.32,41.49,321300.0
2009-10-30 13:30:00,41.5,41.69,41.42,41.5,167900.0,41.5,41.69,41.42,41.5,167900.0
2009-10-30 14:00:00,41.52,41.89,41.45,41.71,169100.0,41.52,41.89,41.45,41.71,169100.0
2009-10-30 14:30:00,41.69,42.07,41.48,41.96,239500.0,41.69,42.07,41.48,41.96,239500.0
2009-10-30 15:00:00,41.92,42.07,41.62,42.06,256900.0,41.92,42.07,41.62,42.06,256900.0
2009-10-30 15:30:00,42.04,43.06,42.03,42.78,835300.0,42.04,43.06,42.03,42.78,835300.0
2009-11-02 09:30:00,43.07,43.23,42.23,42.38,274800.0,43.07,43.23,42.23,42.38,274800.0
2009-11-02 10:00:00,42.41,42.74,42.11,42.5,364600.0,42.41,42.74,42.11,42.5,364600.0
2009-11-02 10:30:00,42.51,42.85,42.43,42.51,240700.0,42.51,42.85,42.43,42.51,240700.0
2009-11-02 11:00:00,42.5,42.62,42.11,42.25,161200.0,42.5,42.62,42.11,42.25,161200.0
2009-11-02 11:30:00,42.25,42.33,41.89,41.92,103300.0,42.25,42.33,41.89,41.92,103300.0
2009-11-02 12:00:00,41.9,41.92,41.36,41.5,303200.0,41.9,41.92,41.36,41.5,303200.0
2009-11-02 12:30:00,41.5,41.64,41.0,41.03,175600.0,41.5,41.64,41.0,41.03,175600.0
2009-11-02 13:00:00,41.04,41.67,41.03,41.54,114600.0,41.04,41.67,41.03,41.54,114600.0
2009-11-02 13:30:00,41.55,41.55,40.65,40.65,107600.0,41.55,41.55,40.65,40.65,107600.0
2009-11-02 14:00:00,40.65,40.68,40.02,40.66,345800.0,40.65,40.68,40.02,40.66,345800.0
2009-11-02 14:30:00,40.71,41.1,40.47,40.55,217000.0,40.71,41.1,40.47,40.55,217000.0
2009-11-02 15:00:00,40.58,40.85,39.93,39.99,327400.0,40.58,40.85,39.93,39.99,327400.0
2009-11-02 15:30:00,40.01,40.69,39.93,40.49,666500.0,40.01,40.69,39.93,40.49,666500.0
2009-11-03 09:30:00,40.25,41.35,40.06,40.87,224000.0,40.25,41.35,40.06,40.87,224000.0
2009-11-03 10:00:00,40.92,41.5,40.64,41.21,276900.0,40.92,41.5,40.64,41.21,276900.0
2009-11-03 10:30:00,41.24,41.85,41.1,41.66,161400.0,41.24,41.85,41.1,41.66,161400.0
2009-11-03 11:00:00,41.71,41.89,41.31,41.47,184500.0,41.71,41.89,41.31,41.47,184500.0
2009-11-03 11:30:00,41.42,41.82,41.26,41.78,133300.0,41.42,41.82,41.26,41.78,133300.0
2009-11-03 12:00:00,41.79,41.99,41.63,41.9,101700.0,41.79,41.99,41.63,41.9,101700.0
2009-11-03 12:30:00,41.91,42.47,41.87,41.89,124700.0,41.91,42.47,41.87,41.89,124700.0
2009-11-03 13:00:00,41.9,42.12,41.76,41.96,130700.0,41.9,42.12,41.76,41.96,130700.0
2009-11-03 13:30:00,41.99,42.07,41.76,41.89,142100.0,41.99,42.07,41.76,41.89,142100.0
2009-11-03 14:00:00,41.91,42.06,41.65,41.99,216800.0,41.91,42.06,41.65,41.99,216800.0
2009-11-03 14:30:00,41.99,42.48,41.99,42.34,150500.0,41.99,42.48,41.99,42.34,150500.0
2009-11-03 15:00:00,42.33,42.64,42.11,42.64,193200.0,42.33,42.64,42.11,42.64,193200.0
2009-11-03 15:30:00,42.65,42.86,42.53,42.69,362400.0,42.65,42.86,42.53,42.69,362400.0
2009-11-04 09:30:00,43.18,43.23,42.45,43.11,47200.0,43.18,43.23,42.45,43.11,47200.0
2009-11-04 10:00:00,43.05,43.6,42.88,43.37,101700.0,43.05,43.6,42.88,43.37,101700.0
2009-11-04 10:30:00,43.38,43.52,43.25,43.32,36100.0,43.38,43.52,43.25,43.32,36100.0
2009-11-04 11:00:00,43.29,43.3,42.65,42.68,47600.0,43.29,43.3,42.65,42.68,47600.0
2009-11-04 11:30:00,42.69,42.69,41.95,42.31,120200.0,42.69,42.69,41.95,42.31,120200.0
2009-11-04 12:00:00,42.32,42.48,42.11,42.24,42700.0,42.32,42.48,42.11,42.24,42700.0
2009-11-04 12:30:00,42.26,42.64,42.22,42.22,40100.0,42.26,42.64,42.22,42.22,40100.0
2009-11-04 13:00:00,42.22,42.48,42.09,42.3,72500.0,42.22,42.48,42.09,42.3,72500.0
2009-11-04 13:30:00,42.3,42.35,42.01,42.12,50600.0,42.3,42.35,42.01,42.12,50600.0
2009-11-04 14:00:00,42.12,42.68,41.94,42.01,70800.0,42.12,42.68,41.94,42.01,70800.0
2009-11-04 14:30:00,42.01,42.63,41.87,42.41,101900.0,42.01,42.63,41.87,42.41,101900.0
2009-11-04 15:00:00,42.39,42.39,41.96,42.13,91500.0,42.39,42.39,41.96,42.13,91500.0
2009-11-04 15:30:00,42.16,42.16,41.46,41.58,228300.0,42.16,42.16,41.46,41.58,228300.0
2009-11-05 09:30:00,42.06,43.26,41.97,43.23,67200.0,42.06,43.26,41.97,43.23,67200.0
2009-11-05 10:00:00,43.25,43.46,42.78,43.02,80100.0,43.25,43.46,42.78,43.02,80100.0
2009-11-05 10:30:00,43.01,43.48,42.93,43.21,113200.0,43.01,43.48,42.93,43.21,113200.0
2009-11-05 11:00:00,43.21,43.25,42.9,42.9,89200.0,43.21,43.25,42.9,42.9,89200.0
2009-11-05 11:30:00,42.91,43.12,42.6,42.87,105300.0,42.91,43.12,42.6,42.87,105300.0
2009-11-05 12:00:00,42.85,42.96,42.65,42.91,67600.0,42.85,42.96,42.65,42.91,67600.0
2009-11-05 12:30:00,42.9,43.23,42.85,43.12,69200.0,42.9,43.23,42.85,43.12,69200.0
2009-11-05 13:00:00,43.12,43.21,42.96,43.06,54200.0,43.12,43.21,42.96,43.06,54200.0
2009-11-05 13:30:00,43.06,43.28,43.03,43.08,59100.0,43.06,43.28,43.03,43.08,59100.0
2009-11-05 14:00:00,43.05,43.41,42.95,43.31,46800.0,43.05,43.41,42.95,43.31,46800.0
2009-11-05 14:30:00,43.35,43.6,43.26,43.57,38700.0,43.35,43.6,43.26,43.57,38700.0
2009-11-05 15:00:00,43.53,43.7,43.42,43.57,90600.0,43.53,43.7,43.42,43.57,90600.0
2009-11-05 15:30:00,43.56,43.56,43.31,43.48,165100.0,43.56,43.56,43.31,43.48,165100.0
2009-11-06 09:30:00,43.13,44.35,42.84,43.82,72300.0,43.13,44.35,42.84,43.82,72300.0
2009-11-06 10:00:00,43.9,44.12,43.54,43.54,66000.0,43.9,44.12,43.54,43.54,66000.0
2009-11-06 10:30:00,43.54,44.0,43.41,43.99,73300.0,43.54,44.0,43.41,43.99,73300.0
2009-11-06 11:00:00,44.01,44.11,43.82,44.06,83100.0,44.01,44.11,43.82,44.06,83100.0
2009-11-06 11:30:00,44.04,44.25,43.88,43.92,78700.0,44.04,44.25,43.88,43.92,78700.0
2009-11-06 12:00:00,43.92,44.14,43.84,44.08,38200.0,43.92,44.14,43.84,44.08,38200.0
2009-11-06 12:30:00,44.08,44.12,43.85,43.97,53500.0,44.08,44.12,43.85,43.97,53500.0
2009-11-06 13:00:00,43.89,44.22,43.84,44.08,48000.0,43.89,44.22,43.84,44.08,48000.0
2009-11-06 13:30:00,44.12,44.28,44.04,44.06,91700.0,44.12,44.28,44.04,44.06,91700.0
2009-11-06 14:00:00,44.07,44.2,43.96,44.13,59800.0,44.07,44.2,43.96,44.13,59800.0
2009-11-06 14:30:00,44.1,44.18,44.05,44.07,40300.0,44.1,44.18,44.05,44.07,40300.0
2009-11-06 15:00:00,44.09,44.21,43.99,44.21,121200.0,44.09,44.21,43.99,44.21,121200.0
2009-11-06 15:30:00,44.22,44.3,44.12,44.23,143700.0,44.22,44.3,44.12,44.23,143700.0
2009-11-09 09:30:00,44.82,44.9,44.42,44.66,98100.0,44.82,44.9,44.42,44.66,98100.0
2009-11-09 10:00:00,44.74,45.04,44.74,44.94,61500.0,44.74,45.04,44.74,44.94,61500.0
2009-11-09 10:30:00,44.94,45.15,44.82,44.82,86400.0,44.94,45.15,44.82,44.82,86400.0
2009-11-09 11:00:00,44.83,45.03,44.79,45.0,92200.0,44.83,45.03,44.79,45.0,92200.0
2009-11-09 11:30:00,44.98,45.0,44.84,45.0,73900.0,44.98,45.0,44.84,45.0,73900.0
2009-11-09 12:00:00,45.04,45.09,44.97,45.05,29600.0,45.04,45.09,44.97,45.05,29600.0
2009-11-09 12:30:00,45.03,45.21,45.03,45.16,36100.0,45.03,45.21,45.03,45.16,36100.0
2009-11-09 13:00:00,45.2,45.34,45.2,45.33,39100.0,45.2,45.34,45.2,45.33,39100.0
2009-11-09 13:30:00,45.33,45.51,45.26,45.34,27300.0,45.33,45.51,45.26,45.34,27300.0
2009-11-09 14:00:00,45.34,45.64,45.3,45.56,59100.0,45.34,45.64,45.3,45.56,59100.0
2009-11-09 14:30:00,45.59,45.64,45.44,45.55,86300.0,45.59,45.64,45.44,45.55,86300.0
2009-11-09 15:00:00,45.55,45.66,45.5,45.59,101100.0,45.55,45.66,45.5,45.59,101100.0
2009-11-09 15:30:00,45.6,45.68,45.41,45.57,235200.0,45.6,45.68,45.41,45.57,235200.0
2009-11-10 09:30:00,45.1,46.36,45.06,46.07,63700.0,45.1,46.36,45.06,46.07,63700.0
2009-11-10 10:00:00,46.03,46.36,45.92,46.33,58800.0,46.03,46.36,45.92,46.33,58800.0
2009-11-10 10:30:00,46.34,46.43,45.98,46.01,126100.0,46.34,46.43,45.98,46.01,126100.0
2009-11-10 11:00:00,46.01,46.17,45.66,45.67,203100.0,46.01,46.17,45.66,45.67,203100.0
2009-11-10 11:30:00,45.68,45.85,45.59,45.67,99400.0,45.68,45.85,45.59,45.67,99400.0
2009-11-10 12:00:00,45.72,45.85,45.46,45.62,92200.0,45.72,45.85,45.46,45.62,92200.0
2009-11-10 12:30:00,45.62,46.0,45.57,45.96,91100.0,45.62,46.0,45.57,45.96,91100.0
2009-11-10 13:00:00,45.97,46.01,45.69,45.78,59900.0,45.97,46.01,45.69,45.78,59900.0
2009-11-10 13:30:00,45.77,45.9,45.71,45.8,72900.0,45.77,45.9,45.71,45.8,72900.0
2009-11-10 14:00:00,45.79,45.99,45.71,45.94,72200.0,45.79,45.99,45.71,45.94,72200.0
2009-11-10 14:30:00,45.98,46.04,45.92,45.98,81100.0,45.98,46.04,45.92,45.98,81100.0
2009-11-10 15:00:00,45.98,46.14,45.85,46.06,55100.0,45.98,46.14,45.85,46.06,55100.0
2009-11-10 15:30:00,46.03,46.05,45.75,45.85,147800.0,46.03,46.05,45.75,45.85,147800.0
2009-11-11 09:30:00,46.52,46.88,46.4,46.66,49000.0,46.52,46.88,46.4,46.66,49000.0
2009-11-11 10:00:00,46.71,47.48,46.65,47.35,64800.0,46.71,47.48,46.65,47.35,64800.0
2009-11-11 10:30:00,47.39,47.39,46.1,46.27,100900.0,47.39,47.39,46.1,46.27,100900.0
2009-11-11 11:00:00,46.36,46.58,46.12,46.58,70400.0,46.36,46.58,46.12,46.58,70400.0
2009-11-11 11:30:00,46.56,46.79,46.32,46.53,41800.0,46.56,46.79,46.32,46.53,41800.0
2009-11-11 12:00:00,46.52,46.52,46.23,46.43,36000.0,46.52,46.52,46.23,46.43,36000.0
2009-11-11 12:30:00,46.47,46.67,46.36,46.4,40400.0,46.47,46.67,46.36,46.4,40400.0
2009-11-11 13:00:00,46.39,46.55,46.37,46.44,27900.0,46.39,46.55,46.37,46.44,27900.0
2009-11-11 13:30:00,46.45,46.51,46.19,46.22,49700.0,46.45,46.51,46.19,46.22,49700.0
2009-11-11 14:00:00,46.22,46.36,46.04,46.16,83800.0,46.22,46.36,46.04,46.16,83800.0
2009-11-11 14:30:00,46.14,46.64,46.14,46.49,91700.0,46.14,46.64,46.14,46.49,91700.0
2009-11-11 15:00:00,46.49,46.61,46.25,46.51,90500.0,46.49,46.61,46.25,46.51,90500.0
2009-11-11 15:30:00,46.52,46.62,46.23,46.4,179300.0,46.52,46.62,46.23,46.4,179300.0
2009-11-12 09:30:00,46.44,46.83,45.73,46.72,50200.0,46.44,46.83,45.73,46.72,50200.0
2009-11-12 10:00:00,46.72,46.87,46.56,46.67,49100.0,46.72,46.87,46.56,46.67,49100.0
2009-11-12 10:30:00,46.57,46.58,46.11,46.23,44000.0,46.57,46.58,46.11,46.23,44000.0
2009-11-12 11:00:00,46.15,46.18,45.49,45.59,96800.0,46.15,46.18,45.49,45.59,96800.0
2009-11-12 11:30:00,45.59,45.59,45.2,45.29,122400.0,45.59,45.59,45.2,45.29,122400.0
2009-11-12 12:00:00,45.31,45.64,45.22,45.59,123100.0,45.31,45.64,45.22,45.59,123100.0
2009-11-12 12:30:00,45.58,45.59,45.2,45.2,109500.0,45.58,45.59,45.2,45.2,109500.0
2009-11-12 13:00:00,45.22,45.29,45.05,45.26,36900.0,45.22,45.29,45.05,45.26,36900.0
2009-11-12 13:30:00,45.24,45.44,45.23,45.33,18700.0,45.24,45.44,45.23,45.33,18700.0
2009-11-12 14:00:00,45.31,45.32,45.03,45.05,51700.0,45.31,45.32,45.03,45.05,51700.0
2009-11-12 14:30:00,45.05,45.16,44.93,44.98,27300.0,45.05,45.16,44.93,44.98,27300.0
2009-11-12 15:00:00,44.98,45.02,44.84,44.87,44000.0,44.98,45.02,44.84,44.87,44000.0
2009-11-12 15:30:00,44.9,44.99,44.73,44.9,164000.0,44.9,44.99,44.73,44.9,164000.0
2009-11-13 09:30:00,45.05,45.22,43.95,44.05,86100.0,45.05,45.22,43.95,44.05,86100.0
2009-11-13 10:00:00,44.06,44.59,43.91,44.4,127400.0,44.06,44.59,43.91,44.4,127400.0
2009-11-13 10:30:00,44.4,44.73,44.26,44.64,68800.0,44.4,44.73,44.26,44.64,68800.0
2009-11-13 11:00:00,44.64,44.67,44.53,44.6,61800.0,44.64,44.67,44.53,44.6,61800.0
2009-11-13 11:30:00,44.6,44.65,44.41,44.48,43400.0,44.6,44.65,44.41,44.48,43400.0
2009-11-13 12:00:00,44.49,44.76,44.47,44.64,82700.0,44.49,44.76,44.47,44.64,82700.0
2009-11-13 12:30:00,44.64,44.71,44.48,44.55,49700.0,44.64,44.71,44.48,44.55,49700.0
2009-11-13 13:00:00,44.52,44.62,44.47,44.53,45100.0,44.52,44.62,44.47,44.53,45100.0
2009-11-13 13:30:00,44.51,44.51,44.24,44.38,51700.0,44.51,44.51,44.24,44.38,51700.0
2009-11-13 14:00:00,44.37,44.4,44.15,44.22,84000.0,44.37,44.4,44.15,44.22,84000.0
2009-11-13 14:30:00,44.22,44.22,43.87,43.95,87200.0,44.22,44.22,43.87,43.95,87200.0
2009-11-13 15:00:00,43.92,44.27,43.87,44.21,68100.0,43.92,44.27,43.87,44.21,68100.0
2009-11-13 15:30:00,44.18,44.4,44.14,44.38,182200.0,44.18,44.4,44.14,44.38,182200.0
2009-11-16 09:30:00,44.99,45.37,44.79,44.98,93100.0,44.99,45.37,44.79,44.98,93100.0
2009-11-16 10:00:00,45.01,45.43,45.01,45.24,104600.0,45.01,45.43,45.01,45.24,104600.0
2009-11-16 10:30:00,45.27,45.33,45.01,45.19,48500.0,45.27,45.33,45.01,45.19,48500.0
2009-11-16 11:00:00,45.21,45.21,44.94,45.15,31300.0,45.21,45.21,44.94,45.15,31300.0
2009-11-16 11:30:00,45.15,45.25,45.09,45.12,72600.0,45.15,45.25,45.09,45.12,72600.0
2009-11-16 12:00:00,45.12,45.2,44.84,44.98,45000.0,45.12,45.2,44.84,44.98,45000.0
2009-11-16 12:30:00,45.0,45.1,44.92,45.06,48200.0,45.0,45.1,44.92,45.06,48200.0
2009-11-16 13:00:00,45.06,45.1,44.97,45.06,149700.0,45.06,45.1,44.97,45.06,149700.0
2009-11-16 13:30:00,45.04,45.32,45.03,45.3,26600.0,45.04,45.32,45.03,45.3,26600.0
2009-11-16 14:00:00,45.31,45.38,45.25,45.36,67700.0,45.31,45.38,45.25,45.36,67700.0
2009-11-16 14:30:00,45.38,45.47,45.26,45.37,59800.0,45.38,45.47,45.26,45.37,59800.0
2009-11-16 15:00:00,45.35,45.37,44.97,44.97,81700.0,45.35,45.37,44.97,44.97,81700.0
2009-11-16 15:30:00,45.0,45.18,44.92,45.1,192900.0,45.0,45.18,44.92,45.1,192900.0
2009-11-17 09:30:00,44.72,45.09,44.54,44.84,26400.0,44.72,45.09,44.54,44.84,26400.0
2009-11-17 10:00:00,44.83,45.01,44.68,44.87,44700.0,44.83,45.01,44.68,44.87,44700.0
2009-11-17 10:30:00,44.88,44.89,44.12,44.27,74400.0,44.88,44.89,44.12,44.27,74400.0
2009-11-17 11:00:00,44.31,44.34,44.11,44.15,41600.0,44.31,44.34,44.11,44.15,41600.0
2009-11-17 11:30:00,44.19,44.34,44.11,44.26,31300.0,44.19,44.34,44.11,44.26,31300.0
2009-11-17 12:00:00,44.27,44.61,44.26,44.59,31000.0,44.27,44.61,44.26,44.59,31000.0
2009-11-17 12:30:00,44.61,44.62,44.22,44.26,69400.0,44.61,44.62,44.22,44.26,69400.0
2009-11-17 13:00:00,44.26,44.26,44.0,44.13,68000.0,44.26,44.26,44.0,44.13,68000.0
2009-11-17 13:30:00,44.13,44.27,44.12,44.21,41900.0,44.13,44.27,44.12,44.21,41900.0
2009-11-17 14:00:00,44.22,44.38,44.2,44.23,74000.0,44.22,44.38,44.2,44.23,74000.0
2009-11-17 14:30:00,44.26,44.31,44.03,44.05,66000.0,44.26,44.31,44.03,44.05,66000.0
2009-11-17 15:00:00,44.05,44.25,43.95,44.23,133100.0,44.05,44.25,43.95,44.23,133100.0
2009-11-17 15:30:00,44.23,44.53,44.23,44.43,140800.0,44.23,44.53,44.23,44.43,140800.0
2009-11-18 09:30:00,44.34,44.62,43.86,43.9,35500.0,44.34,44.62,43.86,43.9,35500.0
2009-11-18 10:00:00,43.92,44.25,43.86,44.14,77300.0,43.92,44.25,43.86,44.14,77300.0
2009-11-18 10:30:00,44.14,44.45,44.0,44.37,84200.0,44.14,44.45,44.0,44.37,84200.0
2009-11-18 11:00:00,44.38,44.54,44.21,44.34,108400.0,44.38,44.54,44.21,44.34,108400.0
2009-11-18 11:30:00,44.32,44.45,44.26,44.32,20100.0,44.32,44.45,44.26,44.32,20100.0
2009-11-18 12:00:00,44.3,44.42,44.21,44.24,44400.0,44.3,44.42,44.21,44.24,44400.0
2009-11-18 12:30:00,44.23,44.24,43.93,43.97,59600.0,44.23,44.24,43.93,43.97,59600.0
2009-11-18 13:00:00,44.0,44.11,43.74,43.85,54600.0,44.0,44.11,43.74,43.85,54600.0
2009-11-18 13:30:00,43.87,43.95,43.79,43.86,50900.0,43.87,43.95,43.79,43.86,50900.0
2009-11-18 14:00:00,43.85,44.05,43.85,43.95,26000.0,43.85,44.05,43.85,43.95,26000.0
2009-11-18 14:30:00,43.95,43.97,43.72,43.74,36600.0,43.95,43.97,43.72,43.74,36600.0
2009-11-18 15:00:00,43.75,43.82,43.66,43.75,106700.0,43.75,43.82,43.66,43.75,106700.0
2009-11-18 15:30:00,43.77,43.79,43.63,43.7,254200.0,43.77,43.79,43.63,43.7,254200.0
2009-11-19 09:30:00,43.13,43.45,42.09,42.18,109900.0,43.13,43.45,42.09,42.18,109900.0
2009-11-19 10:00:00,42.18,42.25,41.9,41.95,140500.0,42.18,42.25,41.9,41.95,140500.0
2009-11-19 10:30:00,41.97,41.97,41.19,41.19,136000.0,41.97,41.97,41.19,41.19,136000.0
2009-11-19 11:00:00,41.19,41.29,41.0,41.29,145400.0,41.19,41.29,41.0,41.29,145400.0
2009-11-19 11:30:00,41.29,41.38,41.08,41.26,88100.0,41.29,41.38,41.08,41.26,88100.0
2009-11-19 12:00:00,41.27,41.54,41.27,41.34,122100.0,41.27,41.54,41.27,41.34,122100.0
2009-11-19 12:30:00,41.35,41.51,41.29,41.43,65300.0,41.35,41.51,41.29,41.43,65300.0
2009-11-19 13:00:00,41.46,41.6,41.46,41.55,57600.0,41.46,41.6,41.46,41.55,57600.0
2009-11-19 13:30:00,41.57,41.71,41.49,41.61,155400.0,41.57,41.71,41.49,41.61,155400.0
2009-11-19 14:00:00,41.62,41.64,41.55,41.6,73600.0,41.62,41.64,41.55,41.6,73600.0
2009-11-19 14:30:00,41.6,41.77,41.59,41.68,53700.0,41.6,41.77,41.59,41.68,53700.0
2009-11-19 15:00:00,41.68,41.75,41.61,41.67,80500.0,41.68,41.75,41.61,41.67,80500.0
2009-11-19 15:30:00,41.67,41.77,41.61,41.65,203000.0,41.67,41.77,41.61,41.65,203000.0
2009-11-20 09:30:00,41.42,41.64,41.05,41.3,58200.0,41.42,41.64,41.05,41.3,58200.0
2009-11-20 10:00:00,41.26,41.44,41.14,41.32,64500.0,41.26,41.44,41.14,41.32,64500.0
2009-11-20 10:30:00,41.33,41.33,41.0,41.0,54300.0,41.33,41.33,41.0,41.0,54300.0
2009-11-20 11:00:00,41.0,41.05,40.83,40.89,103000.0,41.0,41.05,40.83,40.89,103000.0
2009-11-20 11:30:00,40.9,40.99,40.8,40.8,53800.0,40.9,40.99,40.8,40.8,53800.0
2009-11-20 12:00:00,40.81,40.9,40.64,40.71,84700.0,40.81,40.9,40.64,40.71,84700.0
2009-11-20 12:30:00,40.71,40.71,40.57,40.6,50100.0,40.71,40.71,40.57,40.6,50100.0
2009-11-20 13:00:00,40.61,40.68,40.58,40.68,85700.0,40.61,40.68,40.58,40.68,85700.0
2009-11-20 13:30:00,40.68,40.72,40.59,40.65,179600.0,40.68,40.72,40.59,40.65,179600.0
2009-11-20 14:00:00,40.64,40.81,40.59,40.76,140800.0,40.64,40.81,40.59,40.76,140800.0
2009-11-20 14:30:00,40.78,40.84,40.65,40.69,97200.0,40.78,40.84,40.65,40.69,97200.0
2009-11-20 15:00:00,40.69,41.07,40.68,41.07,118200.0,40.69,41.07,40.68,41.07,118200.0
2009-11-20 15:30:00,41.08,41.11,40.91,40.96,223400.0,41.08,41.11,40.91,40.96,223400.0
2009-11-23 09:30:00,41.64,42.0,41.54,41.73,94000.0,41.64,42.0,41.54,41.73,94000.0
2009-11-23 10:00:00,41.72,41.86,41.53,41.6,177400.0,41.72,41.86,41.53,41.6,177400.0
2009-11-23 10:30:00,41.6,41.99,41.58,41.96,191700.0,41.6,41.99,41.58,41.96,191700.0
2009-11-23 11:00:00,41.96,42.07,41.83,41.94,36100.0,41.96,42.07,41.83,41.94,36100.0
2009-11-23 11:30:00,41.94,41.97,41.63,41.69,49400.0,41.94,41.97,41.63,41.69,49400.0
2009-11-23 12:00:00,41.69,41.72,41.15,41.18,70700.0,41.69,41.72,41.15,41.18,70700.0
2009-11-23 12:30:00,41.18,41.25,41.02,41.22,70300.0,41.18,41.25,41.02,41.22,70300.0
2009-11-23 13:00:00,41.23,41.36,41.16,41.29,46500.0,41.23,41.36,41.16,41.29,46500.0
2009-11-23 13:30:00,41.28,41.44,41.27,41.37,57800.0,41.28,41.44,41.27,41.37,57800.0
2009-11-23 14:00:00,41.36,41.36,41.16,41.36,35800.0,41.36,41.36,41.16,41.36,35800.0
2009-11-23 14:30:00,41.36,41.43,41.3,41.32,52000.0,41.36,41.43,41.3,41.32,52000.0
2009-11-23 15:00:00,41.3,41.42,41.29,41.34,97300.0,41.3,41.42,41.29,41.34,97300.0
2009-11-23 15:30:00,41.33,41.37,41.12,41.36,160400.0,41.33,41.37,41.12,41.36,160400.0
2009-11-24 09:30:00,41.5,41.84,41.31,41.43,97800.0,41.5,41.84,41.31,41.43,97800.0
2009-11-24 10:00:00,41.44,41.49,41.2,41.25,103900.0,41.44,41.49,41.2,41.25,103900.0
2009-11-24 10:30:00,41.22,42.35,41.22,42.35,169700.0,41.22,42.35,41.22,42.35,169700.0
2009-11-24 11:00:00,42.35,42.36,41.99,42.07,130200.0,42.35,42.36,41.99,42.07,130200.0
2009-11-24 11:30:00,42.05,42.24,42.02,42.2,66700.0,42.05,42.24,42.02,42.2,66700.0
2009-11-24 12:00:00,42.21,42.35,42.16,42.28,35000.0,42.21,42.35,42.16,42.28,35000.0
2009-11-24 12:30:00,42.28,42.31,42.04,42.05,50800.0,42.28,42.31,42.04,42.05,50800.0
2009-11-24 13:00:00,42.04,42.17,42.02,42.14,30900.0,42.04,42.17,42.02,42.14,30900.0
2009-11-24 13:30:00,42.14,42.16,41.99,42.08,47300.0,42.14,42.16,41.99,42.08,47300.0
2009-11-24 14:00:00,42.07,42.19,42.02,42.13,44600.0,42.07,42.19,42.02,42.13,44600.0
2009-11-24 14:30:00,42.14,42.3,42.09,42.2,42000.0,42.14,42.3,42.09,42.2,42000.0
2009-11-24 15:00:00,42.2,42.27,42.17,42.27,59500.0,42.2,42.27,42.17,42.27,59500.0
2009-11-24 15:30:00,42.26,42.41,42.25,42.35,289100.0,42.26,42.41,42.25,42.35,289100.0
2009-11-25 09:30:00,42.59,42.59,41.96,42.1,25800.0,42.59,42.59,41.96,42.1,25800.0
2009-11-25 10:00:00,42.1,42.49,42.08,42.42,36600.0,42.1,42.49,42.08,42.42,36600.0
2009-11-25 10:30:00,42.41,42.53,42.34,42.37,16000.0,42.41,42.53,42.34,42.37,16000.0
2009-11-25 11:00:00,42.37,42.44,42.23,42.28,21700.0,42.37,42.44,42.23,42.28,21700.0
2009-11-25 11:30:00,42.3,42.38,42.28,42.3,20400.0,42.3,42.38,42.28,42.3,20400.0
2009-11-25 12:00:00,42.29,42.33,42.25,42.31,14500.0,42.29,42.33,42.25,42.31,14500.0
2009-11-25 12:30:00,42.31,42.35,42.2,42.35,27300.0,42.31,42.35,42.2,42.35,27300.0
2009-11-25 13:00:00,42.33,42.38,42.29,42.32,21700.0,42.33,42.38,42.29,42.32,21700.0
2009-11-25 13:30:00,42.32,42.41,42.3,42.41,19100.0,42.32,42.41,42.3,42.41,19100.0
2009-11-25 14:00:00,42.4,42.53,42.37,42.5,20500.0,42.4,42.53,42.37,42.5,20500.0
2009-11-25 14:30:00,42.51,42.59,42.5,42.52,32900.0,42.51,42.59,42.5,42.52,32900.0
2009-11-25 15:00:00,42.51,42.56,42.48,42.48,21300.0,42.51,42.56,42.48,42.48,21300.0
2009-11-25 15:30:00,42.51,42.53,42.35,42.4,80400.0,42.51,42.53,42.35,42.4,80400.0
2009-11-27 09:30:00,41.03,41.58,40.64,41.51,50600.0,41.03,41.58,40.64,41.51,50600.0
2009-11-27 10:00:00,41.47,41.99,41.41,41.83,43000.0,41.47,41.99,41.41,41.83,43000.0
2009-11-27 10:30:00,41.85,42.14,41.84,42.12,29800.0,41.85,42.14,41.84,42.12,29800.0
2009-11-27 11:00:00,42.12,42.12,41.66,41.8,55600.0,42.12,42.12,41.66,41.8,55600.0
2009-11-27 11:30:00,41.8,41.8,41.59,41.6,24800.0,41.8,41.8,41.59,41.6,24800.0
2009-11-27 12:00:00,41.6,41.6,41.42,41.51,19000.0,41.6,41.6,41.42,41.51,19000.0
2009-11-27 12:30:00,41.52,41.92,41.52,41.56,44900.0,41.52,41.92,41.52,41.56,44900.0
2009-11-30 09:30:00,41.38,41.41,40.87,41.07,41400.0,41.38,41.41,40.87,41.07,41400.0
2009-11-30 10:00:00,41.19,41.34,40.77,40.83,43600.0,41.19,41.34,40.77,40.83,43600.0
2009-11-30 10:30:00,40.83,41.02,40.64,40.66,40600.0,40.83,41.02,40.64,40.66,40600.0
2009-11-30 11:00:00,40.65,40.65,40.18,40.18,55000.0,40.65,40.65,40.18,40.18,55000.0
2009-11-30 11:30:00,40.2,40.2,40.0,40.0,54400.0,40.2,40.2,40.0,40.0,54400.0
2009-11-30 12:00:00,40.03,40.24,39.84,40.24,64400.0,40.03,40.24,39.84,40.24,64400.0
2009-11-30 12:30:00,40.28,40.41,40.11,40.41,57900.0,40.28,40.41,40.11,40.41,57900.0
2009-11-30 13:00:00,40.39,40.55,40.35,40.55,35600.0,40.39,40.55,40.35,40.55,35600.0
2009-11-30 13:30:00,40.57,40.84,40.54,40.62,48100.0,40.57,40.84,40.54,40.62,48100.0
2009-11-30 14:00:00,40.6,40.67,40.48,40.67,44900.0,40.6,40.67,40.48,40.67,44900.0
2009-11-30 14:30:00,40.64,40.74,40.59,40.65,53300.0,40.64,40.74,40.59,40.65,53300.0
2009-11-30 15:00:00,40.66,40.97,40.64,40.9,74100.0,40.66,40.97,40.64,40.9,74100.0
2009-11-30 15:30:00,40.9,41.08,40.88,41.05,140000.0,40.9,41.08,40.88,41.05,140000.0
2009-12-01 09:30:00,41.64,42.48,41.33,42.14,58700.0,41.64,42.48,41.33,42.14,58700.0
2009-12-01 10:00:00,42.1,42.37,42.03,42.25,49700.0,42.1,42.37,42.03,42.25,49700.0
2009-12-01 10:30:00,42.27,42.55,42.25,42.47,59700.0,42.27,42.55,42.25,42.47,59700.0
2009-12-01 11:00:00,42.44,42.67,42.41,42.58,51800.0,42.44,42.67,42.41,42.58,51800.0
2009-12-01 11:30:00,42.57,42.88,42.57,42.82,31200.0,42.57,42.88,42.57,42.82,31200.0
2009-12-01 12:00:00,42.82,42.88,42.69,42.84,32800.0,42.82,42.88,42.69,42.84,32800.0
2009-12-01 12:30:00,42.85,42.87,42.76,42.77,22700.0,42.85,42.87,42.76,42.77,22700.0
2009-12-01 13:00:00,42.76,42.84,42.68,42.83,17900.0,42.76,42.84,42.68,42.83,17900.0
2009-12-01 13:30:00,42.83,43.0,42.83,42.94,19300.0,42.83,43.0,42.83,42.94,19300.0
2009-12-01 14:00:00,42.97,43.02,42.92,43.02,26500.0,42.97,43.02,42.92,43.02,26500.0
2009-12-01 14:30:00,43.02,43.03,42.81,42.88,35000.0,43.02,43.03,42.81,42.88,35000.0
2009-12-01 15:00:00,42.86,42.88,42.74,42.81,43200.0,42.86,42.88,42.74,42.81,43200.0
2009-12-01 15:30:00,42.8,42.8,42.59,42.69,138800.0,42.8,42.8,42.59,42.69,138800.0
2009-12-02 09:30:00,42.55,43.61,42.55,43.47,52700.0,42.55,43.61,42.55,43.47,52700.0
2009-12-02 10:00:00,43.47,43.52,43.25,43.39,34400.0,43.47,43.52,43.25,43.39,34400.0
2009-12-02 10:30:00,43.35,43.4,43.26,43.4,20900.0,43.35,43.4,43.26,43.4,20900.0
2009-12-02 11:00:00,43.35,43.35,42.96,43.03,20200.0,43.35,43.35,42.96,43.03,20200.0
2009-12-02 11:30:00,42.99,43.14,42.85,42.92,20500.0,42.99,43.14,42.85,42.92,20500.0
2009-12-02 12:00:00,42.92,43.06,42.62,42.76,26300.0,42.92,43.06,42.62,42.76,26300.0
2009-12-02 12:30:00,42.73,42.89,42.69,42.88,13400.0,42.73,42.89,42.69,42.88,13400.0
2009-12-02 13:00:00,42.88,42.99,42.88,42.92,12000.0,42.88,42.99,42.88,42.92,12000.0
2009-12-02 13:30:00,42.92,43.15,42.88,43.08,12200.0,42.92,43.15,42.88,43.08,12200.0
2009-12-02 14:00:00,43.11,43.16,42.81,42.88,21700.0,43.11,43.16,42.81,42.88,21700.0
2009-12-02 14:30:00,42.87,42.9,42.7,42.75,27200.0,42.87,42.9,42.7,42.75,27200.0
2009-12-02 15:00:00,42.77,42.8,42.55,42.55,67100.0,42.77,42.8,42.55,42.55,67100.0
2009-12-02 15:30:00,42.55,42.76,42.55,42.64,82300.0,42.55,42.76,42.55,42.64,82300.0
2009-12-03 09:30:00,42.74,42.95,42.56,42.62,38500.0,42.74,42.95,42.56,42.62,38500.0
2009-12-03 10:00:00,42.61,42.61,42.11,42.25,47500.0,42.61,42.61,42.11,42.25,47500.0
2009-12-03 10:30:00,42.27,42.38,42.13,42.34,25000.0,42.27,42.38,42.13,42.34,25000.0
2009-12-03 11:00:00,42.35,42.38,42.2,42.24,30100.0,42.35,42.38,42.2,42.24,30100.0
2009-12-03 11:30:00,42.25,42.28,41.97,42.02,28100.0,42.25,42.28,41.97,42.02,28100.0
2009-12-03 12:00:00,42.01,42.02,41.88,41.89,43300.0,42.01,42.02,41.88,41.89,43300.0
2009-12-03 12:30:00,41.88,41.97,41.83,41.91,26500.0,41.88,41.97,41.83,41.91,26500.0
2009-12-03 13:00:00,41.91,41.97,41.74,41.76,34700.0,41.91,41.97,41.74,41.76,34700.0
2009-12-03 13:30:00,41.78,41.93,41.74,41.88,36600.0,41.78,41.93,41.74,41.88,36600.0
2009-12-03 14:00:00,41.89,41.99,41.87,41.95,82500.0,41.89,41.99,41.87,41.95,82500.0
2009-12-03 14:30:00,41.95,41.99,41.86,41.89,121500.0,41.95,41.99,41.86,41.89,121500.0
2009-12-03 15:00:00,41.89,41.96,41.77,41.8,76700.0,41.89,41.96,41.77,41.8,76700.0
2009-12-03 15:30:00,41.81,41.85,41.5,41.6,289500.0,41.81,41.85,41.5,41.6,289500.0
2009-12-04 09:30:00,42.52,43.13,42.43,42.99,50600.0,42.52,43.13,42.43,42.99,50600.0
2009-12-04 10:00:00,43.0,43.04,42.84,42.92,59400.0,43.0,43.04,42.84,42.92,59400.0
2009-12-04 10:30:00,42.98,43.29,42.96,43.24,68200.0,42.98,43.29,42.96,43.24,68200.0
2009-12-04 11:00:00,43.22,43.31,43.01,43.08,50800.0,43.22,43.31,43.01,43.08,50800.0
2009-12-04 11:30:00,43.0,43.0,42.37,42.62,109600.0,43.0,43.0,42.37,42.62,109600.0
2009-12-04 12:00:00,42.66,42.94,42.54,42.65,24900.0,42.66,42.94,42.54,42.65,24900.0
2009-12-04 12:30:00,42.65,43.05,42.65,42.9,24600.0,42.65,43.05,42.65,42.9,24600.0
2009-12-04 13:00:00,42.91,43.19,42.9,42.94,29100.0,42.91,43.19,42.9,42.94,29100.0
2009-12-04 13:30:00,42.91,43.17,42.85,42.86,41700.0,42.91,43.17,42.85,42.86,41700.0
2009-12-04 14:00:00,42.83,42.87,42.58,42.72,34300.0,42.83,42.87,42.58,42.72,34300.0
2009-12-04 14:30:00,42.68,43.02,42.68,43.0,58700.0,42.68,43.02,42.68,43.0,58700.0
2009-12-04 15:00:00,42.98,43.33,42.88,43.23,52400.0,42.98,43.33,42.88,43.23,52400.0
2009-12-04 15:30:00,43.23,43.4,43.06,43.3,82900.0,43.23,43.4,43.06,43.3,82900.0
2009-12-07 09:30:00,43.16,43.52,43.12,43.47,24100.0,43.16,43.52,43.12,43.47,24100.0
2009-12-07 10:00:00,43.45,43.5,42.99,43.18,94000.0,43.45,43.5,42.99,43.18,94000.0
2009-12-07 10:30:00,43.19,43.42,43.17,43.37,55300.0,43.19,43.42,43.17,43.37,55300.0
2009-12-07 11:00:00,43.38,43.42,43.27,43.41,65600.0,43.38,43.42,43.27,43.41,65600.0
2009-12-07 11:30:00,43.41,43.45,43.25,43.25,48200.0,43.41,43.45,43.25,43.25,48200.0
2009-12-07 12:00:00,43.32,43.42,43.27,43.42,58000.0,43.32,43.42,43.27,43.42,58000.0
2009-12-07 12:30:00,43.39,43.76,43.36,43.56,76000.0,43.39,43.76,43.36,43.56,76000.0
2009-12-07 13:00:00,43.53,43.69,43.43,43.52,29900.0,43.53,43.69,43.43,43.52,29900.0
2009-12-07 13:30:00,43.55,43.62,43.44,43.54,73600.0,43.55,43.62,43.44,43.54,73600.0
2009-12-07 14:00:00,43.53,43.63,43.52,43.6,55700.0,43.53,43.63,43.52,43.6,55700.0
2009-12-07 14:30:00,43.59,43.6,43.35,43.45,128600.0,43.59,43.6,43.35,43.45,128600.0
2009-12-07 15:00:00,43.45,43.58,43.26,43.29,138000.0,43.45,43.58,43.26,43.29,138000.0
2009-12-07 15:30:00,43.3,43.65,43.28,43.52,175500.0,43.3,43.65,43.28,43.52,175500.0
2009-12-08 09:30:00,42.97,43.01,42.57,42.97,80400.0,42.97,43.01,42.57,42.97,80400.0
2009-12-08 10:00:00,42.98,43.49,42.91,43.17,196700.0,42.98,43.49,42.91,43.17,196700.0
2009-12-08 10:30:00,43.19,43.39,43.14,43.38,147400.0,43.19,43.39,43.14,43.38,147400.0
2009-12-08 11:00:00,43.37,43.52,43.3,43.48,105400.0,43.37,43.52,43.3,43.48,105400.0
2009-12-08 11:30:00,43.48,43.94,43.42,43.91,70100.0,43.48,43.94,43.42,43.91,70100.0
2009-12-08 12:00:00,43.93,43.98,43.87,43.95,156200.0,43.93,43.98,43.87,43.95,156200.0
2009-12-08 12:30:00,43.95,44.26,43.83,44.24,51500.0,43.95,44.26,43.83,44.24,51500.0
2009-12-08 13:00:00,44.27,44.35,43.72,43.75,56900.0,44.27,44.35,43.72,43.75,56900.0
2009-12-08 13:30:00,43.76,44.19,43.75,44.15,82300.0,43.76,44.19,43.75,44.15,82300.0
2009-12-08 14:00:00,44.15,44.22,43.98,44.2,56700.0,44.15,44.22,43.98,44.2,56700.0
2009-12-08 14:30:00,44.19,44.21,43.85,43.86,63600.0,44.19,44.21,43.85,43.86,63600.0
2009-12-08 15:00:00,43.87,44.12,43.81,44.04,97300.0,43.87,44.12,43.81,44.04,97300.0
2009-12-08 15:30:00,44.03,44.33,43.99,44.22,240200.0,44.03,44.33,43.99,44.22,240200.0
2009-12-09 09:30:00,43.79,44.15,43.66,43.76,76900.0,43.79,44.15,43.66,43.76,76900.0
2009-12-09 10:00:00,43.69,43.87,43.69,43.81,77800.0,43.69,43.87,43.69,43.81,77800.0
2009-12-09 10:30:00,43.82,44.26,43.69,44.11,47000.0,43.82,44.26,43.69,44.11,47000.0
2009-12-09 11:00:00,44.13,44.26,44.12,44.24,39300.0,44.13,44.26,44.12,44.24,39300.0
2009-12-09 11:30:00,44.22,44.33,44.2,44.29,79600.0,44.22,44.33,44.2,44.29,79600.0
2009-12-09 12:00:00,44.3,44.36,44.15,44.25,62900.0,44.3,44.36,44.15,44.25,62900.0
2009-12-09 12:30:00,44.25,44.3,44.12,44.25,53200.0,44.25,44.3,44.12,44.25,53200.0
2009-12-09 13:00:00,44.25,44.28,44.14,44.14,57900.0,44.25,44.28,44.14,44.14,57900.0
2009-12-09 13:30:00,44.18,44.19,43.93,44.07,40200.0,44.18,44.19,43.93,44.07,40200.0
2009-12-09 14:00:00,44.05,44.19,44.04,44.05,35400.0,44.05,44.19,44.04,44.05,35400.0
2009-12-09 14:30:00,44.06,44.32,44.05,44.26,41600.0,44.06,44.32,44.05,44.26,41600.0
2009-12-09 15:00:00,44.26,44.65,44.26,44.53,81100.0,44.26,44.65,44.26,44.53,81100.0
2009-12-09 15:30:00,44.49,44.53,44.35,44.42,94500.0,44.49,44.53,44.35,44.42,94500.0
2009-12-10 09:30:00,44.79,45.37,44.57,45.04,79600.0,44.79,45.37,44.57,45.04,79600.0
2009-12-10 10:00:00,45.04,45.23,44.86,45.09,41600.0,45.04,45.23,44.86,45.09,41600.0
2009-12-10 10:30:00,45.09,45.14,44.78,44.95,57200.0,45.09,45.14,44.78,44.95,57200.0
2009-12-10 11:00:00,44.93,44.95,44.76,44.85,41700.0,44.93,44.95,44.76,44.85,41700.0
2009-12-10 11:30:00,44.84,45.18,44.82,45.14,43500.0,44.84,45.18,44.82,45.14,43500.0
2009-12-10 12:00:00,45.14,45.45,45.13,45.44,22600.0,45.14,45.45,45.13,45.44,22600.0
2009-12-10 12:30:00,45.44,45.53,45.28,45.33,42300.0,45.44,45.53,45.28,45.33,42300.0
2009-12-10 13:00:00,45.34,45.37,44.94,44.97,53300.0,45.34,45.37,44.94,44.97,53300.0
2009-12-10 13:30:00,44.98,45.04,44.88,45.04,35000.0,44.98,45.04,44.88,45.04,35000.0
2009-12-10 14:00:00,45.0,45.32,45.0,45.27,35800.0,45.0,45.32,45.0,45.27,35800.0
2009-12-10 14:30:00,45.28,45.39,45.27,45.39,42200.0,45.28,45.39,45.27,45.39,42200.0
2009-12-10 15:00:00,45.39,45.39,45.14,45.18,100600.0,45.39,45.39,45.14,45.18,100600.0
2009-12-10 15:30:00,45.17,45.41,45.05,45.31,203200.0,45.17,45.41,45.05,45.31,203200.0
2009-12-11 09:30:00,45.46,45.55,45.23,45.55,30000.0,45.46,45.55,45.23,45.55,30000.0
2009-12-11 10:00:00,45.55,45.92,45.51,45.92,37400.0,45.55,45.92,45.51,45.92,37400.0
2009-12-11 10:30:00,45.91,46.24,45.86,46.19,43500.0,45.91,46.24,45.86,46.19,43500.0
2009-12-11 11:00:00,46.22,46.22,45.87,45.98,42700.0,46.22,46.22,45.87,45.98,42700.0
2009-12-11 11:30:00,45.99,46.02,45.65,45.69,21600.0,45.99,46.02,45.65,45.69,21600.0
2009-12-11 12:00:00,45.65,45.78,45.61,45.75,18600.0,45.65,45.78,45.61,45.75,18600.0
2009-12-11 12:30:00,45.75,46.04,45.68,46.03,18300.0,45.75,46.04,45.68,46.03,18300.0
2009-12-11 13:00:00,46.05,46.05,45.95,46.0,19900.0,46.05,46.05,45.95,46.0,19900.0
2009-12-11 13:30:00,45.98,46.1,45.93,46.1,23900.0,45.98,46.1,45.93,46.1,23900.0
2009-12-11 14:00:00,46.1,46.18,46.06,46.08,17400.0,46.1,46.18,46.06,46.08,17400.0
2009-12-11 14:30:00,46.07,46.18,46.07,46.09,14900.0,46.07,46.18,46.07,46.09,14900.0
2009-12-11 15:00:00,46.06,46.23,46.01,46.23,25300.0,46.06,46.23,46.01,46.23,25300.0
2009-12-11 15:30:00,46.22,46.23,46.02,46.17,76100.0,46.22,46.23,46.02,46.17,76100.0
2009-12-14 09:30:00,46.49,46.72,46.4,46.52,42300.0,46.49,46.72,46.4,46.52,42300.0
2009-12-14 10:00:00,46.53,46.62,46.35,46.5,34200.0,46.53,46.62,46.35,46.5,34200.0
2009-12-14 10:30:00,46.54,46.74,46.53,46.67,24300.0,46.54,46.74,46.53,46.67,24300.0
2009-12-14 11:00:00,46.63,46.72,46.49,46.72,22600.0,46.63,46.72,46.49,46.72,22600.0
2009-12-14 11:30:00,46.67,46.96,46.67,46.85,22000.0,46.67,46.96,46.67,46.85,22000.0
2009-12-14 12:00:00,46.83,46.86,46.77,46.79,12900.0,46.83,46.86,46.77,46.79,12900.0
2009-12-14 12:30:00,46.84,46.84,46.69,46.73,27700.0,46.84,46.84,46.69,46.73,27700.0
2009-12-14 13:00:00,46.75,46.8,46.68,46.77,21000.0,46.75,46.8,46.68,46.77,21000.0
2009-12-14 13:30:00,46.79,46.89,46.74,46.84,42500.0,46.79,46.89,46.74,46.84,42500.0
2009-12-14 14:00:00,46.88,46.88,46.81,46.83,18000.0,46.88,46.88,46.81,46.83,18000.0
2009-12-14 14:30:00,46.84,46.91,46.82,46.87,30600.0,46.84,46.91,46.82,46.87,30600.0
2009-12-14 15:00:00,46.87,47.03,46.85,47.01,46800.0,46.87,47.03,46.85,47.01,46800.0
2009-12-14 15:30:00,47.01,47.12,47.0,47.03,73400.0,47.01,47.12,47.0,47.03,73400.0
2009-12-15 09:30:00,46.79,46.8,46.22,46.24,30600.0,46.79,46.8,46.22,46.24,30600.0
2009-12-15 10:00:00,46.24,46.59,46.15,46.44,56400.0,46.24,46.59,46.15,46.44,56400.0
2009-12-15 10:30:00,46.43,46.68,46.37,46.49,21800.0,46.43,46.68,46.37,46.49,21800.0
2009-12-15 11:00:00,46.51,46.62,46.45,46.56,13000.0,46.51,46.62,46.45,46.56,13000.0
2009-12-15 11:30:00,46.53,46.61,46.47,46.59,15300.0,46.53,46.61,46.47,46.59,15300.0
2009-12-15 12:00:00,46.6,47.0,46.58,46.99,35200.0,46.6,47.0,46.58,46.99,35200.0
2009-12-15 12:30:00,47.0,47.02,46.75,46.78,19900.0,47.0,47.02,46.75,46.78,19900.0
2009-12-15 13:00:00,46.78,46.78,46.62,46.71,25100.0,46.78,46.78,46.62,46.71,25100.0
2009-12-15 13:30:00,46.72,46.77,46.65,46.71,24400.0,46.72,46.77,46.65,46.71,24400.0
2009-12-15 14:00:00,46.73,46.75,46.67,46.71,15100.0,46.73,46.75,46.67,46.71,15100.0
2009-12-15 14:30:00,46.69,46.73,46.56,46.58,18400.0,46.69,46.73,46.56,46.58,18400.0
2009-12-15 15:00:00,46.59,46.69,46.56,46.63,58800.0,46.59,46.69,46.56,46.63,58800.0
2009-12-15 15:30:00,46.63,46.7,46.53,46.64,83800.0,46.63,46.7,46.53,46.64,83800.0
2009-12-16 09:30:00,46.99,47.1,46.8,47.05,12300.0,46.99,47.1,46.8,47.05,12300.0
2009-12-16 10:00:00,47.05,47.2,47.0,47.07,21200.0,47.05,47.2,47.0,47.07,21200.0
2009-12-16 10:30:00,47.07,47.44,47.06,47.3,17700.0,47.07,47.44,47.06,47.3,17700.0
2009-12-16 11:00:00,47.27,47.42,47.22,47.36,15500.0,47.27,47.42,47.22,47.36,15500.0
2009-12-16 11:30:00,47.36,47.37,47.25,47.25,17200.0,47.36,47.37,47.25,47.25,17200.0
2009-12-16 12:00:00,47.26,47.29,47.22,47.28,32600.0,47.26,47.29,47.22,47.28,32600.0
2009-12-16 12:30:00,47.28,47.4,47.28,47.39,25100.0,47.28,47.4,47.28,47.39,25100.0
2009-12-16 13:00:00,47.38,47.44,47.37,47.43,16200.0,47.38,47.44,47.37,47.43,16200.0
2009-12-16 13:30:00,47.41,47.47,47.35,47.39,22200.0,47.41,47.47,47.35,47.39,22200.0
2009-12-16 14:00:00,47.36,47.48,47.25,47.37,21000.0,47.36,47.48,47.25,47.37,21000.0
2009-12-16 14:30:00,47.36,47.47,47.31,47.39,57000.0,47.36,47.47,47.31,47.39,57000.0
2009-12-16 15:00:00,47.39,47.57,47.33,47.35,45300.0,47.39,47.57,47.33,47.35,45300.0
2009-12-16 15:30:00,47.36,47.47,47.3,47.38,75400.0,47.36,47.47,47.3,47.38,75400.0
2009-12-17 09:30:00,48.41,48.97,48.21,48.37,137500.0,48.41,48.97,48.21,48.37,137500.0
2009-12-17 10:00:00,48.43,48.66,48.11,48.11,106300.0,48.43,48.66,48.11,48.11,106300.0
2009-12-17 10:30:00,48.09,48.16,47.96,48.01,78600.0,48.09,48.16,47.96,48.01,78600.0
2009-12-17 11:00:00,48.05,48.16,48.0,48.03,55300.0,48.05,48.16,48.0,48.03,55300.0
2009-12-17 11:30:00,48.02,48.13,47.91,47.92,75200.0,48.02,48.13,47.91,47.92,75200.0
2009-12-17 12:00:00,47.91,48.07,47.87,48.04,30900.0,47.91,48.07,47.87,48.04,30900.0
2009-12-17 12:30:00,48.03,48.08,47.87,47.87,35600.0,48.03,48.08,47.87,47.87,35600.0
2009-12-17 13:00:00,47.89,47.94,47.61,47.77,34300.0,47.89,47.94,47.61,47.77,34300.0
2009-12-17 13:30:00,47.75,47.88,47.74,47.76,43900.0,47.75,47.88,47.74,47.76,43900.0
2009-12-17 14:00:00,47.77,47.8,47.64,47.64,36300.0,47.77,47.8,47.64,47.64,36300.0
2009-12-17 14:30:00,47.63,47.72,47.49,47.55,51300.0,47.63,47.72,47.49,47.55,51300.0
2009-12-17 15:00:00,47.56,47.57,47.41,47.51,65300.0,47.56,47.57,47.41,47.51,65300.0
2009-12-17 15:30:00,47.51,47.51,47.43,47.48,166700.0,47.51,47.51,47.43,47.48,166700.0
2009-12-18 09:30:00,47.59,47.92,47.35,47.35,104800.0,47.59,47.92,47.35,47.35,104800.0
2009-12-18 10:00:00,47.39,47.41,46.73,46.73,49100.0,47.39,47.41,46.73,46.73,49100.0
2009-12-18 10:30:00,46.72,46.73,46.37,46.45,52300.0,46.72,46.73,46.37,46.45,52300.0
2009-12-18 11:00:00,46.47,46.53,46.09,46.09,50900.0,46.47,46.53,46.09,46.09,50900.0
2009-12-18 11:30:00,46.09,46.14,45.92,46.0,43600.0,46.09,46.14,45.92,46.0,43600.0
2009-12-18 12:00:00,46.0,46.07,45.94,46.01,45300.0,46.0,46.07,45.94,46.01,45300.0
2009-12-18 12:30:00,46.01,46.29,45.98,46.26,43200.0,46.01,46.29,45.98,46.26,43200.0
2009-12-18 13:00:00,46.29,46.97,46.24,46.94,70400.0,46.29,46.97,46.24,46.94,70400.0
2009-12-18 13:30:00,46.95,47.0,46.69,46.92,66300.0,46.95,47.0,46.69,46.92,66300.0
2009-12-18 14:00:00,46.94,47.16,46.82,46.82,84800.0,46.94,47.16,46.82,46.82,84800.0
2009-12-18 14:30:00,46.83,47.18,46.82,47.14,59700.0,46.83,47.18,46.82,47.14,59700.0
2009-12-18 15:00:00,47.15,47.24,47.09,47.1,71400.0,47.15,47.24,47.09,47.1,71400.0
2009-12-18 15:30:00,47.09,47.12,46.84,46.98,170100.0,47.09,47.12,46.84,46.98,170100.0
2009-12-21 09:30:00,47.63,47.98,47.1,47.25,39800.0,47.63,47.98,47.1,47.25,39800.0
2009-12-21 10:00:00,47.25,47.65,47.25,47.53,29700.0,47.25,47.65,47.25,47.53,29700.0
2009-12-21 10:30:00,47.56,47.57,47.28,47.35,25200.0,47.56,47.57,47.28,47.35,25200.0
2009-12-21 11:00:00,47.33,47.58,47.31,47.5,15100.0,47.33,47.58,47.31,47.5,15100.0
2009-12-21 11:30:00,47.5,47.75,47.48,47.7,14700.0,47.5,47.75,47.48,47.7,14700.0
2009-12-21 12:00:00,47.69,47.85,47.68,47.79,12600.0,47.69,47.85,47.68,47.79,12600.0
2009-12-21 12:30:00,47.72,47.9,47.67,47.88,21700.0,47.72,47.9,47.67,47.88,21700.0
2009-12-21 13:00:00,47.87,47.88,47.77,47.86,12200.0,47.87,47.88,47.77,47.86,12200.0
2009-12-21 13:30:00,47.86,47.94,47.8,47.9,9000.0,47.86,47.94,47.8,47.9,9000.0
2009-12-21 14:00:00,47.9,48.0,47.86,47.98,25300.0,47.9,48.0,47.86,47.98,25300.0
2009-12-21 14:30:00,47.97,48.01,47.89,47.94,11200.0,47.97,48.01,47.89,47.94,11200.0
2009-12-21 15:00:00,47.93,47.98,47.83,47.88,30800.0,47.93,47.98,47.83,47.88,30800.0
2009-12-21 15:30:00,47.89,48.05,47.88,47.97,74300.0,47.89,48.05,47.88,47.97,74300.0
2009-12-22 09:30:00,48.1,48.59,48.1,48.4,15600.0,48.1,48.59,48.1,48.4,15600.0
2009-12-22 10:00:00,48.41,48.98,48.25,48.96,32400.0,48.41,48.98,48.25,48.96,32400.0
2009-12-22 10:30:00,48.95,48.96,48.8,48.92,15800.0,48.95,48.96,48.8,48.92,15800.0
2009-12-22 11:00:00,48.9,48.9,48.52,48.52,11900.0,48.9,48.9,48.52,48.52,11900.0
2009-12-22 11:30:00,48.53,48.64,48.46,48.64,10200.0,48.53,48.64,48.46,48.64,10200.0
2009-12-22 12:00:00,48.62,48.87,48.62,48.83,16900.0,48.62,48.87,48.62,48.83,16900.0
2009-12-22 12:30:00,48.8,48.9,48.79,48.87,14000.0,48.8,48.9,48.79,48.87,14000.0
2009-12-22 13:00:00,48.88,49.18,48.87,49.16,34500.0,48.88,49.18,48.87,49.16,34500.0
2009-12-22 13:30:00,49.19,49.53,49.18,49.51,44100.0,49.19,49.53,49.18,49.51,44100.0
2009-12-22 14:00:00,49.47,49.49,49.3,49.36,17400.0,49.47,49.49,49.3,49.36,17400.0
2009-12-22 14:30:00,49.32,49.37,49.25,49.29,27600.0,49.32,49.37,49.25,49.29,27600.0
2009-12-22 15:00:00,49.29,49.36,49.25,49.27,29500.0,49.29,49.36,49.25,49.27,29500.0
2009-12-22 15:30:00,49.28,49.49,49.28,49.39,83600.0,49.28,49.49,49.28,49.39,83600.0
2009-12-23 09:30:00,49.52,49.7,49.12,49.64,66100.0,49.52,49.7,49.12,49.64,66100.0
2009-12-23 10:00:00,49.59,49.6,48.62,48.62,45400.0,49.59,49.6,48.62,48.62,45400.0
2009-12-23 10:30:00,48.66,49.15,48.49,49.0,21300.0,48.66,49.15,48.49,49.0,21300.0
2009-12-23 11:00:00,49.07,49.39,49.0,49.39,26600.0,49.07,49.39,49.0,49.39,26600.0
2009-12-23 11:30:00,49.35,49.46,49.28,49.44,13600.0,49.35,49.46,49.28,49.44,13600.0
2009-12-23 12:00:00,49.45,49.53,49.33,49.38,16100.0,49.45,49.53,49.33,49.38,16100.0
2009-12-23 12:30:00,49.36,49.58,49.36,49.53,8300.0,49.36,49.58,49.36,49.53,8300.0
2009-12-23 13:00:00,49.53,49.57,49.45,49.47,10600.0,49.53,49.57,49.45,49.47,10600.0
2009-12-23 13:30:00,49.45,49.64,49.41,49.61,15500.0,49.45,49.64,49.41,49.61,15500.0
2009-12-23 14:00:00,49.63,49.73,49.53,49.6,23300.0,49.63,49.73,49.53,49.6,23300.0
2009-12-23 14:30:00,49.57,49.74,49.57,49.71,14200.0,49.57,49.74,49.57,49.71,14200.0
2009-12-23 15:00:00,49.7,49.8,49.61,49.76,23500.0,49.7,49.8,49.61,49.76,23500.0
2009-12-23 15:30:00,49.75,49.76,49.49,49.6,54500.0,49.75,49.76,49.49,49.6,54500.0
2009-12-24 09:30:00,49.85,49.9,49.49,49.61,12600.0,49.85,49.9,49.49,49.61,12600.0
2009-12-24 10:00:00,49.64,49.86,49.36,49.36,9400.0,49.64,49.86,49.36,49.36,9400.0
2009-12-24 10:30:00,49.33,49.63,49.23,49.63,20200.0,49.33,49.63,49.23,49.63,20200.0
2009-12-24 11:00:00,49.61,49.68,49.38,49.38,12200.0,49.61,49.68,49.38,49.38,12200.0
2009-12-24 11:30:00,49.36,49.6,49.33,49.59,12400.0,49.36,49.6,49.33,49.59,12400.0
2009-12-24 12:00:00,49.6,49.7,49.52,49.57,21300.0,49.6,49.7,49.52,49.57,21300.0
2009-12-24 12:30:00,49.57,49.64,49.49,49.58,20000.0,49.57,49.64,49.49,49.58,20000.0
2009-12-28 09:30:00,49.85,49.92,49.15,49.24,22200.0,49.85,49.92,49.15,49.24,22200.0
2009-12-28 10:00:00,49.25,49.5,49.16,49.27,50900.0,49.25,49.5,49.16,49.27,50900.0
2009-12-28 10:30:00,49.31,49.53,49.26,49.37,9200.0,49.31,49.53,49.26,49.37,9200.0
2009-12-28 11:00:00,49.4,49.41,49.15,49.15,11800.0,49.4,49.41,49.15,49.15,11800.0
2009-12-28 11:30:00,49.16,49.17,48.94,48.99,19300.0,49.16,49.17,48.94,48.99,19300.0
2009-12-28 12:00:00,48.97,49.01,48.95,48.96,8800.0,48.97,49.01,48.95,48.96,8800.0
2009-12-28 12:30:00,48.96,49.03,48.95,48.98,11000.0,48.96,49.03,48.95,48.98,11000.0
2009-12-28 13:00:00,48.99,49.06,48.97,48.98,14300.0,48.99,49.06,48.97,48.98,14300.0
2009-12-28 13:30:00,48.98,49.01,48.9,48.9,12100.0,48.98,49.01,48.9,48.9,12100.0
2009-12-28 14:00:00,48.91,48.93,48.57,48.57,26600.0,48.91,48.93,48.57,48.57,26600.0
2009-12-28 14:30:00,48.61,48.71,48.6,48.69,10000.0,48.61,48.71,48.6,48.69,10000.0
2009-12-28 15:00:00,48.7,48.7,48.47,48.48,34400.0,48.7,48.7,48.47,48.48,34400.0
2009-12-28 15:30:00,48.49,48.83,48.49,48.74,61900.0,48.49,48.83,48.49,48.74,61900.0
2009-12-29 09:30:00,48.93,48.95,48.46,48.61,16500.0,48.93,48.95,48.46,48.61,16500.0
2009-12-29 10:00:00,48.61,48.7,48.54,48.67,12000.0,48.61,48.7,48.54,48.67,12000.0
2009-12-29 10:30:00,48.73,48.92,48.7,48.81,13100.0,48.73,48.92,48.7,48.81,13100.0
2009-12-29 11:00:00,48.81,48.95,48.81,48.95,7600.0,48.81,48.95,48.81,48.95,7600.0
2009-12-29 11:30:00,48.94,49.02,48.88,48.95,26100.0,48.94,49.02,48.88,48.95,26100.0
2009-12-29 12:00:00,48.96,49.1,48.96,49.03,16100.0,48.96,49.1,48.96,49.03,16100.0
2009-12-29 12:30:00,49.06,49.2,49.03,49.16,13600.0,49.06,49.2,49.03,49.16,13600.0
2009-12-29 13:00:00,49.16,49.18,49.11,49.13,10400.0,49.16,49.18,49.11,49.13,10400.0
2009-12-29 13:30:00,49.13,49.18,49.1,49.16,12800.0,49.13,49.18,49.1,49.16,12800.0
2009-12-29 14:00:00,49.17,49.18,49.05,49.06,23200.0,49.17,49.18,49.05,49.06,23200.0
2009-12-29 14:30:00,49.06,49.12,48.99,49.05,35400.0,49.06,49.12,48.99,49.05,35400.0
2009-12-29 15:00:00,49.05,49.14,48.99,49.12,29800.0,49.05,49.14,48.99,49.12,29800.0
2009-12-29 15:30:00,49.11,49.12,48.97,49.01,43600.0,49.11,49.12,48.97,49.01,43600.0
2009-12-30 09:30:00,48.64,49.44,48.59,49.06,23100.0,48.64,49.44,48.59,49.06,23100.0
2009-12-30 10:00:00,49.04,49.04,48.72,48.8,15000.0,49.04,49.04,48.72,48.8,15000.0
2009-12-30 10:30:00,48.82,48.84,48.5,48.56,19500.0,48.82,48.84,48.5,48.56,19500.0
2009-12-30 11:00:00,48.56,48.71,48.53,48.55,14300.0,48.56,48.71,48.53,48.55,14300.0
2009-12-30 11:30:00,48.53,48.96,48.53,48.93,13300.0,48.53,48.96,48.53,48.93,13300.0
2009-12-30 12:00:00,48.95,48.99,48.87,48.87,10000.0,48.95,48.99,48.87,48.87,10000.0
2009-12-30 12:30:00,48.89,48.89,48.71,48.75,10500.0,48.89,48.89,48.71,48.75,10500.0
2009-12-30 13:00:00,48.75,48.81,48.66,48.67,11800.0,48.75,48.81,48.66,48.67,11800.0
2009-12-30 13:30:00,48.63,48.65,48.51,48.53,8300.0,48.63,48.65,48.51,48.53,8300.0
2009-12-30 14:00:00,48.54,48.61,48.53,48.57,19500.0,48.54,48.61,48.53,48.57,19500.0
2009-12-30 14:30:00,48.57,48.65,48.52,48.57,29800.0,48.57,48.65,48.52,48.57,29800.0
2009-12-30 15:00:00,48.57,48.57,48.47,48.49,40300.0,48.57,48.57,48.47,48.49,40300.0
2009-12-30 15:30:00,48.5,48.65,48.49,48.6,61800.0,48.5,48.65,48.49,48.6,61800.0
2009-12-31 09:30:00,48.63,48.63,48.46,48.56,34400.0,48.63,48.63,48.46,48.56,34400.0
2009-12-31 10:00:00,48.56,48.58,48.34,48.4,23600.0,48.56,48.58,48.34,48.4,23600.0
2009-12-31 10:30:00,48.42,48.5,48.31,48.32,12200.0,48.42,48.5,48.31,48.32,12200.0
2009-12-31 11:00:00,48.3,48.37,47.92,47.92,26400.0,48.3,48.37,47.92,47.92,26400.0
2009-12-31 11:30:00,47.9,47.94,47.76,47.8,33600.0,47.9,47.94,47.76,47.8,33600.0
2009-12-31 12:00:00,47.8,47.8,47.64,47.71,20700.0,47.8,47.8,47.64,47.71,20700.0
2009-12-31 12:30:00,47.71,47.89,47.71,47.88,12200.0,47.71,47.89,47.71,47.88,12200.0
2009-12-31 13:00:00,47.88,48.08,47.86,48.08,32200.0,47.88,48.08,47.86,48.08,32200.0
2009-12-31 13:30:00,48.06,48.19,48.06,48.17,9300.0,48.06,48.19,48.06,48.17,9300.0
2009-12-31 14:00:00,48.19,48.2,48.11,48.11,9000.0,48.19,48.2,48.11,48.11,9000.0
2009-12-31 14:30:00,48.13,48.14,48.06,48.06,12100.0,48.13,48.14,48.06,48.06,12100.0
2009-12-31 15:00:00,48.06,48.1,48.04,48.08,24700.0,48.06,48.1,48.04,48.08,24700.0
2009-12-31 15:30:00,48.08,48.12,47.61,47.64,102700.0,48.08,48.12,47.61,47.64,102700.0
2010-01-04 09:30:00,48.27,48.5,47.95,47.95,42400.0,48.27,48.5,47.95,47.95,42400.0
2010-01-04 10:00:00,47.98,48.42,47.96,48.42,29900.0,47.98,48.42,47.96,48.42,29900.0
2010-01-04 10:30:00,48.42,48.42,48.14,48.14,21200.0,48.42,48.42,48.14,48.14,21200.0
2010-01-04 11:00:00,48.2,48.59,48.2,48.52,17100.0,48.2,48.59,48.2,48.52,17100.0
2010-01-04 11:30:00,48.56,48.64,48.36,48.4,20100.0,48.56,48.64,48.36,48.4,20100.0
2010-01-04 12:00:00,48.41,48.53,48.2,48.45,66600.0,48.41,48.53,48.2,48.45,66600.0
2010-01-04 12:30:00,48.45,48.57,48.22,48.56,62600.0,48.45,48.57,48.22,48.56,62600.0
2010-01-04 13:00:00,48.56,48.82,48.5,48.6,72900.0,48.56,48.82,48.5,48.6,72900.0
2010-01-04 13:30:00,48.59,48.59,48.41,48.43,5800.0,48.59,48.59,48.41,48.43,5800.0
2010-01-04 14:00:00,48.4,48.41,48.27,48.29,6800.0,48.4,48.41,48.27,48.29,6800.0
2010-01-04 14:30:00,48.26,48.46,48.25,48.33,45200.0,48.26,48.46,48.25,48.33,45200.0
2010-01-04 15:00:00,48.3,48.39,48.26,48.27,26700.0,48.3,48.39,48.26,48.27,26700.0
2010-01-04 15:30:00,48.26,48.34,48.19,48.34,54900.0,48.26,48.34,48.19,48.34,54900.0
2010-01-05 09:30:00,47.82,48.31,47.44,47.55,37700.0,47.82,48.31,47.44,47.55,37700.0
2010-01-05 10:00:00,47.54,48.35,47.42,48.26,167700.0,47.54,48.35,47.42,48.26,167700.0
2010-01-05 10:30:00,48.32,48.38,48.13,48.21,54700.0,48.32,48.38,48.13,48.21,54700.0
2010-01-05 11:00:00,48.19,48.26,47.95,47.97,21700.0,48.19,48.26,47.95,47.97,21700.0
2010-01-05 11:30:00,47.92,48.0,47.92,47.93,10900.0,47.92,48.0,47.92,47.93,10900.0
2010-01-05 12:00:00,47.92,48.02,47.89,47.92,14700.0,47.92,48.02,47.89,47.92,14700.0
2010-01-05 12:30:00,47.92,47.98,47.85,47.89,17200.0,47.92,47.98,47.85,47.89,17200.0
2010-01-05 13:00:00,47.87,47.91,47.59,47.7,16700.0,47.87,47.91,47.59,47.7,16700.0
2010-01-05 13:30:00,47.68,47.7,47.54,47.6,39100.0,47.68,47.7,47.54,47.6,39100.0
2010-01-05 14:00:00,47.61,47.66,47.53,47.66,28500.0,47.61,47.66,47.53,47.66,28500.0
2010-01-05 14:30:00,47.71,47.78,47.64,47.68,20600.0,47.71,47.78,47.64,47.68,20600.0
2010-01-05 15:00:00,47.67,47.92,47.67,47.87,67600.0,47.67,47.92,47.67,47.87,67600.0
2010-01-05 15:30:00,47.88,48.12,47.88,48.11,102700.0,47.88,48.12,47.88,48.11,102700.0
2010-01-06 09:30:00,47.99,48.25,47.93,48.14,27600.0,47.99,48.25,47.93,48.14,27600.0
2010-01-06 10:00:00,48.06,48.24,47.96,48.08,68500.0,48.06,48.24,47.96,48.08,68500.0
2010-01-06 10:30:00,48.05,48.19,47.98,48.15,15800.0,48.05,48.19,47.98,48.15,15800.0
2010-01-06 11:00:00,48.2,48.24,48.13,48.21,23200.0,48.2,48.24,48.13,48.21,23200.0
2010-01-06 11:30:00,48.22,48.22,48.02,48.05,38700.0,48.22,48.22,48.02,48.05,38700.0
2010-01-06 12:00:00,48.06,48.07,47.98,47.99,32900.0,48.06,48.07,47.98,47.99,32900.0
2010-01-06 12:30:00,48.0,48.05,47.94,47.97,30900.0,48.0,48.05,47.94,47.97,30900.0
2010-01-06 13:00:00,47.97,48.05,47.82,47.92,20400.0,47.97,48.05,47.82,47.92,20400.0
2010-01-06 13:30:00,47.92,48.03,47.9,47.97,20300.0,47.92,48.03,47.9,47.97,20300.0
2010-01-06 14:00:00,47.98,48.03,47.92,48.0,31400.0,47.98,48.03,47.92,48.0,31400.0
2010-01-06 14:30:00,48.0,48.02,47.89,47.95,27900.0,48.0,48.02,47.89,47.95,27900.0
2010-01-06 15:00:00,47.97,48.02,47.74,47.84,40300.0,47.97,48.02,47.74,47.84,40300.0
2010-01-06 15:30:00,47.85,47.93,47.74,47.87,94700.0,47.85,47.93,47.74,47.87,94700.0
2010-01-07 09:30:00,47.66,48.47,47.66,47.73,69000.0,47.66,48.47,47.66,47.73,69000.0
2010-01-07 10:00:00,47.73,48.07,47.62,48.04,113100.0,47.73,48.07,47.62,48.04,113100.0
2010-01-07 10:30:00,48.03,48.45,48.01,48.41,78600.0,48.03,48.45,48.01,48.41,78600.0
2010-01-07 11:00:00,48.39,48.51,48.38,48.39,43500.0,48.39,48.51,48.38,48.39,43500.0
2010-01-07 11:30:00,48.4,48.56,48.28,48.35,32000.0,48.4,48.56,48.28,48.35,32000.0
2010-01-07 12:00:00,48.35,48.35,48.07,48.12,36700.0,48.35,48.35,48.07,48.12,36700.0
2010-01-07 12:30:00,48.1,48.2,47.96,48.02,34100.0,48.1,48.2,47.96,48.02,34100.0
2010-01-07 13:00:00,48.04,48.18,48.02,48.14,52000.0,48.04,48.18,48.02,48.14,52000.0
2010-01-07 13:30:00,48.13,48.42,48.06,48.36,43300.0,48.13,48.42,48.06,48.36,43300.0
2010-01-07 14:00:00,48.37,48.53,48.34,48.53,31700.0,48.37,48.53,48.34,48.53,31700.0
2010-01-07 14:30:00,48.53,49.22,48.53,49.19,100000.0,48.53,49.22,48.53,49.19,100000.0
2010-01-07 15:00:00,49.21,49.25,48.89,49.19,96400.0,49.21,49.25,48.89,49.19,96400.0
2010-01-07 15:30:00,49.18,49.2,48.59,48.77,192000.0,49.18,49.2,48.59,48.77,192000.0
2010-01-08 09:30:00,48.6,49.24,48.46,48.85,57400.0,48.6,49.24,48.46,48.85,57400.0
2010-01-08 10:00:00,48.85,48.92,48.54,48.88,112000.0,48.85,48.92,48.54,48.88,112000.0
2010-01-08 10:30:00,48.91,49.06,48.74,49.06,67000.0,48.91,49.06,48.74,49.06,67000.0
2010-01-08 11:00:00,49.07,49.63,49.04,49.5,65400.0,49.07,49.63,49.04,49.5,65400.0
2010-01-08 11:30:00,49.52,49.73,49.42,49.73,34900.0,49.52,49.73,49.42,49.73,34900.0
2010-01-08 12:00:00,49.74,49.75,49.44,49.63,31200.0,49.74,49.75,49.44,49.63,31200.0
2010-01-08 12:30:00,49.63,49.63,49.33,49.42,33100.0,49.63,49.63,49.33,49.42,33100.0
2010-01-08 13:00:00,49.4,49.43,49.16,49.29,22600.0,49.4,49.43,49.16,49.29,22600.0
2010-01-08 13:30:00,49.29,49.41,49.18,49.29,56200.0,49.29,49.41,49.18,49.29,56200.0
2010-01-08 14:00:00,49.26,49.32,49.2,49.3,22900.0,49.26,49.32,49.2,49.3,22900.0
2010-01-08 14:30:00,49.29,49.47,49.29,49.46,24000.0,49.29,49.47,49.29,49.46,24000.0
2010-01-08 15:00:00,49.44,49.64,49.29,49.58,71500.0,49.44,49.64,49.29,49.58,71500.0
2010-01-08 15:30:00,49.61,49.83,49.55,49.65,161600.0,49.61,49.83,49.55,49.65,161600.0
2010-01-11 09:30:00,49.91,49.97,49.42,49.43,90100.0,49.91,49.97,49.42,49.43,90100.0
2010-01-11 10:00:00,49.42,49.65,49.25,49.6,51700.0,49.42,49.65,49.25,49.6,51700.0
2010-01-11 10:30:00,49.57,49.65,49.42,49.57,36000.0,49.57,49.65,49.42,49.57,36000.0
2010-01-11 11:00:00,49.63,49.63,49.2,49.21,27100.0,49.63,49.63,49.2,49.21,27100.0
2010-01-11 11:30:00,49.19,49.3,49.12,49.26,36300.0,49.19,49.3,49.12,49.26,36300.0
2010-01-11 12:00:00,49.26,49.38,49.05,49.06,46000.0,49.26,49.38,49.05,49.06,46000.0
2010-01-11 12:30:00,49.11,49.28,49.11,49.23,32300.0,49.11,49.28,49.11,49.23,32300.0
2010-01-11 13:00:00,49.23,49.26,49.13,49.18,50100.0,49.23,49.26,49.13,49.18,50100.0
2010-01-11 13:30:00,49.17,49.22,49.14,49.18,43800.0,49.17,49.22,49.14,49.18,43800.0
2010-01-11 14:00:00,49.18,49.22,49.14,49.17,45200.0,49.18,49.22,49.14,49.17,45200.0
2010-01-11 14:30:00,49.16,49.19,49.05,49.07,34700.0,49.16,49.19,49.05,49.07,34700.0
2010-01-11 15:00:00,49.05,49.61,49.04,49.53,88700.0,49.05,49.61,49.04,49.53,88700.0
2010-01-11 15:30:00,49.52,49.67,49.31,49.39,73700.0,49.52,49.67,49.31,49.39,73700.0
2010-01-12 09:30:00,48.88,49.02,48.5,48.8,42100.0,48.88,49.02,48.5,48.8,42100.0
2010-01-12 10:00:00,48.76,49.11,48.64,48.78,58600.0,48.76,49.11,48.64,48.78,58600.0
2010-01-12 10:30:00,48.78,49.0,48.52,48.52,46100.0,48.78,49.0,48.52,48.52,46100.0
2010-01-12 11:00:00,48.43,48.68,48.43,48.58,74300.0,48.43,48.68,48.43,48.58,74300.0
2010-01-12 11:30:00,48.58,48.65,48.13,48.17,37800.0,48.58,48.65,48.13,48.17,37800.0
2010-01-12 12:00:00,48.15,48.15,47.62,47.62,29200.0,48.15,48.15,47.62,47.62,29200.0
2010-01-12 12:30:00,47.64,47.78,47.55,47.72,24900.0,47.64,47.78,47.55,47.72,24900.0
2010-01-12 13:00:00,47.73,47.87,47.71,47.87,24400.0,47.73,47.87,47.71,47.87,24400.0
2010-01-12 13:30:00,47.87,48.01,47.82,48.0,29400.0,47.87,48.01,47.82,48.0,29400.0
2010-01-12 14:00:00,48.02,48.04,47.89,47.94,15400.0,48.02,48.04,47.89,47.94,15400.0
2010-01-12 14:30:00,47.96,48.15,47.82,48.11,31100.0,47.96,48.15,47.82,48.11,31100.0
2010-01-12 15:00:00,48.08,48.12,47.91,48.08,56400.0,48.08,48.12,47.91,48.08,56400.0
2010-01-12 15:30:00,48.09,48.09,47.9,48.03,147800.0,48.09,48.09,47.9,48.03,147800.0
2010-01-13 09:30:00,48.14,48.4,47.79,47.99,63900.0,48.14,48.4,47.79,47.99,63900.0
2010-01-13 10:00:00,47.99,48.04,47.94,48.0,71900.0,47.99,48.04,47.94,48.0,71900.0
2010-01-13 10:30:00,48.01,48.03,47.94,47.98,43400.0,48.01,48.03,47.94,47.98,43400.0
2010-01-13 11:00:00,48.02,48.12,47.78,47.93,65400.0,48.02,48.12,47.78,47.93,65400.0
2010-01-13 11:30:00,47.95,48.05,47.85,48.0,57900.0,47.95,48.05,47.85,48.0,57900.0
2010-01-13 12:00:00,48.0,48.14,47.92,48.13,60800.0,48.0,48.14,47.92,48.13,60800.0
2010-01-13 12:30:00,48.09,48.17,47.98,47.99,58200.0,48.09,48.17,47.98,47.99,58200.0
2010-01-13 13:00:00,48.0,48.14,47.96,48.08,42000.0,48.0,48.14,47.96,48.08,42000.0
2010-01-13 13:30:00,48.17,48.21,47.94,47.99,40600.0,48.17,48.21,47.94,47.99,40600.0
2010-01-13 14:00:00,48.0,48.08,47.96,48.02,57000.0,48.0,48.08,47.96,48.02,57000.0
2010-01-13 14:30:00,48.03,48.18,47.96,48.18,66400.0,48.03,48.18,47.96,48.18,66400.0
2010-01-13 15:00:00,48.17,48.21,47.97,48.05,70900.0,48.17,48.21,47.97,48.05,70900.0
2010-01-13 15:30:00,48.04,48.12,47.97,47.98,167800.0,48.04,48.12,47.97,47.98,167800.0
2010-01-14 09:30:00,47.92,48.05,47.77,47.91,45800.0,47.92,48.05,47.77,47.91,45800.0
2010-01-14 10:00:00,47.88,48.26,47.88,47.97,86200.0,47.88,48.26,47.88,47.97,86200.0
2010-01-14 10:30:00,47.94,48.08,47.9,47.96,75100.0,47.94,48.08,47.9,47.96,75100.0
2010-01-14 11:00:00,47.95,48.03,47.87,47.91,80200.0,47.95,48.03,47.87,47.91,80200.0
2010-01-14 11:30:00,47.92,48.11,47.87,48.0,43600.0,47.92,48.11,47.87,48.0,43600.0
2010-01-14 12:00:00,48.04,48.12,48.0,48.0,38700.0,48.04,48.12,48.0,48.0,38700.0
2010-01-14 12:30:00,48.05,48.08,47.89,47.94,65700.0,48.05,48.08,47.89,47.94,65700.0
2010-01-14 13:00:00,47.94,48.04,47.92,48.0,26700.0,47.94,48.04,47.92,48.0,26700.0
2010-01-14 13:30:00,47.98,48.0,47.9,47.94,20700.0,47.98,48.0,47.9,47.94,20700.0
2010-01-14 14:00:00,47.95,48.14,47.93,47.98,41100.0,47.95,48.14,47.93,47.98,41100.0
2010-01-14 14:30:00,47.97,48.03,47.88,48.0,34700.0,47.97,48.03,47.88,48.0,34700.0
2010-01-14 15:00:00,48.01,48.05,47.87,47.99,39400.0,48.01,48.05,47.87,47.99,39400.0
2010-01-14 15:30:00,47.99,48.03,47.8,47.87,122700.0,47.99,48.03,47.8,47.87,122700.0
2010-01-15 09:30:00,47.82,48.07,47.0,47.05,50400.0,47.82,48.07,47.0,47.05,50400.0
2010-01-15 10:00:00,47.05,47.2,47.0,47.02,50700.0,47.05,47.2,47.0,47.02,50700.0
2010-01-15 10:30:00,47.02,47.15,46.92,46.98,60500.0,47.02,47.15,46.92,46.98,60500.0
2010-01-15 11:00:00,46.95,47.01,46.81,46.85,84400.0,46.95,47.01,46.81,46.85,84400.0
2010-01-15 11:30:00,46.85,46.88,46.7,46.79,85700.0,46.85,46.88,46.7,46.79,85700.0
2010-01-15 12:00:00,46.75,46.79,46.71,46.72,64200.0,46.75,46.79,46.71,46.72,64200.0
2010-01-15 12:30:00,46.71,46.74,46.44,46.51,70900.0,46.71,46.74,46.44,46.51,70900.0
2010-01-15 13:00:00,46.53,46.59,46.49,46.57,34600.0,46.53,46.59,46.49,46.57,34600.0
2010-01-15 13:30:00,46.58,46.79,46.53,46.64,83100.0,46.58,46.79,46.53,46.64,83100.0
2010-01-15 14:00:00,46.68,46.75,46.58,46.58,47600.0,46.68,46.75,46.58,46.58,47600.0
2010-01-15 14:30:00,46.58,46.69,46.58,46.66,73600.0,46.58,46.69,46.58,46.66,73600.0
2010-01-15 15:00:00,46.63,47.08,46.63,46.88,150900.0,46.63,47.08,46.63,46.88,150900.0
2010-01-15 15:30:00,46.87,47.55,46.73,46.8,322600.0,46.87,47.55,46.73,46.8,322600.0
2010-01-19 09:30:00,46.77,47.42,46.51,47.05,48600.0,46.77,47.42,46.51,47.05,48600.0
2010-01-19 10:00:00,47.06,47.44,47.05,47.19,50700.0,47.06,47.44,47.05,47.19,50700.0
2010-01-19 10:30:00,47.23,47.25,47.04,47.07,63300.0,47.23,47.25,47.04,47.07,63300.0
2010-01-19 11:00:00,47.06,47.11,46.92,47.05,54200.0,47.06,47.11,46.92,47.05,54200.0
2010-01-19 11:30:00,47.03,47.04,46.65,46.85,45000.0,47.03,47.04,46.65,46.85,45000.0
2010-01-19 12:00:00,46.86,47.06,46.86,47.01,29400.0,46.86,47.06,46.86,47.01,29400.0
2010-01-19 12:30:00,47.01,47.08,46.95,46.96,43200.0,47.01,47.08,46.95,46.96,43200.0
2010-01-19 13:00:00,46.96,47.02,46.82,46.97,52800.0,46.96,47.02,46.82,46.97,52800.0
2010-01-19 13:30:00,46.99,47.02,46.92,47.02,38700.0,46.99,47.02,46.92,47.02,38700.0
2010-01-19 14:00:00,47.01,47.01,46.9,46.9,53000.0,47.01,47.01,46.9,46.9,53000.0
2010-01-19 14:30:00,46.9,46.91,46.75,46.75,50900.0,46.9,46.91,46.75,46.75,50900.0
2010-01-19 15:00:00,46.77,46.97,46.67,46.95,105600.0,46.77,46.97,46.67,46.95,105600.0
2010-01-19 15:30:00,46.94,47.06,46.93,46.97,154400.0,46.94,47.06,46.93,46.97,154400.0
2010-01-20 09:30:00,46.45,46.62,46.13,46.5,117100.0,46.45,46.62,46.13,46.5,117100.0
2010-01-20 10:00:00,46.48,46.62,46.14,46.25,181000.0,46.48,46.62,46.14,46.25,181000.0
2010-01-20 10:30:00,46.25,46.26,46.11,46.2,112600.0,46.25,46.26,46.11,46.2,112600.0
2010-01-20 11:00:00,46.19,46.2,45.76,45.84,74500.0,46.19,46.2,45.76,45.84,74500.0
2010-01-20 11:30:00,45.84,46.06,45.66,45.74,81800.0,45.84,46.06,45.66,45.74,81800.0
2010-01-20 12:00:00,45.77,45.93,45.63,45.74,78000.0,45.77,45.93,45.63,45.74,78000.0
2010-01-20 12:30:00,45.73,45.93,45.59,45.83,99200.0,45.73,45.93,45.59,45.83,99200.0
2010-01-20 13:00:00,45.83,46.0,45.78,45.8,61900.0,45.83,46.0,45.78,45.8,61900.0
2010-01-20 13:30:00,45.8,45.88,45.65,45.72,63700.0,45.8,45.88,45.65,45.72,63700.0
2010-01-20 14:00:00,45.71,45.85,45.69,45.77,55300.0,45.71,45.85,45.69,45.77,55300.0
2010-01-20 14:30:00,45.76,45.98,45.75,45.87,94600.0,45.76,45.98,45.75,45.87,94600.0
2010-01-20 15:00:00,45.86,46.12,45.81,46.04,96700.0,45.86,46.12,45.81,46.04,96700.0
2010-01-20 15:30:00,46.04,46.08,45.91,46.0,416700.0,46.04,46.08,45.91,46.0,416700.0
2010-01-21 09:30:00,46.1,46.23,45.74,45.97,93400.0,46.1,46.23,45.74,45.97,93400.0
2010-01-21 10:00:00,45.99,46.07,45.61,45.61,124000.0,45.99,46.07,45.61,45.61,124000.0
2010-01-21 10:30:00,45.58,46.11,45.43,46.03,78400.0,45.58,46.11,45.43,46.03,78400.0
2010-01-21 11:00:00,46.01,46.07,45.61,45.73,52200.0,46.01,46.07,45.61,45.73,52200.0
2010-01-21 11:30:00,45.73,45.89,45.41,45.52,110300.0,45.73,45.89,45.41,45.52,110300.0
2010-01-21 12:00:00,45.55,45.75,45.33,45.4,94100.0,45.55,45.75,45.33,45.4,94100.0
2010-01-21 12:30:00,45.39,45.57,45.31,45.51,63600.0,45.39,45.57,45.31,45.51,63600.0
2010-01-21 13:00:00,45.5,45.5,45.3,45.44,49700.0,45.5,45.5,45.3,45.44,49700.0
2010-01-21 13:30:00,45.41,45.61,45.37,45.61,45500.0,45.41,45.61,45.37,45.61,45500.0
2010-01-21 14:00:00,45.57,45.6,45.31,45.56,38900.0,45.57,45.6,45.31,45.56,38900.0
2010-01-21 14:30:00,45.55,45.64,45.28,45.31,51900.0,45.55,45.64,45.28,45.31,51900.0
2010-01-21 15:00:00,45.31,45.36,45.08,45.18,117600.0,45.31,45.36,45.08,45.18,117600.0
2010-01-21 15:30:00,45.18,45.32,45.08,45.15,144800.0,45.18,45.32,45.08,45.15,144800.0
2010-01-22 09:30:00,45.17,45.78,45.05,45.57,48300.0,45.17,45.78,45.05,45.57,48300.0
2010-01-22 10:00:00,45.56,45.61,44.65,44.91,80600.0,45.56,45.61,44.65,44.91,80600.0
2010-01-22 10:30:00,44.91,45.49,44.87,45.46,66200.0,44.91,45.49,44.87,45.46,66200.0
2010-01-22 11:00:00,45.5,46.02,45.48,46.0,55500.0,45.5,46.02,45.48,46.0,55500.0
2010-01-22 11:30:00,46.04,46.36,46.0,46.16,98300.0,46.04,46.36,46.0,46.16,98300.0
2010-01-22 12:00:00,46.14,46.14,45.79,46.02,55900.0,46.14,46.14,45.79,46.02,55900.0
2010-01-22 12:30:00,45.98,46.22,45.94,46.04,60200.0,45.98,46.22,45.94,46.04,60200.0
2010-01-22 13:00:00,45.98,45.99,45.69,45.76,33300.0,45.98,45.99,45.69,45.76,33300.0
2010-01-22 13:30:00,45.74,45.77,45.42,45.53,27000.0,45.74,45.77,45.42,45.53,27000.0
2010-01-22 14:00:00,45.48,46.03,45.38,45.87,129800.0,45.48,46.03,45.38,45.87,129800.0
2010-01-22 14:30:00,45.84,45.96,45.42,45.46,51800.0,45.84,45.96,45.42,45.46,51800.0
2010-01-22 15:00:00,45.42,45.55,44.97,45.18,76000.0,45.42,45.55,44.97,45.18,76000.0
2010-01-22 15:30:00,45.18,45.19,44.82,44.97,101200.0,45.18,45.19,44.82,44.97,101200.0
2010-01-25 09:30:00,45.74,45.74,44.94,44.94,53000.0,45.74,45.74,44.94,44.94,53000.0
2010-01-25 10:00:00,44.94,45.16,44.67,45.16,78700.0,44.94,45.16,44.67,45.16,78700.0
2010-01-25 10:30:00,45.16,45.16,44.54,44.54,43700.0,45.16,45.16,44.54,44.54,43700.0
2010-01-25 11:00:00,44.54,44.55,44.03,44.12,61400.0,44.54,44.55,44.03,44.12,61400.0
2010-01-25 11:30:00,44.1,44.19,43.69,44.0,122900.0,44.1,44.19,43.69,44.0,122900.0
2010-01-25 12:00:00,44.0,44.22,43.86,43.9,107300.0,44.0,44.22,43.86,43.9,107300.0
2010-01-25 12:30:00,43.9,44.04,43.8,44.0,60000.0,43.9,44.04,43.8,44.0,60000.0
2010-01-25 13:00:00,43.98,44.2,43.96,44.13,70100.0,43.98,44.2,43.96,44.13,70100.0
2010-01-25 13:30:00,44.13,44.29,44.05,44.15,51600.0,44.13,44.29,44.05,44.15,51600.0
2010-01-25 14:00:00,44.15,44.34,44.14,44.28,39600.0,44.15,44.34,44.14,44.28,39600.0
2010-01-25 14:30:00,44.26,44.31,44.1,44.31,70900.0,44.26,44.31,44.1,44.31,70900.0
2010-01-25 15:00:00,44.32,44.46,44.26,44.46,109200.0,44.32,44.46,44.26,44.46,109200.0
2010-01-25 15:30:00,44.46,44.62,44.37,44.54,151800.0,44.46,44.62,44.37,44.54,151800.0
2010-01-26 09:30:00,44.55,44.7,44.04,44.43,53000.0,44.55,44.7,44.04,44.43,53000.0
2010-01-26 10:00:00,44.43,44.69,44.36,44.54,71600.0,44.43,44.69,44.36,44.54,71600.0
2010-01-26 10:30:00,44.52,44.64,44.42,44.6,57200.0,44.52,44.64,44.42,44.6,57200.0
2010-01-26 11:00:00,44.65,44.7,44.42,44.46,35200.0,44.65,44.7,44.42,44.46,35200.0
2010-01-26 11:30:00,44.43,44.6,44.38,44.41,28800.0,44.43,44.6,44.38,44.41,28800.0
2010-01-26 12:00:00,44.41,44.49,44.34,44.39,34800.0,44.41,44.49,44.34,44.39,34800.0
2010-01-26 12:30:00,44.4,44.64,44.32,44.56,31200.0,44.4,44.64,44.32,44.56,31200.0
2010-01-26 13:00:00,44.54,44.61,44.32,44.36,43400.0,44.54,44.61,44.32,44.36,43400.0
2010-01-26 13:30:00,44.34,44.51,44.34,44.44,47600.0,44.34,44.51,44.34,44.44,47600.0
2010-01-26 14:00:00,44.45,44.48,44.2,44.2,17800.0,44.45,44.48,44.2,44.2,17800.0
2010-01-26 14:30:00,44.2,44.35,44.18,44.31,41100.0,44.2,44.35,44.18,44.31,41100.0
2010-01-26 15:00:00,44.3,44.38,44.0,44.01,46100.0,44.3,44.38,44.0,44.01,46100.0
2010-01-26 15:30:00,44.04,44.05,43.59,43.63,193800.0,44.04,44.05,43.59,43.63,193800.0
2010-01-27 09:30:00,43.51,43.56,43.01,43.31,33300.0,43.51,43.56,43.01,43.31,33300.0
2010-01-27 10:00:00,43.3,43.3,42.8,42.98,75200.0,43.3,43.3,42.8,42.98,75200.0
2010-01-27 10:30:00,42.97,43.15,42.72,42.9,44000.0,42.97,43.15,42.72,42.9,44000.0
2010-01-27 11:00:00,42.9,43.05,42.66,42.74,96800.0,42.9,43.05,42.66,42.74,96800.0
2010-01-27 11:30:00,42.73,42.82,42.62,42.74,69700.0,42.73,42.82,42.62,42.74,69700.0
2010-01-27 12:00:00,42.8,43.07,42.79,43.02,59300.0,42.8,43.07,42.79,43.02,59300.0
2010-01-27 12:30:00,43.01,43.11,42.83,42.96,54800.0,43.01,43.11,42.83,42.96,54800.0
2010-01-27 13:00:00,42.96,42.97,42.66,42.71,64000.0,42.96,42.97,42.66,42.71,64000.0
2010-01-27 13:30:00,42.7,42.84,42.65,42.71,64800.0,42.7,42.84,42.65,42.71,64800.0
2010-01-27 14:00:00,42.71,43.02,42.57,42.75,90200.0,42.71,43.02,42.57,42.75,90200.0
2010-01-27 14:30:00,42.75,43.4,42.62,43.24,73100.0,42.75,43.4,42.62,43.24,73100.0
2010-01-27 15:00:00,43.21,43.32,42.98,43.28,79400.0,43.21,43.32,42.98,43.28,79400.0
2010-01-27 15:30:00,43.27,43.57,43.25,43.45,102100.0,43.27,43.57,43.25,43.45,102100.0
2010-01-28 09:30:00,43.48,44.2,43.48,44.17,54600.0,43.48,44.2,43.48,44.17,54600.0
2010-01-28 10:00:00,44.19,44.27,43.6,43.88,44600.0,44.19,44.27,43.6,43.88,44600.0
2010-01-28 10:30:00,43.82,43.83,43.29,43.29,48400.0,43.82,43.83,43.29,43.29,48400.0
2010-01-28 11:00:00,43.29,43.5,43.2,43.27,24300.0,43.29,43.5,43.2,43.27,24300.0
2010-01-28 11:30:00,43.28,43.29,42.95,43.01,64000.0,43.28,43.29,42.95,43.01,64000.0
2010-01-28 12:00:00,42.99,43.01,42.84,43.0,21600.0,42.99,43.01,42.84,43.0,21600.0
2010-01-28 12:30:00,42.96,42.96,42.71,42.74,65400.0,42.96,42.96,42.71,42.74,65400.0
2010-01-28 13:00:00,42.75,42.96,42.71,42.88,93400.0,42.75,42.96,42.71,42.88,93400.0
2010-01-28 13:30:00,42.87,43.18,42.87,42.99,93400.0,42.87,43.18,42.87,42.99,93400.0
2010-01-28 14:00:00,43.01,43.05,42.75,42.89,72100.0,43.01,43.05,42.75,42.89,72100.0
2010-01-28 14:30:00,42.88,43.08,42.81,42.99,116000.0,42.88,43.08,42.81,42.99,116000.0
2010-01-28 15:00:00,42.98,43.24,42.95,43.15,124600.0,42.98,43.24,42.95,43.15,124600.0
2010-01-28 15:30:00,43.17,43.31,42.91,42.91,177600.0,43.17,43.31,42.91,42.91,177600.0
2010-01-29 09:30:00,43.2,43.2,42.65,42.83,83100.0,43.2,43.2,42.65,42.83,83100.0
2010-01-29 10:00:00,42.89,42.9,42.68,42.78,57000.0,42.89,42.9,42.68,42.78,57000.0
2010-01-29 10:30:00,42.81,43.0,42.72,42.82,136600.0,42.81,43.0,42.72,42.82,136600.0
2010-01-29 11:00:00,42.8,42.98,42.37,42.65,84800.0,42.8,42.98,42.37,42.65,84800.0
2010-01-29 11:30:00,42.62,42.63,42.38,42.41,73000.0,42.62,42.63,42.38,42.41,73000.0
2010-01-29 12:00:00,42.39,42.69,42.39,42.49,210400.0,42.39,42.69,42.39,42.49,210400.0
2010-01-29 12:30:00,42.49,42.54,42.2,42.28,121900.0,42.49,42.54,42.2,42.28,121900.0
2010-01-29 13:00:00,42.28,42.36,42.0,42.16,109000.0,42.28,42.36,42.0,42.16,109000.0
2010-01-29 13:30:00,42.17,42.17,41.75,41.89,82600.0,42.17,42.17,41.75,41.89,82600.0
2010-01-29 14:00:00,41.9,42.03,41.77,41.99,70500.0,41.9,42.03,41.77,41.99,70500.0
2010-01-29 14:30:00,42.01,42.08,41.76,41.84,61500.0,42.01,42.08,41.76,41.84,61500.0
2010-01-29 15:00:00,41.86,41.86,41.4,41.44,88000.0,41.86,41.86,41.4,41.44,88000.0
2010-01-29 15:30:00,41.44,41.6,41.33,41.43,250800.0,41.44,41.6,41.33,41.43,250800.0
2010-02-01 09:30:00,41.75,42.44,41.67,42.41,101400.0,41.75,42.44,41.67,42.41,101400.0
2010-02-01 10:00:00,42.43,42.77,42.23,42.62,108200.0,42.43,42.77,42.23,42.62,108200.0
2010-02-01 10:30:00,42.6,42.75,42.47,42.53,90900.0,42.6,42.75,42.47,42.53,90900.0
2010-02-01 11:00:00,42.52,42.89,42.47,42.83,83800.0,42.52,42.89,42.47,42.83,83800.0
2010-02-01 11:30:00,42.82,42.91,42.65,42.65,52500.0,42.82,42.91,42.65,42.65,52500.0
2010-02-01 12:00:00,42.65,42.66,42.47,42.52,31500.0,42.65,42.66,42.47,42.52,31500.0
2010-02-01 12:30:00,42.51,42.79,42.5,42.69,37600.0,42.51,42.79,42.5,42.69,37600.0
2010-02-01 13:00:00,42.68,42.73,42.6,42.72,28000.0,42.68,42.73,42.6,42.72,28000.0
2010-02-01 13:30:00,42.72,42.81,42.65,42.68,44600.0,42.72,42.81,42.65,42.68,44600.0
2010-02-01 14:00:00,42.67,42.83,42.6,42.73,45100.0,42.67,42.83,42.6,42.73,45100.0
2010-02-01 14:30:00,42.76,42.87,42.7,42.76,51100.0,42.76,42.87,42.7,42.76,51100.0
2010-02-01 15:00:00,42.79,42.92,42.69,42.81,87000.0,42.79,42.92,42.69,42.81,87000.0
2010-02-01 15:30:00,42.81,42.89,42.57,42.65,295600.0,42.81,42.89,42.57,42.65,295600.0
2010-02-02 09:30:00,42.94,44.11,42.92,43.92,103300.0,42.94,44.11,42.92,43.92,103300.0
2010-02-02 10:00:00,43.92,44.27,43.85,44.24,330100.0,43.92,44.27,43.85,44.24,330100.0
2010-02-02 10:30:00,44.21,44.66,44.2,44.66,127900.0,44.21,44.66,44.2,44.66,127900.0
2010-02-02 11:00:00,44.65,44.71,44.47,44.5,137100.0,44.65,44.71,44.47,44.5,137100.0
2010-02-02 11:30:00,44.5,44.84,44.46,44.82,172700.0,44.5,44.84,44.46,44.82,172700.0
2010-02-02 12:00:00,44.81,45.11,44.8,45.02,111100.0,44.81,45.11,44.8,45.02,111100.0
2010-02-02 12:30:00,45.02,45.15,44.91,45.13,91000.0,45.02,45.15,44.91,45.13,91000.0
2010-02-02 13:00:00,45.14,45.39,45.05,45.36,70800.0,45.14,45.39,45.05,45.36,70800.0
2010-02-02 13:30:00,45.35,45.57,45.34,45.53,83700.0,45.35,45.57,45.34,45.53,83700.0
2010-02-02 14:00:00,45.53,45.56,45.1,45.35,103700.0,45.53,45.56,45.1,45.35,103700.0
2010-02-02 14:30:00,45.33,45.49,45.24,45.41,78900.0,45.33,45.49,45.24,45.41,78900.0
2010-02-02 15:00:00,45.41,45.94,45.38,45.77,157900.0,45.41,45.94,45.38,45.77,157900.0
2010-02-02 15:30:00,45.76,45.86,45.68,45.74,224900.0,45.76,45.86,45.68,45.74,224900.0
2010-02-03 09:30:00,45.45,45.8,45.19,45.54,34600.0,45.45,45.8,45.19,45.54,34600.0
2010-02-03 10:00:00,45.54,45.55,45.26,45.35,52900.0,45.54,45.55,45.26,45.35,52900.0
2010-02-03 10:30:00,45.37,45.49,45.07,45.41,103600.0,45.37,45.49,45.07,45.41,103600.0
2010-02-03 11:00:00,45.42,46.05,45.42,46.0,72200.0,45.42,46.05,45.42,46.0,72200.0
2010-02-03 11:30:00,45.99,46.15,45.74,45.83,96900.0,45.99,46.15,45.74,45.83,96900.0
2010-02-03 12:00:00,45.81,46.06,45.67,45.89,72000.0,45.81,46.06,45.67,45.89,72000.0
2010-02-03 12:30:00,45.92,46.41,45.92,46.36,67700.0,45.92,46.41,45.92,46.36,67700.0
2010-02-03 13:00:00,46.35,46.47,46.27,46.45,92200.0,46.35,46.47,46.27,46.45,92200.0
2010-02-03 13:30:00,46.44,46.53,46.18,46.33,90400.0,46.44,46.53,46.18,46.33,90400.0
2010-02-03 14:00:00,46.32,46.5,46.27,46.32,105600.0,46.32,46.5,46.27,46.32,105600.0
2010-02-03 14:30:00,46.35,46.38,46.08,46.16,90300.0,46.35,46.38,46.08,46.16,90300.0
2010-02-03 15:00:00,46.15,46.25,46.01,46.12,182500.0,46.15,46.25,46.01,46.12,182500.0
2010-02-03 15:30:00,46.13,46.32,46.1,46.26,261800.0,46.13,46.32,46.1,46.26,261800.0
2010-02-04 09:30:00,45.58,45.7,44.8,44.83,47100.0,45.58,45.7,44.8,44.83,47100.0
2010-02-04 10:00:00,44.86,45.25,44.86,45.0,85100.0,44.86,45.25,44.86,45.0,85100.0
2010-02-04 10:30:00,44.99,45.1,44.73,44.86,90200.0,44.99,45.1,44.73,44.86,90200.0
2010-02-04 11:00:00,44.82,45.11,44.78,45.0,72100.0,44.82,45.11,44.78,45.0,72100.0
2010-02-04 11:30:00,45.0,45.04,44.75,44.91,58200.0,45.0,45.04,44.75,44.91,58200.0
2010-02-04 12:00:00,44.89,45.1,44.88,44.93,59300.0,44.89,45.1,44.88,44.93,59300.0
2010-02-04 12:30:00,44.92,45.01,44.87,44.88,67100.0,44.92,45.01,44.87,44.88,67100.0
2010-02-04 13:00:00,44.89,44.96,44.83,44.91,76200.0,44.89,44.96,44.83,44.91,76200.0
2010-02-04 13:30:00,44.9,44.92,44.56,44.67,80300.0,44.9,44.92,44.56,44.67,80300.0
2010-02-04 14:00:00,44.58,44.88,44.5,44.83,63300.0,44.58,44.88,44.5,44.83,63300.0
2010-02-04 14:30:00,44.83,44.98,44.81,44.88,69200.0,44.83,44.98,44.81,44.88,69200.0
2010-02-04 15:00:00,44.92,44.96,44.47,44.53,89100.0,44.92,44.96,44.47,44.53,89100.0
2010-02-04 15:30:00,44.53,44.67,44.46,44.52,215900.0,44.53,44.67,44.46,44.52,215900.0
2010-02-05 09:30:00,44.38,44.39,43.63,43.63,64300.0,44.38,44.39,43.63,43.63,64300.0
2010-02-05 10:00:00,43.59,43.79,43.03,43.69,86200.0,43.59,43.79,43.03,43.69,86200.0
2010-02-05 10:30:00,43.73,43.97,43.67,43.73,63600.0,43.73,43.97,43.67,43.73,63600.0
2010-02-05 11:00:00,43.73,43.84,43.58,43.6,65300.0,43.73,43.84,43.58,43.6,65300.0
2010-02-05 11:30:00,43.61,43.7,43.2,43.3,72400.0,43.61,43.7,43.2,43.3,72400.0
2010-02-05 12:00:00,43.3,43.4,43.11,43.3,62500.0,43.3,43.4,43.11,43.3,62500.0
2010-02-05 12:30:00,43.32,43.39,43.12,43.38,74600.0,43.32,43.39,43.12,43.38,74600.0
2010-02-05 13:00:00,43.38,43.38,42.88,42.88,74100.0,43.38,43.38,42.88,42.88,74100.0
2010-02-05 13:30:00,42.89,42.89,42.48,42.58,81100.0,42.89,42.89,42.48,42.58,81100.0
2010-02-05 14:00:00,42.6,43.43,42.58,43.43,137500.0,42.6,43.43,42.58,43.43,137500.0
2010-02-05 14:30:00,43.42,43.48,43.11,43.28,81200.0,43.42,43.48,43.11,43.28,81200.0
2010-02-05 15:00:00,43.3,44.06,43.28,43.97,140300.0,43.3,44.06,43.28,43.97,140300.0
2010-02-05 15:30:00,43.98,44.5,43.91,44.4,277600.0,43.98,44.5,43.91,44.4,277600.0
2010-02-08 09:30:00,44.4,44.48,43.74,44.15,59100.0,44.4,44.48,43.74,44.15,59100.0
2010-02-08 10:00:00,44.14,44.75,43.96,44.55,60200.0,44.14,44.75,43.96,44.55,60200.0
2010-02-08 10:30:00,44.55,44.89,44.48,44.89,33000.0,44.55,44.89,44.48,44.89,33000.0
2010-02-08 11:00:00,44.93,45.17,44.91,44.96,29100.0,44.93,45.17,44.91,44.96,29100.0
2010-02-08 11:30:00,44.97,45.12,44.9,44.98,56300.0,44.97,45.12,44.9,44.98,56300.0
2010-02-08 12:00:00,44.98,44.99,44.76,44.99,74700.0,44.98,44.99,44.76,44.99,74700.0
2010-02-08 12:30:00,45.01,45.02,44.71,44.89,51200.0,45.01,45.02,44.71,44.89,51200.0
2010-02-08 13:00:00,44.9,44.91,44.32,44.51,89900.0,44.9,44.91,44.32,44.51,89900.0
2010-02-08 13:30:00,44.51,44.52,44.25,44.32,50500.0,44.51,44.52,44.25,44.32,50500.0
2010-02-08 14:00:00,44.38,44.69,44.37,44.53,54800.0,44.38,44.69,44.37,44.53,54800.0
2010-02-08 14:30:00,44.52,44.55,44.24,44.24,33500.0,44.52,44.55,44.24,44.24,33500.0
2010-02-08 15:00:00,44.25,44.3,43.86,43.98,70700.0,44.25,44.3,43.86,43.98,70700.0
2010-02-08 15:30:00,43.98,44.07,43.7,43.75,186200.0,43.98,44.07,43.7,43.75,186200.0
2010-02-09 09:30:00,44.42,44.42,43.45,44.01,49100.0,44.42,44.42,43.45,44.01,49100.0
2010-02-09 10:00:00,44.01,44.57,43.94,44.31,33000.0,44.01,44.57,43.94,44.31,33000.0
2010-02-09 10:30:00,44.3,44.37,43.71,43.8,52000.0,44.3,44.37,43.71,43.8,52000.0
2010-02-09 11:00:00,43.79,43.88,43.46,43.58,44000.0,43.79,43.88,43.46,43.58,44000.0
2010-02-09 11:30:00,43.56,44.15,43.49,43.93,89800.0,43.56,44.15,43.49,43.93,89800.0
2010-02-09 12:00:00,43.92,44.47,43.86,44.3,37400.0,43.92,44.47,43.86,44.3,37400.0
2010-02-09 12:30:00,44.33,44.51,44.02,44.28,57200.0,44.33,44.51,44.02,44.28,57200.0
2010-02-09 13:00:00,44.25,44.36,43.91,44.03,43700.0,44.25,44.36,43.91,44.03,43700.0
2010-02-09 13:30:00,44.03,44.21,43.97,44.19,31700.0,44.03,44.21,43.97,44.19,31700.0
2010-02-09 14:00:00,44.18,44.21,44.04,44.13,28700.0,44.18,44.21,44.04,44.13,28700.0
2010-02-09 14:30:00,44.12,44.17,43.91,43.98,48300.0,44.12,44.17,43.91,43.98,48300.0
2010-02-09 15:00:00,43.98,44.3,43.95,44.3,75200.0,43.98,44.3,43.95,44.3,75200.0
2010-02-09 15:30:00,44.28,44.35,44.16,44.26,87400.0,44.28,44.35,44.16,44.26,87400.0
2010-02-10 09:30:00,44.16,44.39,43.99,44.25,22600.0,44.16,44.39,43.99,44.25,22600.0
2010-02-10 10:00:00,44.22,44.22,43.17,43.46,45700.0,44.22,44.22,43.17,43.46,45700.0
2010-02-10 10:30:00,43.49,44.02,43.37,44.02,42800.0,43.49,44.02,43.37,44.02,42800.0
2010-02-10 11:00:00,43.97,44.05,43.75,44.0,21400.0,43.97,44.05,43.75,44.0,21400.0
2010-02-10 11:30:00,44.0,44.11,43.82,43.92,21700.0,44.0,44.11,43.82,43.92,21700.0
2010-02-10 12:00:00,43.93,44.32,43.84,44.3,62100.0,43.93,44.32,43.84,44.3,62100.0
2010-02-10 12:30:00,44.31,44.45,44.25,44.27,53400.0,44.31,44.45,44.25,44.27,53400.0
2010-02-10 13:00:00,44.28,44.4,44.26,44.37,160200.0,44.28,44.4,44.26,44.37,160200.0
2010-02-10 13:30:00,44.38,44.38,44.0,44.04,41000.0,44.38,44.38,44.0,44.04,41000.0
2010-02-10 14:00:00,44.13,44.2,43.89,43.89,35200.0,44.13,44.2,43.89,43.89,35200.0
2010-02-10 14:30:00,43.89,43.92,43.74,43.89,31900.0,43.89,43.92,43.74,43.89,31900.0
2010-02-10 15:00:00,43.88,44.09,43.87,44.09,30200.0,43.88,44.09,43.87,44.09,30200.0
2010-02-10 15:30:00,44.05,44.05,43.78,43.89,96100.0,44.05,44.05,43.78,43.89,96100.0
2010-02-11 09:30:00,43.86,44.06,43.52,44.04,17300.0,43.86,44.06,43.52,44.04,17300.0
2010-02-11 10:00:00,43.98,44.33,43.87,44.15,37900.0,43.98,44.33,43.87,44.15,37900.0
2010-02-11 10:30:00,44.15,44.23,43.96,44.09,32800.0,44.15,44.23,43.96,44.09,32800.0
2010-02-11 11:00:00,44.12,44.31,44.07,44.17,46300.0,44.12,44.31,44.07,44.17,46300.0
2010-02-11 11:30:00,44.19,44.28,44.07,44.18,58500.0,44.19,44.28,44.07,44.18,58500.0
2010-02-11 12:00:00,44.2,44.55,44.17,44.49,36700.0,44.2,44.55,44.17,44.49,36700.0
2010-02-11 12:30:00,44.45,44.48,44.04,44.13,107400.0,44.45,44.48,44.04,44.13,107400.0
2010-02-11 13:00:00,44.14,44.33,44.11,44.26,66300.0,44.14,44.33,44.11,44.26,66300.0
2010-02-11 13:30:00,44.25,44.5,44.23,44.37,45400.0,44.25,44.5,44.23,44.37,45400.0
2010-02-11 14:00:00,44.4,44.62,44.38,44.61,60200.0,44.4,44.62,44.38,44.61,60200.0
2010-02-11 14:30:00,44.62,44.66,44.49,44.56,39900.0,44.62,44.66,44.49,44.56,39900.0
2010-02-11 15:00:00,44.56,44.56,44.44,44.44,37700.0,44.56,44.56,44.44,44.44,37700.0
2010-02-11 15:30:00,44.43,44.56,44.37,44.56,114400.0,44.43,44.56,44.37,44.56,114400.0
2010-02-12 09:30:00,43.91,44.02,43.53,43.89,45700.0,43.91,44.02,43.53,43.89,45700.0
2010-02-12 10:00:00,43.87,44.14,43.69,44.08,59600.0,43.87,44.14,43.69,44.08,59600.0
2010-02-12 10:30:00,44.09,44.17,43.93,44.04,38600.0,44.09,44.17,43.93,44.04,38600.0
2010-02-12 11:00:00,43.98,44.05,43.79,43.88,58800.0,43.98,44.05,43.79,43.88,58800.0
2010-02-12 11:30:00,43.9,44.04,43.88,44.04,38500.0,43.9,44.04,43.88,44.04,38500.0
2010-02-12 12:00:00,44.04,44.57,44.04,44.36,60000.0,44.04,44.57,44.04,44.36,60000.0
2010-02-12 12:30:00,44.38,44.43,44.28,44.4,28500.0,44.38,44.43,44.28,44.4,28500.0
2010-02-12 13:00:00,44.43,44.43,44.05,44.19,29300.0,44.43,44.43,44.05,44.19,29300.0
2010-02-12 13:30:00,44.18,44.35,44.01,44.28,18400.0,44.18,44.35,44.01,44.28,18400.0
2010-02-12 14:00:00,44.26,44.4,44.22,44.28,48600.0,44.26,44.4,44.22,44.28,48600.0
2010-02-12 14:30:00,44.27,44.33,44.17,44.22,36900.0,44.27,44.33,44.17,44.22,36900.0
2010-02-12 15:00:00,44.21,44.33,44.04,44.24,45400.0,44.21,44.33,44.04,44.24,45400.0
2010-02-12 15:30:00,44.25,44.55,44.15,44.49,210100.0,44.25,44.55,44.15,44.49,210100.0
2010-02-16 09:30:00,45.01,45.13,44.39,45.0,41800.0,45.01,45.13,44.39,45.0,41800.0
2010-02-16 10:00:00,45.03,45.28,44.96,45.21,50900.0,45.03,45.28,44.96,45.21,50900.0
2010-02-16 10:30:00,45.24,45.53,45.2,45.39,36900.0,45.24,45.53,45.2,45.39,36900.0
2010-02-16 11:00:00,45.38,45.4,45.24,45.28,77900.0,45.38,45.4,45.24,45.28,77900.0
2010-02-16 11:30:00,45.29,45.4,45.25,45.39,59600.0,45.29,45.4,45.25,45.39,59600.0
2010-02-16 12:00:00,45.38,45.44,45.3,45.41,46300.0,45.38,45.44,45.3,45.41,46300.0
2010-02-16 12:30:00,45.38,45.54,45.36,45.47,36200.0,45.38,45.54,45.36,45.47,36200.0
2010-02-16 13:00:00,45.48,45.51,45.35,45.44,42100.0,45.48,45.51,45.35,45.44,42100.0
2010-02-16 13:30:00,45.44,45.6,45.44,45.56,21900.0,45.44,45.6,45.44,45.56,21900.0
2010-02-16 14:00:00,45.57,45.57,45.39,45.45,44300.0,45.57,45.57,45.39,45.45,44300.0
2010-02-16 14:30:00,45.46,45.6,45.34,45.5,46500.0,45.46,45.6,45.34,45.5,46500.0
2010-02-16 15:00:00,45.5,45.67,45.47,45.62,99800.0,45.5,45.67,45.47,45.62,99800.0
2010-02-16 15:30:00,45.62,45.75,45.57,45.67,282300.0,45.62,45.75,45.57,45.67,282300.0
2010-02-17 09:30:00,45.86,46.53,45.83,46.52,59300.0,45.86,46.53,45.83,46.52,59300.0
2010-02-17 10:00:00,46.53,46.6,46.33,46.48,54600.0,46.53,46.6,46.33,46.48,54600.0
2010-02-17 10:30:00,46.46,46.55,46.2,46.2,36900.0,46.46,46.55,46.2,46.2,36900.0
2010-02-17 11:00:00,46.21,46.26,45.78,45.82,66300.0,46.21,46.26,45.78,45.82,66300.0
2010-02-17 11:30:00,45.82,46.0,45.6,45.98,73900.0,45.82,46.0,45.6,45.98,73900.0
2010-02-17 12:00:00,45.99,46.09,45.97,46.04,51100.0,45.99,46.09,45.97,46.04,51100.0
2010-02-17 12:30:00,46.05,46.08,45.96,46.04,58800.0,46.05,46.08,45.96,46.04,58800.0
2010-02-17 13:00:00,46.06,46.09,45.99,46.04,44200.0,46.06,46.09,45.99,46.04,44200.0
2010-02-17 13:30:00,46.05,46.12,45.99,46.1,62800.0,46.05,46.12,45.99,46.1,62800.0
2010-02-17 14:00:00,46.09,46.11,45.92,46.03,72500.0,46.09,46.11,45.92,46.03,72500.0
2010-02-17 14:30:00,46.02,46.1,45.95,46.03,60700.0,46.02,46.1,45.95,46.03,60700.0
2010-02-17 15:00:00,46.03,46.2,46.0,46.17,59400.0,46.03,46.2,46.0,46.17,59400.0
2010-02-17 15:30:00,46.18,46.3,46.04,46.22,118200.0,46.18,46.3,46.04,46.22,118200.0
2010-02-18 09:30:00,46.22,46.3,45.51,46.11,37400.0,46.22,46.3,45.51,46.11,37400.0
2010-02-18 10:00:00,46.16,46.28,45.76,45.82,26200.0,46.16,46.28,45.76,45.82,26200.0
2010-02-18 10:30:00,45.81,46.25,45.71,46.07,31000.0,45.81,46.25,45.71,46.07,31000.0
2010-02-18 11:00:00,46.04,46.18,46.0,46.05,24500.0,46.04,46.18,46.0,46.05,24500.0
2010-02-18 11:30:00,46.01,46.1,45.81,45.85,56000.0,46.01,46.1,45.81,45.85,56000.0
2010-02-18 12:00:00,45.9,45.98,45.83,45.91,38900.0,45.9,45.98,45.83,45.91,38900.0
2010-02-18 12:30:00,45.93,46.06,45.86,46.03,50800.0,45.93,46.06,45.86,46.03,50800.0
2010-02-18 13:00:00,46.05,46.16,46.01,46.13,45500.0,46.05,46.16,46.01,46.13,45500.0
2010-02-18 13:30:00,46.12,46.28,46.04,46.26,66600.0,46.12,46.28,46.04,46.26,66600.0
2010-02-18 14:00:00,46.25,46.59,46.24,46.57,28500.0,46.25,46.59,46.24,46.57,28500.0
2010-02-18 14:30:00,46.56,46.65,46.51,46.57,27500.0,46.56,46.65,46.51,46.57,27500.0
2010-02-18 15:00:00,46.57,46.6,46.39,46.48,38100.0,46.57,46.6,46.39,46.48,38100.0
2010-02-18 15:30:00,46.49,46.63,46.48,46.61,80400.0,46.49,46.63,46.48,46.61,80400.0
2010-02-19 09:30:00,46.51,46.84,46.43,46.56,28000.0,46.51,46.84,46.43,46.56,28000.0
2010-02-19 10:00:00,46.57,46.94,46.44,46.9,55800.0,46.57,46.94,46.44,46.9,55800.0
2010-02-19 10:30:00,46.92,46.92,46.62,46.68,65800.0,46.92,46.92,46.62,46.68,65800.0
2010-02-19 11:00:00,46.69,46.81,46.51,46.75,71800.0,46.69,46.81,46.51,46.75,71800.0
2010-02-19 11:30:00,46.74,46.98,46.71,46.98,61300.0,46.74,46.98,46.71,46.98,61300.0
2010-02-19 12:00:00,47.02,47.12,46.97,47.09,58000.0,47.02,47.12,46.97,47.09,58000.0
2010-02-19 12:30:00,47.11,47.21,47.04,47.1,57100.0,47.11,47.21,47.04,47.1,57100.0
2010-02-19 13:00:00,47.1,47.1,46.91,46.99,52700.0,47.1,47.1,46.91,46.99,52700.0
2010-02-19 13:30:00,46.96,47.02,46.76,46.85,30800.0,46.96,47.02,46.76,46.85,30800.0
2010-02-19 14:00:00,46.85,46.87,46.76,46.85,19800.0,46.85,46.87,46.76,46.85,19800.0
2010-02-19 14:30:00,46.86,46.95,46.84,46.87,33800.0,46.86,46.95,46.84,46.87,33800.0
2010-02-19 15:00:00,46.86,46.87,46.67,46.7,26200.0,46.86,46.87,46.67,46.7,26200.0
2010-02-19 15:30:00,46.71,46.83,46.7,46.77,79800.0,46.71,46.83,46.7,46.77,79800.0
2010-02-22 09:30:00,46.92,47.03,46.6,46.74,41900.0,46.92,47.03,46.6,46.74,41900.0
2010-02-22 10:00:00,46.72,47.0,46.62,46.96,71600.0,46.72,47.0,46.62,46.96,71600.0
2010-02-22 10:30:00,46.97,47.03,46.76,46.76,50100.0,46.97,47.03,46.76,46.76,50100.0
2010-02-22 11:00:00,46.82,46.9,46.69,46.78,61200.0,46.82,46.9,46.69,46.78,61200.0
2010-02-22 11:30:00,46.78,46.9,46.74,46.85,109900.0,46.78,46.9,46.74,46.85,109900.0
2010-02-22 12:00:00,46.85,46.89,46.8,46.87,43300.0,46.85,46.89,46.8,46.87,43300.0
2010-02-22 12:30:00,46.88,47.18,46.85,47.15,40300.0,46.88,47.18,46.85,47.15,40300.0
2010-02-22 13:00:00,47.16,47.19,47.08,47.17,27100.0,47.16,47.19,47.08,47.17,27100.0
2010-02-22 13:30:00,47.17,47.23,47.1,47.1,28100.0,47.17,47.23,47.1,47.1,28100.0
2010-02-22 14:00:00,47.08,47.13,46.9,46.9,52400.0,47.08,47.13,46.9,46.9,52400.0
2010-02-22 14:30:00,46.92,47.02,46.89,46.99,15300.0,46.92,47.02,46.89,46.99,15300.0
2010-02-22 15:00:00,47.0,47.04,46.99,47.03,22300.0,47.0,47.04,46.99,47.03,22300.0
2010-02-22 15:30:00,47.02,47.08,46.78,46.85,94800.0,47.02,47.08,46.78,46.85,94800.0
2010-02-23 09:30:00,46.77,47.35,46.48,47.33,54100.0,46.77,47.35,46.48,47.33,54100.0
2010-02-23 10:00:00,47.27,47.27,46.82,46.97,162900.0,47.27,47.27,46.82,46.97,162900.0
2010-02-23 10:30:00,46.93,46.99,46.75,46.84,85000.0,46.93,46.99,46.75,46.84,85000.0
2010-02-23 11:00:00,46.85,46.97,46.78,46.88,143400.0,46.85,46.97,46.78,46.88,143400.0
2010-02-23 11:30:00,46.9,46.95,46.8,46.82,78900.0,46.9,46.95,46.8,46.82,78900.0
2010-02-23 12:00:00,46.81,46.89,46.72,46.75,96800.0,46.81,46.89,46.72,46.75,96800.0
2010-02-23 12:30:00,46.75,46.9,46.73,46.77,52100.0,46.75,46.9,46.73,46.77,52100.0
2010-02-23 13:00:00,46.77,46.87,46.72,46.79,62500.0,46.77,46.87,46.72,46.79,62500.0
2010-02-23 13:30:00,46.79,46.79,46.56,46.61,27900.0,46.79,46.79,46.56,46.61,27900.0
2010-02-23 14:00:00,46.6,46.82,46.59,46.79,36400.0,46.6,46.82,46.59,46.79,36400.0
2010-02-23 14:30:00,46.81,47.05,46.75,46.95,72000.0,46.81,47.05,46.75,46.95,72000.0
2010-02-23 15:00:00,46.94,47.1,46.91,47.03,33900.0,46.94,47.1,46.91,47.03,33900.0
2010-02-23 15:30:00,47.03,47.03,46.67,46.7,91800.0,47.03,47.03,46.67,46.7,91800.0
2010-02-24 09:30:00,46.84,47.14,46.44,46.96,30300.0,46.84,47.14,46.44,46.96,30300.0
2010-02-24 10:00:00,46.92,46.92,46.18,46.48,74800.0,46.92,46.92,46.18,46.48,74800.0
2010-02-24 10:30:00,46.47,47.21,46.35,47.17,81000.0,46.47,47.21,46.35,47.17,81000.0
2010-02-24 11:00:00,47.21,47.21,46.83,47.04,85800.0,47.21,47.21,46.83,47.04,85800.0
2010-02-24 11:30:00,47.01,47.4,46.94,47.4,79000.0,47.01,47.4,46.94,47.4,79000.0
2010-02-24 12:00:00,47.4,47.42,47.22,47.33,82700.0,47.4,47.42,47.22,47.33,82700.0
2010-02-24 12:30:00,47.32,47.44,47.28,47.43,50600.0,47.32,47.44,47.28,47.43,50600.0
2010-02-24 13:00:00,47.41,47.54,47.37,47.5,75200.0,47.41,47.54,47.37,47.5,75200.0
2010-02-24 13:30:00,47.51,47.72,47.46,47.7,84700.0,47.51,47.72,47.46,47.7,84700.0
2010-02-24 14:00:00,47.69,47.7,47.52,47.57,45800.0,47.69,47.7,47.52,47.57,45800.0
2010-02-24 14:30:00,47.55,47.55,47.23,47.25,48500.0,47.55,47.55,47.23,47.25,48500.0
2010-02-24 15:00:00,47.24,47.41,47.24,47.27,70700.0,47.24,47.41,47.24,47.27,70700.0
2010-02-24 15:30:00,47.29,47.46,47.22,47.35,78000.0,47.29,47.46,47.22,47.35,78000.0
2010-02-25 09:30:00,46.41,46.41,45.91,46.28,96000.0,46.41,46.41,45.91,46.28,96000.0
2010-02-25 10:00:00,46.3,46.69,46.26,46.66,66500.0,46.3,46.69,46.26,46.66,66500.0
2010-02-25 10:30:00,46.66,47.03,46.61,46.98,46600.0,46.66,47.03,46.61,46.98,46600.0
2010-02-25 11:00:00,46.97,47.1,46.91,47.02,47200.0,46.97,47.1,46.91,47.02,47200.0
2010-02-25 11:30:00,47.01,47.02,46.62,46.65,45000.0,47.01,47.02,46.62,46.65,45000.0
2010-02-25 12:00:00,46.65,46.81,46.63,46.7,20900.0,46.65,46.81,46.63,46.7,20900.0
2010-02-25 12:30:00,46.7,46.88,46.65,46.65,31400.0,46.7,46.88,46.65,46.65,31400.0
2010-02-25 13:00:00,46.65,46.79,46.59,46.68,18800.0,46.65,46.79,46.59,46.68,18800.0
2010-02-25 13:30:00,46.69,47.23,46.61,47.22,34200.0,46.69,47.23,46.61,47.22,34200.0
2010-02-25 14:00:00,47.22,47.35,47.02,47.3,55700.0,47.22,47.35,47.02,47.3,55700.0
2010-02-25 14:30:00,47.29,47.49,47.28,47.39,62800.0,47.29,47.49,47.28,47.39,62800.0
2010-02-25 15:00:00,47.39,47.86,47.34,47.78,144600.0,47.39,47.86,47.34,47.78,144600.0
2010-02-25 15:30:00,47.78,47.83,47.53,47.74,210200.0,47.78,47.83,47.53,47.74,210200.0
2010-02-26 09:30:00,48.92,51.7,48.92,50.85,525500.0,48.92,51.7,48.92,50.85,525500.0
2010-02-26 10:00:00,50.82,51.75,50.66,51.75,334500.0,50.82,51.75,50.66,51.75,334500.0
2010-02-26 10:30:00,51.75,52.09,51.28,51.5,270100.0,51.75,52.09,51.28,51.5,270100.0
2010-02-26 11:00:00,51.5,51.92,51.47,51.71,184200.0,51.5,51.92,51.47,51.71,184200.0
2010-02-26 11:30:00,51.71,52.09,51.66,51.82,192100.0,51.71,52.09,51.66,51.82,192100.0
2010-02-26 12:00:00,51.83,51.95,51.2,51.55,232600.0,51.83,51.95,51.2,51.55,232600.0
2010-02-26 12:30:00,51.56,51.75,51.56,51.71,105000.0,51.56,51.75,51.56,51.71,105000.0
2010-02-26 13:00:00,51.72,51.79,51.58,51.71,77600.0,51.72,51.79,51.58,51.71,77600.0
2010-02-26 13:30:00,51.72,51.78,51.6,51.68,94400.0,51.72,51.78,51.6,51.68,94400.0
2010-02-26 14:00:00,51.66,51.66,51.5,51.6,134700.0,51.66,51.66,51.5,51.6,134700.0
2010-02-26 14:30:00,51.6,51.61,51.29,51.45,167400.0,51.6,51.61,51.29,51.45,167400.0
2010-02-26 15:00:00,51.45,51.72,51.43,51.61,219200.0,51.45,51.72,51.43,51.61,219200.0
2010-02-26 15:30:00,51.6,51.7,51.58,51.65,414000.0,51.6,51.7,51.58,51.65,414000.0
2010-03-01 09:30:00,52.03,52.29,51.72,51.88,115600.0,52.03,52.29,51.72,51.88,115600.0
2010-03-01 10:00:00,51.86,52.27,51.77,52.11,104800.0,51.86,52.27,51.77,52.11,104800.0
2010-03-01 10:30:00,52.12,52.26,52.0,52.22,62400.0,52.12,52.26,52.0,52.22,62400.0
2010-03-01 11:00:00,52.22,52.4,52.21,52.36,68100.0,52.22,52.4,52.21,52.36,68100.0
2010-03-01 11:30:00,52.39,52.5,52.26,52.36,112400.0,52.39,52.5,52.26,52.36,112400.0
2010-03-01 12:00:00,52.36,52.66,52.36,52.58,40000.0,52.36,52.66,52.36,52.58,40000.0
2010-03-01 12:30:00,52.59,52.79,52.59,52.66,41900.0,52.59,52.79,52.59,52.66,41900.0
2010-03-01 13:00:00,52.66,52.72,52.62,52.67,34700.0,52.66,52.72,52.62,52.67,34700.0
2010-03-01 13:30:00,52.68,52.76,52.6,52.76,42300.0,52.68,52.76,52.6,52.76,42300.0
2010-03-01 14:00:00,52.76,52.77,52.64,52.7,48600.0,52.76,52.77,52.64,52.7,48600.0
2010-03-01 14:30:00,52.7,52.71,52.56,52.6,44300.0,52.7,52.71,52.56,52.6,44300.0
2010-03-01 15:00:00,52.61,52.69,52.46,52.64,104500.0,52.61,52.69,52.46,52.64,104500.0
2010-03-01 15:30:00,52.65,52.94,52.6,52.94,242800.0,52.65,52.94,52.6,52.94,242800.0
2010-03-02 09:30:00,52.81,53.43,52.65,52.76,58500.0,52.81,53.43,52.65,52.76,58500.0
2010-03-02 10:00:00,52.69,52.76,52.46,52.7,43400.0,52.69,52.76,52.46,52.7,43400.0
2010-03-02 10:30:00,52.7,52.87,52.6,52.6,46000.0,52.7,52.87,52.6,52.6,46000.0
2010-03-02 11:00:00,52.61,52.79,52.58,52.79,43700.0,52.61,52.79,52.58,52.79,43700.0
2010-03-02 11:30:00,52.78,52.81,52.67,52.79,90200.0,52.78,52.81,52.67,52.79,90200.0
2010-03-02 12:00:00,52.78,52.87,52.73,52.81,24800.0,52.78,52.87,52.73,52.81,24800.0
2010-03-02 12:30:00,52.8,52.89,52.77,52.86,33000.0,52.8,52.89,52.77,52.86,33000.0
2010-03-02 13:00:00,52.86,52.89,52.77,52.84,23000.0,52.86,52.89,52.77,52.84,23000.0
2010-03-02 13:30:00,52.81,52.89,52.73,52.83,50200.0,52.81,52.89,52.73,52.83,50200.0
2010-03-02 14:00:00,52.83,52.89,52.67,52.72,82400.0,52.83,52.89,52.67,52.72,82400.0
2010-03-02 14:30:00,52.71,52.76,52.47,52.48,74800.0,52.71,52.76,52.47,52.48,74800.0
2010-03-02 15:00:00,52.49,52.53,52.25,52.28,102100.0,52.49,52.53,52.25,52.28,102100.0
2010-03-02 15:30:00,52.28,52.38,52.09,52.23,288800.0,52.28,52.38,52.09,52.23,288800.0
2010-03-03 09:30:00,52.51,52.7,52.35,52.44,61100.0,52.51,52.7,52.35,52.44,61100.0
2010-03-03 10:00:00,52.46,52.7,52.39,52.66,84300.0,52.46,52.7,52.39,52.66,84300.0
2010-03-03 10:30:00,52.64,53.2,52.57,53.18,115600.0,52.64,53.2,52.57,53.18,115600.0
2010-03-03 11:00:00,53.17,53.35,53.14,53.23,125200.0,53.17,53.35,53.14,53.23,125200.0
2010-03-03 11:30:00,53.23,53.33,53.14,53.16,64700.0,53.23,53.33,53.14,53.16,64700.0
2010-03-03 12:00:00,53.17,53.19,53.11,53.17,44700.0,53.17,53.19,53.11,53.17,44700.0
2010-03-03 12:30:00,53.18,53.2,53.12,53.17,63600.0,53.18,53.2,53.12,53.17,63600.0
2010-03-03 13:00:00,53.17,53.2,53.16,53.17,74100.0,53.17,53.2,53.16,53.17,74100.0
2010-03-03 13:30:00,53.18,53.23,53.12,53.15,61000.0,53.18,53.23,53.12,53.15,61000.0
2010-03-03 14:00:00,53.14,53.24,53.01,53.04,86800.0,53.14,53.24,53.01,53.04,86800.0
2010-03-03 14:30:00,53.04,53.05,52.59,52.78,39400.0,53.04,53.05,52.59,52.78,39400.0
2010-03-03 15:00:00,52.78,53.03,52.76,52.96,59100.0,52.78,53.03,52.76,52.96,59100.0
2010-03-03 15:30:00,52.96,53.19,52.92,53.18,124600.0,52.96,53.19,52.92,53.18,124600.0
2010-03-04 09:30:00,53.12,53.22,52.69,53.09,34500.0,53.12,53.22,52.69,53.09,34500.0
2010-03-04 10:00:00,53.06,53.11,52.57,52.61,42100.0,53.06,53.11,52.57,52.61,42100.0
2010-03-04 10:30:00,52.62,52.65,52.34,52.48,54600.0,52.62,52.65,52.34,52.48,54600.0
2010-03-04 11:00:00,52.5,52.7,52.49,52.61,35500.0,52.5,52.7,52.49,52.61,35500.0
2010-03-04 11:30:00,52.64,52.82,52.59,52.8,23200.0,52.64,52.82,52.59,52.8,23200.0
2010-03-04 12:00:00,52.8,52.89,52.68,52.81,30500.0,52.8,52.89,52.68,52.81,30500.0
2010-03-04 12:30:00,52.81,52.84,52.61,52.71,25100.0,52.81,52.84,52.61,52.71,25100.0
2010-03-04 13:00:00,52.7,52.92,52.69,52.9,28600.0,52.7,52.92,52.69,52.9,28600.0
2010-03-04 13:30:00,52.87,52.87,52.66,52.81,23800.0,52.87,52.87,52.66,52.81,23800.0
2010-03-04 14:00:00,52.81,52.9,52.76,52.9,24600.0,52.81,52.9,52.76,52.9,24600.0
2010-03-04 14:30:00,52.9,52.99,52.87,52.95,34400.0,52.9,52.99,52.87,52.95,34400.0
2010-03-04 15:00:00,52.93,52.93,52.75,52.85,92000.0,52.93,52.93,52.75,52.85,92000.0
2010-03-04 15:30:00,52.85,52.91,52.78,52.91,147300.0,52.85,52.91,52.78,52.91,147300.0
2010-03-05 09:30:00,53.37,53.37,52.96,53.16,42700.0,53.37,53.37,52.96,53.16,42700.0
2010-03-05 10:00:00,53.14,53.25,53.06,53.21,37400.0,53.14,53.25,53.06,53.21,37400.0
2010-03-05 10:30:00,53.24,53.47,53.16,53.45,32700.0,53.24,53.47,53.16,53.45,32700.0
2010-03-05 11:00:00,53.45,53.49,53.33,53.33,21100.0,53.45,53.49,53.33,53.33,21100.0
2010-03-05 11:30:00,53.28,53.34,53.17,53.21,26300.0,53.28,53.34,53.17,53.21,26300.0
2010-03-05 12:00:00,53.21,53.29,53.13,53.22,20500.0,53.21,53.29,53.13,53.22,20500.0
2010-03-05 12:30:00,53.21,53.25,53.08,53.1,32800.0,53.21,53.25,53.08,53.1,32800.0
2010-03-05 13:00:00,53.14,53.25,53.1,53.15,27000.0,53.14,53.25,53.1,53.15,27000.0
2010-03-05 13:30:00,53.15,53.35,53.15,53.35,36900.0,53.15,53.35,53.15,53.35,36900.0
2010-03-05 14:00:00,53.35,53.45,53.32,53.41,25100.0,53.35,53.45,53.32,53.41,25100.0
2010-03-05 14:30:00,53.41,53.48,53.38,53.43,27100.0,53.41,53.48,53.38,53.43,27100.0
2010-03-05 15:00:00,53.43,53.68,53.43,53.64,79100.0,53.43,53.68,53.43,53.64,79100.0
2010-03-05 15:30:00,53.63,53.98,53.63,53.9,255500.0,53.63,53.98,53.63,53.9,255500.0
2010-03-08 09:30:00,53.76,54.51,53.66,54.0,72500.0,53.76,54.51,53.66,54.0,72500.0
2010-03-08 10:00:00,53.99,54.31,53.71,54.24,56400.0,53.99,54.31,53.71,54.24,56400.0
2010-03-08 10:30:00,54.24,54.37,54.12,54.37,27300.0,54.24,54.37,54.12,54.37,27300.0
2010-03-08 11:00:00,54.41,54.49,54.29,54.29,33100.0,54.41,54.49,54.29,54.29,33100.0
2010-03-08 11:30:00,54.29,54.3,54.25,54.29,27000.0,54.29,54.3,54.25,54.29,27000.0
2010-03-08 12:00:00,54.29,54.58,54.29,54.57,32800.0,54.29,54.58,54.29,54.57,32800.0
2010-03-08 12:30:00,54.56,54.64,54.52,54.64,29000.0,54.56,54.64,54.52,54.64,29000.0
2010-03-08 13:00:00,54.65,54.67,54.62,54.65,22800.0,54.65,54.67,54.62,54.65,22800.0
2010-03-08 13:30:00,54.65,54.67,54.57,54.59,31100.0,54.65,54.67,54.57,54.59,31100.0
2010-03-08 14:00:00,54.6,54.65,54.59,54.64,32300.0,54.6,54.65,54.59,54.64,32300.0
2010-03-08 14:30:00,54.64,54.83,54.63,54.81,63400.0,54.64,54.83,54.63,54.81,63400.0
2010-03-08 15:00:00,54.81,54.87,54.67,54.78,107300.0,54.81,54.87,54.67,54.78,107300.0
2010-03-08 15:30:00,54.78,54.79,54.63,54.7,186500.0,54.78,54.79,54.63,54.7,186500.0
2010-03-09 09:30:00,54.5,55.0,54.38,54.97,41200.0,54.5,55.0,54.38,54.97,41200.0
2010-03-09 10:00:00,54.97,55.07,54.83,54.96,123300.0,54.97,55.07,54.83,54.96,123300.0
2010-03-09 10:30:00,54.99,55.0,54.87,54.97,46400.0,54.99,55.0,54.87,54.97,46400.0
2010-03-09 11:00:00,54.98,54.98,54.83,54.87,36400.0,54.98,54.98,54.83,54.87,36400.0
2010-03-09 11:30:00,54.88,54.98,54.74,54.95,72600.0,54.88,54.98,54.74,54.95,72600.0
2010-03-09 12:00:00,54.97,54.98,54.88,54.91,66100.0,54.97,54.98,54.88,54.91,66100.0
2010-03-09 12:30:00,54.91,55.05,54.9,55.0,65900.0,54.91,55.05,54.9,55.0,65900.0
2010-03-09 13:00:00,55.0,55.06,54.98,55.01,113900.0,55.0,55.06,54.98,55.01,113900.0
2010-03-09 13:30:00,55.01,55.03,54.83,54.96,33800.0,55.01,55.03,54.83,54.96,33800.0
2010-03-09 14:00:00,54.95,54.99,54.88,54.95,46200.0,54.95,54.99,54.88,54.95,46200.0
2010-03-09 14:30:00,54.95,54.99,54.82,54.9,51100.0,54.95,54.99,54.82,54.9,51100.0
2010-03-09 15:00:00,54.9,54.93,54.39,54.49,54400.0,54.9,54.93,54.39,54.49,54400.0
2010-03-09 15:30:00,54.49,54.58,54.45,54.5,157100.0,54.49,54.58,54.45,54.5,157100.0
2010-03-10 09:30:00,54.53,55.21,54.46,54.83,26400.0,54.53,55.21,54.46,54.83,26400.0
2010-03-10 10:00:00,54.88,55.02,54.83,54.97,32900.0,54.88,55.02,54.83,54.97,32900.0
2010-03-10 10:30:00,55.0,55.0,54.75,54.82,40200.0,55.0,55.0,54.75,54.82,40200.0
2010-03-10 11:00:00,54.83,54.98,54.82,54.84,52100.0,54.83,54.98,54.82,54.84,52100.0
2010-03-10 11:30:00,54.83,55.0,54.83,55.0,39100.0,54.83,55.0,54.83,55.0,39100.0
2010-03-10 12:00:00,54.99,55.0,54.71,54.79,37200.0,54.99,55.0,54.71,54.79,37200.0
2010-03-10 12:30:00,54.8,54.99,54.67,54.99,32600.0,54.8,54.99,54.67,54.99,32600.0
2010-03-10 13:00:00,54.98,54.99,54.82,54.89,20100.0,54.98,54.99,54.82,54.89,20100.0
2010-03-10 13:30:00,54.89,54.97,54.78,54.79,27700.0,54.89,54.97,54.78,54.79,27700.0
2010-03-10 14:00:00,54.79,54.89,54.66,54.83,73400.0,54.79,54.89,54.66,54.83,73400.0
2010-03-10 14:30:00,54.83,54.85,54.3,54.34,70200.0,54.83,54.85,54.3,54.34,70200.0
2010-03-10 15:00:00,54.34,54.52,54.19,54.19,101700.0,54.34,54.52,54.19,54.19,101700.0
2010-03-10 15:30:00,54.17,54.35,54.14,54.29,207400.0,54.17,54.35,54.14,54.29,207400.0
2010-03-11 09:30:00,53.97,54.11,53.74,53.81,49300.0,53.97,54.11,53.74,53.81,49300.0
2010-03-11 10:00:00,53.81,54.37,53.81,54.37,28500.0,53.81,54.37,53.81,54.37,28500.0
2010-03-11 10:30:00,54.35,54.78,54.35,54.6,30300.0,54.35,54.78,54.35,54.6,30300.0
2010-03-11 11:00:00,54.59,54.59,54.29,54.34,22800.0,54.59,54.59,54.29,54.34,22800.0
2010-03-11 11:30:00,54.34,54.35,54.15,54.23,26100.0,54.34,54.35,54.15,54.23,26100.0
2010-03-11 12:00:00,54.23,54.27,53.92,54.0,45700.0,54.23,54.27,53.92,54.0,45700.0
2010-03-11 12:30:00,54.01,54.29,53.99,54.29,25600.0,54.01,54.29,53.99,54.29,25600.0
2010-03-11 13:00:00,54.29,54.34,54.23,54.3,13400.0,54.29,54.34,54.23,54.3,13400.0
2010-03-11 13:30:00,54.3,54.33,54.18,54.2,23500.0,54.3,54.33,54.18,54.2,23500.0
2010-03-11 14:00:00,54.2,54.3,54.14,54.15,25600.0,54.2,54.3,54.14,54.15,25600.0
2010-03-11 14:30:00,54.14,54.24,54.11,54.18,20700.0,54.14,54.24,54.11,54.18,20700.0
2010-03-11 15:00:00,54.19,54.33,54.17,54.31,85500.0,54.19,54.33,54.17,54.31,85500.0
2010-03-11 15:30:00,54.31,54.38,54.17,54.3,152000.0,54.31,54.38,54.17,54.3,152000.0
2010-03-12 09:30:00,54.62,54.62,53.78,53.91,59100.0,54.62,54.62,53.78,53.91,59100.0
2010-03-12 10:00:00,53.9,53.92,53.43,53.54,72300.0,53.9,53.92,53.43,53.54,72300.0
2010-03-12 10:30:00,53.54,53.71,53.38,53.42,59200.0,53.54,53.71,53.38,53.42,59200.0
2010-03-12 11:00:00,53.43,53.68,53.4,53.63,71600.0,53.43,53.68,53.4,53.63,71600.0
2010-03-12 11:30:00,53.64,53.74,53.59,53.67,55500.0,53.64,53.74,53.59,53.67,55500.0
2010-03-12 12:00:00,53.65,53.98,53.58,53.92,33300.0,53.65,53.98,53.58,53.92,33300.0
2010-03-12 12:30:00,53.91,53.97,53.8,53.9,49300.0,53.91,53.97,53.8,53.9,49300.0
2010-03-12 13:00:00,53.9,54.02,53.9,53.99,62300.0,53.9,54.02,53.9,53.99,62300.0
2010-03-12 13:30:00,54.0,54.09,53.95,54.08,37300.0,54.0,54.09,53.95,54.08,37300.0
2010-03-12 14:00:00,54.08,54.26,54.0,54.0,52800.0,54.08,54.26,54.0,54.0,52800.0
2010-03-12 14:30:00,54.0,54.05,53.95,54.0,61700.0,54.0,54.05,53.95,54.0,61700.0
2010-03-12 15:00:00,54.01,54.01,53.77,53.77,36800.0,54.01,54.01,53.77,53.77,36800.0
2010-03-12 15:30:00,53.74,53.92,53.69,53.9,131900.0,53.74,53.92,53.69,53.9,131900.0
2010-03-15 09:30:00,53.95,53.99,53.5,53.5,27700.0,53.95,53.99,53.5,53.5,27700.0
2010-03-15 10:00:00,53.44,53.64,53.33,53.6,29700.0,53.44,53.64,53.33,53.6,29700.0
2010-03-15 10:30:00,53.61,53.61,53.31,53.42,16000.0,53.61,53.61,53.31,53.42,16000.0
2010-03-15 11:00:00,53.43,53.57,53.12,53.19,50400.0,53.43,53.57,53.12,53.19,50400.0
2010-03-15 11:30:00,53.19,53.59,53.16,53.55,49400.0,53.19,53.59,53.16,53.55,49400.0
2010-03-15 12:00:00,53.55,53.65,53.4,53.62,26700.0,53.55,53.65,53.4,53.62,26700.0
2010-03-15 12:30:00,53.61,53.81,53.61,53.76,28700.0,53.61,53.81,53.61,53.76,28700.0
2010-03-15 13:00:00,53.76,53.86,53.72,53.75,28400.0,53.76,53.86,53.72,53.75,28400.0
2010-03-15 13:30:00,53.73,53.75,53.61,53.62,27900.0,53.73,53.75,53.61,53.62,27900.0
2010-03-15 14:00:00,53.62,53.66,53.52,53.58,22000.0,53.62,53.66,53.52,53.58,22000.0
2010-03-15 14:30:00,53.57,53.93,53.53,53.79,41100.0,53.57,53.93,53.53,53.79,41100.0
2010-03-15 15:00:00,53.79,54.14,53.79,54.1,49500.0,53.79,54.14,53.79,54.1,49500.0
2010-03-15 15:30:00,54.1,54.3,54.06,54.13,94500.0,54.1,54.3,54.06,54.13,94500.0
2010-03-16 09:30:00,54.42,54.58,53.63,53.92,38300.0,54.42,54.58,53.63,53.92,38300.0
2010-03-16 10:00:00,53.94,54.06,53.59,53.61,26700.0,53.94,54.06,53.59,53.61,26700.0
2010-03-16 10:30:00,53.63,54.24,53.59,54.1,68500.0,53.63,54.24,53.59,54.1,68500.0
2010-03-16 11:00:00,54.1,54.19,53.92,53.97,53000.0,54.1,54.19,53.92,53.97,53000.0
2010-03-16 11:30:00,53.99,54.09,53.96,54.07,35200.0,53.99,54.09,53.96,54.07,35200.0
2010-03-16 12:00:00,54.07,54.09,53.9,53.99,41600.0,54.07,54.09,53.9,53.99,41600.0
2010-03-16 12:30:00,53.98,54.01,53.93,53.95,29500.0,53.98,54.01,53.93,53.95,29500.0
2010-03-16 13:00:00,53.96,54.02,53.93,53.96,34600.0,53.96,54.02,53.93,53.96,34600.0
2010-03-16 13:30:00,53.97,53.98,53.89,53.89,31600.0,53.97,53.98,53.89,53.89,31600.0
2010-03-16 14:00:00,53.9,54.04,53.77,53.96,47200.0,53.9,54.04,53.77,53.96,47200.0
2010-03-16 14:30:00,53.95,53.97,53.59,53.9,38800.0,53.95,53.97,53.59,53.9,38800.0
2010-03-16 15:00:00,53.9,54.02,53.8,53.98,38900.0,53.9,54.02,53.8,53.98,38900.0
2010-03-16 15:30:00,53.97,54.12,53.88,54.09,95000.0,53.97,54.12,53.88,54.09,95000.0
2010-03-17 09:30:00,54.16,54.87,54.16,54.87,29400.0,54.16,54.87,54.16,54.87,29400.0
2010-03-17 10:00:00,54.9,55.0,54.75,54.82,33000.0,54.9,55.0,54.75,54.82,33000.0
2010-03-17 10:30:00,54.8,54.85,54.6,54.7,34400.0,54.8,54.85,54.6,54.7,34400.0
2010-03-17 11:00:00,54.7,54.86,54.66,54.74,26600.0,54.7,54.86,54.66,54.74,26600.0
2010-03-17 11:30:00,54.74,54.75,54.56,54.57,17500.0,54.74,54.75,54.56,54.57,17500.0
2010-03-17 12:00:00,54.56,54.56,54.28,54.31,22500.0,54.56,54.56,54.28,54.31,22500.0
2010-03-17 12:30:00,54.31,54.4,54.25,54.27,17000.0,54.31,54.4,54.25,54.27,17000.0
2010-03-17 13:00:00,54.29,54.6,54.28,54.6,18500.0,54.29,54.6,54.28,54.6,18500.0
2010-03-17 13:30:00,54.6,54.8,54.47,54.52,28800.0,54.6,54.8,54.47,54.52,28800.0
2010-03-17 14:00:00,54.52,54.59,54.38,54.39,12400.0,54.52,54.59,54.38,54.39,12400.0
2010-03-17 14:30:00,54.41,54.43,54.25,54.3,22600.0,54.41,54.43,54.25,54.3,22600.0
2010-03-17 15:00:00,54.31,54.36,54.1,54.29,72100.0,54.31,54.36,54.1,54.29,72100.0
2010-03-17 15:30:00,54.29,54.5,54.19,54.39,146900.0,54.29,54.5,54.19,54.39,146900.0
2010-03-18 09:30:00,54.49,54.9,54.34,54.87,15300.0,54.49,54.9,54.34,54.87,15300.0
2010-03-18 10:00:00,54.84,55.0,54.84,54.97,31700.0,54.84,55.0,54.84,54.97,31700.0
2010-03-18 10:30:00,54.97,55.0,54.88,55.0,29800.0,54.97,55.0,54.88,55.0,29800.0
2010-03-18 11:00:00,54.99,55.0,54.9,54.94,37800.0,54.99,55.0,54.9,54.94,37800.0
2010-03-18 11:30:00,54.94,54.95,54.61,54.61,20000.0,54.94,54.95,54.61,54.61,20000.0
2010-03-18 12:00:00,54.6,54.69,54.49,54.53,18500.0,54.6,54.69,54.49,54.53,18500.0
2010-03-18 12:30:00,54.52,54.54,54.42,54.43,9600.0,54.52,54.54,54.42,54.43,9600.0
2010-03-18 13:00:00,54.45,54.49,54.34,54.37,10700.0,54.45,54.49,54.34,54.37,10700.0
2010-03-18 13:30:00,54.37,54.39,54.28,54.32,10800.0,54.37,54.39,54.28,54.32,10800.0
2010-03-18 14:00:00,54.35,54.37,54.25,54.29,16400.0,54.35,54.37,54.25,54.29,16400.0
2010-03-18 14:30:00,54.3,54.4,54.11,54.14,30900.0,54.3,54.4,54.11,54.14,30900.0
2010-03-18 15:00:00,54.14,54.19,54.07,54.07,41200.0,54.14,54.19,54.07,54.07,41200.0
2010-03-18 15:30:00,54.08,54.28,54.07,54.15,99500.0,54.08,54.28,54.07,54.15,99500.0
2010-03-19 09:30:00,54.44,54.49,53.84,53.91,85700.0,54.44,54.49,53.84,53.91,85700.0
2010-03-19 10:00:00,53.9,53.92,53.62,53.64,82500.0,53.9,53.92,53.62,53.64,82500.0
2010-03-19 10:30:00,53.64,53.64,53.27,53.53,43100.0,53.64,53.64,53.27,53.53,43100.0
2010-03-19 11:00:00,53.53,53.53,53.22,53.42,45600.0,53.53,53.53,53.22,53.42,45600.0
2010-03-19 11:30:00,53.43,53.74,53.41,53.73,26300.0,53.43,53.74,53.41,53.73,26300.0
2010-03-19 12:00:00,53.69,53.74,53.5,53.51,28100.0,53.69,53.74,53.5,53.51,28100.0
2010-03-19 12:30:00,53.5,53.56,53.39,53.47,32300.0,53.5,53.56,53.39,53.47,32300.0
2010-03-19 13:00:00,53.48,53.55,53.38,53.52,19000.0,53.48,53.55,53.38,53.52,19000.0
2010-03-19 13:30:00,53.53,53.54,53.33,53.36,23800.0,53.53,53.54,53.33,53.36,23800.0
2010-03-19 14:00:00,53.35,53.54,53.35,53.53,40000.0,53.35,53.54,53.35,53.53,40000.0
2010-03-19 14:30:00,53.53,53.55,53.19,53.19,26000.0,53.53,53.55,53.19,53.19,26000.0
2010-03-19 15:00:00,53.21,53.32,53.13,53.17,36000.0,53.21,53.32,53.13,53.17,36000.0
2010-03-19 15:30:00,53.16,53.17,52.98,53.05,206400.0,53.16,53.17,52.98,53.05,206400.0
2010-03-22 09:30:00,52.57,53.45,52.57,53.34,31300.0,52.57,53.45,52.57,53.34,31300.0
2010-03-22 10:00:00,53.36,53.69,53.11,53.67,20700.0,53.36,53.69,53.11,53.67,20700.0
2010-03-22 10:30:00,53.68,54.09,53.63,54.09,25400.0,53.68,54.09,53.63,54.09,25400.0
2010-03-22 11:00:00,54.09,54.18,54.02,54.1,23100.0,54.09,54.18,54.02,54.1,23100.0
2010-03-22 11:30:00,54.1,54.12,53.99,54.11,17000.0,54.1,54.12,53.99,54.11,17000.0
2010-03-22 12:00:00,54.1,54.11,53.96,54.0,17300.0,54.1,54.11,53.96,54.0,17300.0
2010-03-22 12:30:00,54.02,54.25,54.01,54.25,15300.0,54.02,54.25,54.01,54.25,15300.0
2010-03-22 13:00:00,54.24,54.58,54.24,54.47,43800.0,54.24,54.58,54.24,54.47,43800.0
2010-03-22 13:30:00,54.47,54.49,54.47,54.48,15000.0,54.47,54.49,54.47,54.48,15000.0
2010-03-22 14:00:00,54.47,54.48,54.19,54.26,53100.0,54.47,54.48,54.19,54.26,53100.0
2010-03-22 14:30:00,54.27,54.43,54.27,54.36,49700.0,54.27,54.43,54.27,54.36,49700.0
2010-03-22 15:00:00,54.37,54.45,54.36,54.42,41500.0,54.37,54.45,54.36,54.42,41500.0
2010-03-22 15:30:00,54.42,54.43,54.22,54.29,115200.0,54.42,54.43,54.22,54.29,115200.0
2010-03-23 09:30:00,54.46,54.81,54.4,54.6,44100.0,54.46,54.81,54.4,54.6,44100.0
2010-03-23 10:00:00,54.6,55.22,54.52,54.87,51700.0,54.6,55.22,54.52,54.87,51700.0
2010-03-23 10:30:00,54.88,54.89,53.92,53.93,60700.0,54.88,54.89,53.92,53.93,60700.0
2010-03-23 11:00:00,53.96,53.96,53.72,53.95,62300.0,53.96,53.96,53.72,53.95,62300.0
2010-03-23 11:30:00,53.97,54.0,53.58,53.79,35600.0,53.97,54.0,53.58,53.79,35600.0
2010-03-23 12:00:00,53.82,53.94,53.8,53.93,14900.0,53.82,53.94,53.8,53.93,14900.0
2010-03-23 12:30:00,53.94,53.94,53.7,53.77,16000.0,53.94,53.94,53.7,53.77,16000.0
2010-03-23 13:00:00,53.81,53.82,53.64,53.72,15200.0,53.81,53.82,53.64,53.72,15200.0
2010-03-23 13:30:00,53.72,53.73,53.59,53.59,14900.0,53.72,53.73,53.59,53.59,14900.0
2010-03-23 14:00:00,53.55,53.72,53.54,53.72,16200.0,53.55,53.72,53.54,53.72,16200.0
2010-03-23 14:30:00,53.72,53.72,53.62,53.69,31100.0,53.72,53.72,53.62,53.69,31100.0
2010-03-23 15:00:00,53.69,54.25,53.68,54.23,60400.0,53.69,54.25,53.68,54.23,60400.0
2010-03-23 15:30:00,54.23,54.3,54.14,54.22,59600.0,54.23,54.3,54.14,54.22,59600.0
2010-03-24 09:30:00,53.88,54.51,53.88,54.11,31000.0,53.88,54.51,53.88,54.11,31000.0
2010-03-24 10:00:00,54.09,54.49,53.79,54.23,37200.0,54.09,54.49,53.79,54.23,37200.0
2010-03-24 10:30:00,54.23,54.45,54.19,54.2,29200.0,54.23,54.45,54.19,54.2,29200.0
2010-03-24 11:00:00,54.2,54.21,53.75,54.02,45600.0,54.2,54.21,53.75,54.02,45600.0
2010-03-24 11:30:00,54.04,54.12,53.96,54.12,32700.0,54.04,54.12,53.96,54.12,32700.0
2010-03-24 12:00:00,54.16,54.26,54.15,54.24,39800.0,54.16,54.26,54.15,54.24,39800.0
2010-03-24 12:30:00,54.24,54.27,54.19,54.19,13900.0,54.24,54.27,54.19,54.19,13900.0
2010-03-24 13:00:00,54.19,54.19,53.96,54.04,30400.0,54.19,54.19,53.96,54.04,30400.0
2010-03-24 13:30:00,54.04,54.1,53.91,53.99,22700.0,54.04,54.1,53.91,53.99,22700.0
2010-03-24 14:00:00,53.98,54.01,53.79,53.81,33100.0,53.98,54.01,53.79,53.81,33100.0
2010-03-24 14:30:00,53.83,54.02,53.79,53.94,35400.0,53.83,54.02,53.79,53.94,35400.0
2010-03-24 15:00:00,53.94,54.02,53.79,53.88,23200.0,53.94,54.02,53.79,53.88,23200.0
2010-03-24 15:30:00,53.88,54.04,53.86,53.87,53500.0,53.88,54.04,53.86,53.87,53500.0
2010-03-25 09:30:00,54.38,54.8,54.19,54.31,29600.0,54.38,54.8,54.19,54.31,29600.0
2010-03-25 10:00:00,54.31,54.4,53.65,53.67,56600.0,54.31,54.4,53.65,53.67,56600.0
2010-03-25 10:30:00,53.67,53.88,53.58,53.79,56600.0,53.67,53.88,53.58,53.79,56600.0
2010-03-25 11:00:00,53.8,54.23,53.78,54.13,44200.0,53.8,54.23,53.78,54.13,44200.0
2010-03-25 11:30:00,54.15,54.43,54.15,54.3,49800.0,54.15,54.43,54.15,54.3,49800.0
2010-03-25 12:00:00,54.3,54.3,53.93,53.99,62400.0,54.3,54.3,53.93,53.99,62400.0
2010-03-25 12:30:00,53.99,54.16,53.98,54.07,37500.0,53.99,54.16,53.98,54.07,37500.0
2010-03-25 13:00:00,54.06,54.07,53.93,53.96,29900.0,54.06,54.07,53.93,53.96,29900.0
2010-03-25 13:30:00,53.97,53.97,53.57,53.6,39700.0,53.97,53.97,53.57,53.6,39700.0
2010-03-25 14:00:00,53.6,53.69,53.32,53.32,49300.0,53.6,53.69,53.32,53.32,49300.0
2010-03-25 14:30:00,53.32,53.44,52.99,53.01,97900.0,53.32,53.44,52.99,53.01,97900.0
2010-03-25 15:00:00,53.0,53.64,53.0,53.5,72500.0,53.0,53.64,53.0,53.5,72500.0
2010-03-25 15:30:00,53.48,53.5,52.89,53.02,116400.0,53.48,53.5,52.89,53.02,116400.0
2010-03-26 09:30:00,53.41,53.67,53.22,53.25,41200.0,53.41,53.67,53.22,53.25,41200.0
2010-03-26 10:00:00,53.31,53.78,53.31,53.7,20800.0,53.31,53.78,53.31,53.7,20800.0
2010-03-26 10:30:00,53.72,53.77,53.44,53.48,11600.0,53.72,53.77,53.44,53.48,11600.0
2010-03-26 11:00:00,53.49,53.66,53.43,53.55,15500.0,53.49,53.66,53.43,53.55,15500.0
2010-03-26 11:30:00,53.54,53.6,53.45,53.49,9700.0,53.54,53.6,53.45,53.49,9700.0
2010-03-26 12:00:00,53.53,53.67,53.11,53.14,43700.0,53.53,53.67,53.11,53.14,43700.0
2010-03-26 12:30:00,53.14,53.19,52.83,52.98,36400.0,53.14,53.19,52.83,52.98,36400.0
2010-03-26 13:00:00,52.98,53.03,52.69,52.75,24900.0,52.98,53.03,52.69,52.75,24900.0
2010-03-26 13:30:00,52.75,53.02,52.7,52.93,17700.0,52.75,53.02,52.7,52.93,17700.0
2010-03-26 14:00:00,52.9,53.07,52.73,53.07,26200.0,52.9,53.07,52.73,53.07,26200.0
2010-03-26 14:30:00,53.08,53.16,52.9,52.95,21200.0,53.08,53.16,52.9,52.95,21200.0
2010-03-26 15:00:00,52.9,53.02,52.78,53.01,26800.0,52.9,53.02,52.78,53.01,26800.0
2010-03-26 15:30:00,52.99,53.15,52.91,53.11,75700.0,52.99,53.15,52.91,53.11,75700.0
2010-03-29 09:30:00,53.63,54.9,53.2,54.01,319400.0,53.63,54.9,53.2,54.01,319400.0
2010-03-29 10:00:00,54.02,54.41,54.02,54.33,54600.0,54.02,54.41,54.02,54.33,54600.0
2010-03-29 10:30:00,54.27,54.77,54.08,54.77,61900.0,54.27,54.77,54.08,54.77,61900.0
2010-03-29 11:00:00,54.77,54.99,54.56,54.74,41700.0,54.77,54.99,54.56,54.74,41700.0
2010-03-29 11:30:00,54.74,54.93,54.63,54.91,77000.0,54.74,54.93,54.63,54.91,77000.0
2010-03-29 12:00:00,54.91,54.92,54.82,54.87,28400.0,54.91,54.92,54.82,54.87,28400.0
2010-03-29 12:30:00,54.88,54.88,54.61,54.7,35700.0,54.88,54.88,54.61,54.7,35700.0
2010-03-29 13:00:00,54.68,54.81,54.67,54.77,22700.0,54.68,54.81,54.67,54.77,22700.0
2010-03-29 13:30:00,54.75,54.92,54.66,54.92,21400.0,54.75,54.92,54.66,54.92,21400.0
2010-03-29 14:00:00,54.92,54.92,54.75,54.8,82200.0,54.92,54.92,54.75,54.8,82200.0
2010-03-29 14:30:00,54.8,54.91,54.77,54.86,29700.0,54.8,54.91,54.77,54.86,29700.0
2010-03-29 15:00:00,54.87,54.95,54.83,54.85,46300.0,54.87,54.95,54.83,54.85,46300.0
2010-03-29 15:30:00,54.85,54.98,54.76,54.98,113500.0,54.85,54.98,54.76,54.98,113500.0
2010-03-30 09:30:00,54.94,55.52,54.8,54.84,142500.0,54.94,55.52,54.8,54.84,142500.0
2010-03-30 10:00:00,54.84,54.98,54.64,54.92,33500.0,54.84,54.98,54.64,54.92,33500.0
2010-03-30 10:30:00,54.94,55.15,54.93,54.94,19300.0,54.94,55.15,54.93,54.94,19300.0
2010-03-30 11:00:00,54.91,54.91,54.13,54.35,33400.0,54.91,54.91,54.13,54.35,33400.0
2010-03-30 11:30:00,54.4,54.54,54.36,54.41,12400.0,54.4,54.54,54.36,54.41,12400.0
2010-03-30 12:00:00,54.41,54.56,54.41,54.56,14500.0,54.41,54.56,54.41,54.56,14500.0
2010-03-30 12:30:00,54.63,54.63,54.31,54.34,27400.0,54.63,54.63,54.31,54.34,27400.0
2010-03-30 13:00:00,54.28,54.28,54.09,54.17,16500.0,54.28,54.28,54.09,54.17,16500.0
2010-03-30 13:30:00,54.19,54.29,54.13,54.27,14100.0,54.19,54.29,54.13,54.27,14100.0
2010-03-30 14:00:00,54.28,54.38,54.18,54.24,10900.0,54.28,54.38,54.18,54.24,10900.0
2010-03-30 14:30:00,54.27,54.69,54.27,54.53,18600.0,54.27,54.69,54.27,54.53,18600.0
2010-03-30 15:00:00,54.54,54.57,54.31,54.38,28000.0,54.54,54.57,54.31,54.38,28000.0
2010-03-30 15:30:00,54.39,54.44,54.08,54.23,112700.0,54.39,54.44,54.08,54.23,112700.0
2010-03-31 09:30:00,54.15,54.39,54.03,54.17,37500.0,54.15,54.39,54.03,54.17,37500.0
2010-03-31 10:00:00,54.23,54.78,54.21,54.74,31800.0,54.23,54.78,54.21,54.74,31800.0
2010-03-31 10:30:00,54.75,54.8,54.37,54.48,27200.0,54.75,54.8,54.37,54.48,27200.0
2010-03-31 11:00:00,54.46,54.64,54.4,54.63,23000.0,54.46,54.64,54.4,54.63,23000.0
2010-03-31 11:30:00,54.65,54.85,54.65,54.79,24400.0,54.65,54.85,54.65,54.79,24400.0
2010-03-31 12:00:00,54.78,55.02,54.7,54.96,29400.0,54.78,55.02,54.7,54.96,29400.0
2010-03-31 12:30:00,54.97,55.04,54.78,54.95,33200.0,54.97,55.04,54.78,54.95,33200.0
2010-03-31 13:00:00,54.95,55.11,54.9,55.0,38300.0,54.95,55.11,54.9,55.0,38300.0
2010-03-31 13:30:00,55.0,55.06,54.95,55.0,37600.0,55.0,55.06,54.95,55.0,37600.0
2010-03-31 14:00:00,54.99,55.02,54.89,54.98,29400.0,54.99,55.02,54.89,54.98,29400.0
2010-03-31 14:30:00,55.0,55.0,54.64,54.68,29700.0,55.0,55.0,54.64,54.68,29700.0
2010-03-31 15:00:00,54.7,54.79,54.51,54.68,37800.0,54.7,54.79,54.51,54.68,37800.0
2010-03-31 15:30:00,54.69,54.72,54.32,54.36,114500.0,54.69,54.72,54.32,54.36,114500.0
2010-04-01 09:30:00,54.96,55.09,54.32,54.63,23600.0,54.96,55.09,54.32,54.63,23600.0
2010-04-01 10:00:00,54.64,54.98,54.64,54.84,33100.0,54.64,54.98,54.64,54.84,33100.0
2010-04-01 10:30:00,54.85,55.03,54.78,54.93,19800.0,54.85,55.03,54.78,54.93,19800.0
2010-04-01 11:00:00,54.99,54.99,54.69,54.94,18900.0,54.99,54.99,54.69,54.94,18900.0
2010-04-01 11:30:00,54.96,55.0,54.91,54.94,25200.0,54.96,55.0,54.91,54.94,25200.0
2010-04-01 12:00:00,54.94,54.94,54.71,54.71,18000.0,54.94,54.94,54.71,54.71,18000.0
2010-04-01 12:30:00,54.72,54.92,54.71,54.81,15600.0,54.72,54.92,54.71,54.81,15600.0
2010-04-01 13:00:00,54.82,54.82,54.72,54.81,11700.0,54.82,54.82,54.72,54.81,11700.0
2010-04-01 13:30:00,54.8,54.83,54.5,54.55,21100.0,54.8,54.83,54.5,54.55,21100.0
2010-04-01 14:00:00,54.52,54.69,54.45,54.51,14500.0,54.52,54.69,54.45,54.51,14500.0
2010-04-01 14:30:00,54.52,54.57,54.22,54.42,27800.0,54.52,54.57,54.22,54.42,27800.0
2010-04-01 15:00:00,54.44,54.54,54.4,54.45,27500.0,54.44,54.54,54.4,54.45,27500.0
2010-04-01 15:30:00,54.46,54.76,54.46,54.71,69700.0,54.46,54.76,54.46,54.71,69700.0
2010-04-05 09:30:00,55.03,55.3,54.65,54.87,34200.0,55.03,55.3,54.65,54.87,34200.0
2010-04-05 10:00:00,54.91,55.04,54.83,54.99,43900.0,54.91,55.04,54.83,54.99,43900.0
2010-04-05 10:30:00,55.0,55.04,54.94,55.0,34400.0,55.0,55.04,54.94,55.0,34400.0
2010-04-05 11:00:00,55.0,55.02,54.81,54.83,33200.0,55.0,55.02,54.81,54.83,33200.0
2010-04-05 11:30:00,54.83,55.01,54.83,54.91,19700.0,54.83,55.01,54.83,54.91,19700.0
2010-04-05 12:00:00,54.89,54.91,54.8,54.9,15300.0,54.89,54.91,54.8,54.9,15300.0
2010-04-05 12:30:00,54.92,54.99,54.89,54.95,18000.0,54.92,54.99,54.89,54.95,18000.0
2010-04-05 13:00:00,54.95,55.0,54.88,54.99,10700.0,54.95,55.0,54.88,54.99,10700.0
2010-04-05 13:30:00,54.99,55.0,54.77,54.78,19200.0,54.99,55.0,54.77,54.78,19200.0
2010-04-05 14:00:00,54.77,54.79,54.63,54.64,34100.0,54.77,54.79,54.63,54.64,34100.0
2010-04-05 14:30:00,54.65,54.68,54.48,54.48,51800.0,54.65,54.68,54.48,54.48,51800.0
2010-04-05 15:00:00,54.48,54.76,54.47,54.7,86200.0,54.48,54.76,54.47,54.7,86200.0
2010-04-05 15:30:00,54.7,54.99,54.67,54.79,113500.0,54.7,54.99,54.67,54.79,113500.0
2010-04-06 09:30:00,54.42,54.78,53.8,53.93,33400.0,54.42,54.78,53.8,53.93,33400.0
2010-04-06 10:00:00,53.92,54.4,53.89,54.25,28900.0,53.92,54.4,53.89,54.25,28900.0
2010-04-06 10:30:00,54.24,54.39,54.21,54.34,27600.0,54.24,54.39,54.21,54.34,27600.0
2010-04-06 11:00:00,54.35,54.55,54.23,54.55,24500.0,54.35,54.55,54.23,54.55,24500.0
2010-04-06 11:30:00,54.52,54.65,54.45,54.47,24400.0,54.52,54.65,54.45,54.47,24400.0
2010-04-06 12:00:00,54.45,54.55,54.41,54.47,12300.0,54.45,54.55,54.41,54.47,12300.0
2010-04-06 12:30:00,54.45,54.47,54.38,54.41,14100.0,54.45,54.47,54.38,54.41,14100.0
2010-04-06 13:00:00,54.42,54.47,54.26,54.26,34000.0,54.42,54.47,54.26,54.26,34000.0
2010-04-06 13:30:00,54.26,54.4,54.19,54.19,18000.0,54.26,54.4,54.19,54.19,18000.0
2010-04-06 14:00:00,54.18,54.47,54.18,54.34,22300.0,54.18,54.47,54.18,54.34,22300.0
2010-04-06 14:30:00,54.32,54.4,54.27,54.31,21400.0,54.32,54.4,54.27,54.31,21400.0
2010-04-06 15:00:00,54.32,54.38,54.27,54.35,33200.0,54.32,54.38,54.27,54.35,33200.0
2010-04-06 15:30:00,54.33,54.49,54.21,54.26,138300.0,54.33,54.49,54.21,54.26,138300.0
2010-04-07 09:30:00,54.18,54.44,53.91,54.38,28500.0,54.18,54.44,53.91,54.38,28500.0
2010-04-07 10:00:00,54.38,54.54,54.24,54.26,19900.0,54.38,54.54,54.24,54.26,19900.0
2010-04-07 10:30:00,54.25,54.4,53.87,53.87,16400.0,54.25,54.4,53.87,53.87,16400.0
2010-04-07 11:00:00,53.84,54.08,53.81,53.9,30600.0,53.84,54.08,53.81,53.9,30600.0
2010-04-07 11:30:00,53.9,54.0,53.87,53.97,22300.0,53.9,54.0,53.87,53.97,22300.0
2010-04-07 12:00:00,53.99,54.01,53.77,53.79,14500.0,53.99,54.01,53.77,53.79,14500.0
2010-04-07 12:30:00,53.77,53.85,53.49,53.54,13500.0,53.77,53.85,53.49,53.54,13500.0
2010-04-07 13:00:00,53.55,53.74,53.54,53.67,15300.0,53.55,53.74,53.54,53.67,15300.0
2010-04-07 13:30:00,53.66,53.71,53.53,53.61,16400.0,53.66,53.71,53.53,53.61,16400.0
2010-04-07 14:00:00,53.61,53.7,53.5,53.55,22800.0,53.61,53.7,53.5,53.55,22800.0
2010-04-07 14:30:00,53.54,53.54,53.12,53.2,43000.0,53.54,53.54,53.12,53.2,43000.0
2010-04-07 15:00:00,53.21,53.21,52.82,52.84,69600.0,53.21,53.21,52.82,52.84,69600.0
2010-04-07 15:30:00,52.84,53.29,52.76,53.2,150300.0,52.84,53.29,52.76,53.2,150300.0
2010-04-08 09:30:00,52.86,52.95,52.4,52.43,29600.0,52.86,52.95,52.4,52.43,29600.0
2010-04-08 10:00:00,52.41,52.77,52.33,52.77,24700.0,52.41,52.77,52.33,52.77,24700.0
2010-04-08 10:30:00,52.76,53.01,52.61,53.01,17800.0,52.76,53.01,52.61,53.01,17800.0
2010-04-08 11:00:00,53.02,53.23,52.93,52.93,18900.0,53.02,53.23,52.93,52.93,18900.0
2010-04-08 11:30:00,52.9,53.23,52.9,53.17,13100.0,52.9,53.23,52.9,53.17,13100.0
2010-04-08 12:00:00,53.21,53.5,53.12,53.43,14000.0,53.21,53.5,53.12,53.43,14000.0
2010-04-08 12:30:00,53.47,53.63,53.4,53.57,15700.0,53.47,53.63,53.4,53.57,15700.0
2010-04-08 13:00:00,53.54,53.66,53.51,53.66,12100.0,53.54,53.66,53.51,53.66,12100.0
2010-04-08 13:30:00,53.64,53.95,53.62,53.82,20200.0,53.64,53.95,53.62,53.82,20200.0
2010-04-08 14:00:00,53.82,53.9,53.7,53.89,16800.0,53.82,53.9,53.7,53.89,16800.0
2010-04-08 14:30:00,53.89,53.93,53.74,53.83,16600.0,53.89,53.93,53.74,53.83,16600.0
2010-04-08 15:00:00,53.83,53.87,53.68,53.73,26300.0,53.83,53.87,53.68,53.73,26300.0
2010-04-08 15:30:00,53.75,54.09,53.72,53.94,96300.0,53.75,54.09,53.72,53.94,96300.0
2010-04-09 09:30:00,54.15,54.41,53.37,54.25,24700.0,54.15,54.41,53.37,54.25,24700.0
2010-04-09 10:00:00,54.25,54.53,54.17,54.34,32200.0,54.25,54.53,54.17,54.34,32200.0
2010-04-09 10:30:00,54.26,54.55,54.23,54.39,29600.0,54.26,54.55,54.23,54.39,29600.0
2010-04-09 11:00:00,54.4,54.86,54.4,54.84,29200.0,54.4,54.86,54.4,54.84,29200.0
2010-04-09 11:30:00,54.83,54.96,54.72,54.95,26900.0,54.83,54.96,54.72,54.95,26900.0
2010-04-09 12:00:00,54.93,55.22,54.9,55.1,20400.0,54.93,55.22,54.9,55.1,20400.0
2010-04-09 12:30:00,55.12,55.16,55.02,55.1,17900.0,55.12,55.16,55.02,55.1,17900.0
2010-04-09 13:00:00,55.1,55.16,54.98,55.03,21800.0,55.1,55.16,54.98,55.03,21800.0
2010-04-09 13:30:00,55.02,55.03,54.89,54.95,13500.0,55.02,55.03,54.89,54.95,13500.0
2010-04-09 14:00:00,54.94,55.01,54.79,54.96,16600.0,54.94,55.01,54.79,54.96,16600.0
2010-04-09 14:30:00,54.93,55.03,54.83,54.99,20000.0,54.93,55.03,54.83,54.99,20000.0
2010-04-09 15:00:00,54.99,55.1,54.92,55.1,30800.0,54.99,55.1,54.92,55.1,30800.0
2010-04-09 15:30:00,55.09,55.2,55.03,55.12,104700.0,55.09,55.2,55.03,55.12,104700.0
2010-04-12 09:30:00,55.45,55.51,54.86,54.98,126300.0,55.45,55.51,54.86,54.98,126300.0
2010-04-12 10:00:00,54.92,55.24,54.91,55.17,31100.0,54.92,55.24,54.91,55.17,31100.0
2010-04-12 10:30:00,55.17,55.42,55.16,55.41,33500.0,55.17,55.42,55.16,55.41,33500.0
2010-04-12 11:00:00,55.42,55.47,55.22,55.31,55600.0,55.42,55.47,55.22,55.31,55600.0
2010-04-12 11:30:00,55.32,55.41,55.17,55.29,85100.0,55.32,55.41,55.17,55.29,85100.0
2010-04-12 12:00:00,55.3,55.37,55.25,55.29,25300.0,55.3,55.37,55.25,55.29,25300.0
2010-04-12 12:30:00,55.29,55.39,55.28,55.38,20600.0,55.29,55.39,55.28,55.38,20600.0
2010-04-12 13:00:00,55.38,56.0,55.38,55.97,109600.0,55.38,56.0,55.38,55.97,109600.0
2010-04-12 13:30:00,55.97,56.37,55.95,56.26,117700.0,55.97,56.37,55.95,56.26,117700.0
2010-04-12 14:00:00,56.26,56.56,56.17,56.51,202200.0,56.26,56.56,56.17,56.51,202200.0
2010-04-12 14:30:00,56.54,56.56,56.35,56.53,238500.0,56.54,56.56,56.35,56.53,238500.0
2010-04-12 15:00:00,56.54,56.72,56.45,56.52,442900.0,56.54,56.72,56.45,56.52,442900.0
2010-04-12 15:30:00,56.51,56.52,56.25,56.46,189700.0,56.51,56.52,56.25,56.46,189700.0
2010-04-13 09:30:00,56.47,57.19,56.31,57.08,54400.0,56.47,57.19,56.31,57.08,54400.0
2010-04-13 10:00:00,57.07,57.28,57.04,57.13,51300.0,57.07,57.28,57.04,57.13,51300.0
2010-04-13 10:30:00,57.08,57.11,56.88,57.03,63500.0,57.08,57.11,56.88,57.03,63500.0
2010-04-13 11:00:00,57.03,57.06,56.87,56.98,37400.0,57.03,57.06,56.87,56.98,37400.0
2010-04-13 11:30:00,56.96,57.03,56.94,57.0,27200.0,56.96,57.03,56.94,57.0,27200.0
2010-04-13 12:00:00,56.95,57.03,56.78,57.0,36000.0,56.95,57.03,56.78,57.0,36000.0
2010-04-13 12:30:00,57.0,57.27,56.99,57.23,30100.0,57.0,57.27,56.99,57.23,30100.0
2010-04-13 13:00:00,57.15,57.21,57.02,57.12,22000.0,57.15,57.21,57.02,57.12,22000.0
2010-04-13 13:30:00,57.09,57.45,57.09,57.41,21600.0,57.09,57.45,57.09,57.41,21600.0
2010-04-13 14:00:00,57.42,57.45,57.13,57.41,33100.0,57.42,57.45,57.13,57.41,33100.0
2010-04-13 14:30:00,57.37,57.47,57.33,57.4,35500.0,57.37,57.47,57.33,57.4,35500.0
2010-04-13 15:00:00,57.4,57.49,57.3,57.47,57200.0,57.4,57.49,57.3,57.47,57200.0
2010-04-13 15:30:00,57.45,57.45,57.23,57.37,154500.0,57.45,57.45,57.23,57.37,154500.0
2010-04-14 09:30:00,57.71,58.76,57.65,58.71,124300.0,57.71,58.76,57.65,58.71,124300.0
2010-04-14 10:00:00,58.69,58.95,58.57,58.93,92400.0,58.69,58.95,58.57,58.93,92400.0
2010-04-14 10:30:00,58.94,59.25,58.94,59.25,84800.0,58.94,59.25,58.94,59.25,84800.0
2010-04-14 11:00:00,59.25,59.37,59.23,59.28,117000.0,59.25,59.37,59.23,59.28,117000.0
2010-04-14 11:30:00,59.27,59.3,59.24,59.26,125800.0,59.27,59.3,59.24,59.26,125800.0
2010-04-14 12:00:00,59.27,59.3,59.24,59.29,57400.0,59.27,59.3,59.24,59.29,57400.0
2010-04-14 12:30:00,59.28,59.49,59.27,59.36,56800.0,59.28,59.49,59.27,59.36,56800.0
2010-04-14 13:00:00,59.36,59.62,59.34,59.62,53900.0,59.36,59.62,59.34,59.62,53900.0
2010-04-14 13:30:00,59.63,59.73,59.52,59.52,97200.0,59.63,59.73,59.52,59.52,97200.0
2010-04-14 14:00:00,59.52,59.79,59.52,59.62,74300.0,59.52,59.79,59.52,59.62,74300.0
2010-04-14 14:30:00,59.62,59.79,59.53,59.75,132900.0,59.62,59.79,59.53,59.75,132900.0
2010-04-14 15:00:00,59.75,59.75,59.61,59.68,81400.0,59.75,59.75,59.61,59.68,81400.0
2010-04-14 15:30:00,59.7,59.9,59.56,59.68,268800.0,59.7,59.9,59.56,59.68,268800.0
2010-04-15 09:30:00,59.38,59.38,58.86,59.23,35700.0,59.38,59.38,58.86,59.23,35700.0
2010-04-15 10:00:00,59.22,60.35,59.21,60.35,67500.0,59.22,60.35,59.21,60.35,67500.0
2010-04-15 10:30:00,60.35,60.37,59.7,59.79,89300.0,60.35,60.37,59.7,59.79,89300.0
2010-04-15 11:00:00,59.78,59.91,59.34,59.36,48700.0,59.78,59.91,59.34,59.36,48700.0
2010-04-15 11:30:00,59.36,59.43,59.09,59.13,21500.0,59.36,59.43,59.09,59.13,21500.0
2010-04-15 12:00:00,59.11,59.34,59.05,59.25,51600.0,59.11,59.34,59.05,59.25,51600.0
2010-04-15 12:30:00,59.24,59.4,59.23,59.4,23700.0,59.24,59.4,59.23,59.4,23700.0
2010-04-15 13:00:00,59.42,59.66,59.4,59.57,34300.0,59.42,59.66,59.4,59.57,34300.0
2010-04-15 13:30:00,59.58,59.6,59.47,59.5,38500.0,59.58,59.6,59.47,59.5,38500.0
2010-04-15 14:00:00,59.49,59.69,59.47,59.65,27000.0,59.49,59.69,59.47,59.65,27000.0
2010-04-15 14:30:00,59.65,59.82,59.65,59.68,33900.0,59.65,59.82,59.65,59.68,33900.0
2010-04-15 15:00:00,59.67,59.95,59.32,59.36,346400.0,59.67,59.95,59.32,59.36,346400.0
2010-04-15 15:30:00,59.36,59.36,58.67,58.67,309800.0,59.36,59.36,58.67,58.67,309800.0
2010-04-16 09:30:00,58.07,58.07,57.26,57.26,79600.0,58.07,58.07,57.26,57.26,79600.0
2010-04-16 10:00:00,57.27,57.61,57.21,57.38,39000.0,57.27,57.61,57.21,57.38,39000.0
2010-04-16 10:30:00,57.39,57.44,56.74,56.9,67000.0,57.39,57.44,56.74,56.9,67000.0
2010-04-16 11:00:00,56.86,56.99,56.44,56.87,99600.0,56.86,56.99,56.44,56.87,99600.0
2010-04-16 11:30:00,56.88,57.14,56.5,56.51,63500.0,56.88,57.14,56.5,56.51,63500.0
2010-04-16 12:00:00,56.49,56.5,55.99,56.18,52400.0,56.49,56.5,55.99,56.18,52400.0
2010-04-16 12:30:00,56.15,56.61,56.04,56.56,35500.0,56.15,56.61,56.04,56.56,35500.0
2010-04-16 13:00:00,56.53,56.76,56.42,56.42,32400.0,56.53,56.76,56.42,56.42,32400.0
2010-04-16 13:30:00,56.47,56.77,56.47,56.61,34300.0,56.47,56.77,56.47,56.61,34300.0
2010-04-16 14:00:00,56.62,57.28,56.62,57.18,93300.0,56.62,57.28,56.62,57.18,93300.0
2010-04-16 14:30:00,57.17,57.27,56.86,56.9,41800.0,57.17,57.27,56.86,56.9,41800.0
2010-04-16 15:00:00,56.89,57.08,56.85,57.02,67600.0,56.89,57.08,56.85,57.02,67600.0
2010-04-16 15:30:00,57.02,57.45,56.93,57.16,177900.0,57.02,57.45,56.93,57.16,177900.0
2010-04-19 09:30:00,58.22,59.43,58.22,59.12,117400.0,58.22,59.43,58.22,59.12,117400.0
2010-04-19 10:00:00,59.12,59.7,59.12,59.36,107500.0,59.12,59.7,59.12,59.36,107500.0
2010-04-19 10:30:00,59.36,59.44,59.08,59.08,72300.0,59.36,59.44,59.08,59.08,72300.0
2010-04-19 11:00:00,59.09,59.1,58.52,58.55,44000.0,59.09,59.1,58.52,58.55,44000.0
2010-04-19 11:30:00,58.55,58.69,57.76,57.79,62400.0,58.55,58.69,57.76,57.79,62400.0
2010-04-19 12:00:00,57.79,57.95,57.47,57.59,53500.0,57.79,57.95,57.47,57.59,53500.0
2010-04-19 12:30:00,57.6,58.21,57.6,58.18,61800.0,57.6,58.21,57.6,58.18,61800.0
2010-04-19 13:00:00,58.18,58.28,58.09,58.11,61300.0,58.18,58.28,58.09,58.11,61300.0
2010-04-19 13:30:00,58.14,58.39,58.06,58.08,47900.0,58.14,58.39,58.06,58.08,47900.0
2010-04-19 14:00:00,58.08,58.65,58.0,58.65,47400.0,58.08,58.65,58.0,58.65,47400.0
2010-04-19 14:30:00,58.63,58.8,58.56,58.8,48800.0,58.63,58.8,58.56,58.8,48800.0
2010-04-19 15:00:00,58.8,58.93,58.63,58.84,67800.0,58.8,58.93,58.63,58.84,67800.0
2010-04-19 15:30:00,58.83,59.0,58.71,58.8,124200.0,58.83,59.0,58.71,58.8,124200.0
2010-04-20 09:30:00,59.08,60.34,59.08,59.91,93600.0,59.08,60.34,59.08,59.91,93600.0
2010-04-20 10:00:00,59.91,60.0,59.62,59.87,54200.0,59.91,60.0,59.62,59.87,54200.0
2010-04-20 10:30:00,59.82,60.01,59.77,59.82,94200.0,59.82,60.01,59.77,59.82,94200.0
2010-04-20 11:00:00,59.83,59.92,59.67,59.85,54000.0,59.83,59.92,59.67,59.85,54000.0
2010-04-20 11:30:00,59.85,59.89,59.67,59.81,35500.0,59.85,59.89,59.67,59.81,35500.0
2010-04-20 12:00:00,59.83,59.88,59.75,59.83,38600.0,59.83,59.88,59.75,59.83,38600.0
2010-04-20 12:30:00,59.83,59.87,59.69,59.7,100700.0,59.83,59.87,59.69,59.7,100700.0
2010-04-20 13:00:00,59.7,59.79,59.54,59.54,26600.0,59.7,59.79,59.54,59.54,26600.0
2010-04-20 13:30:00,59.57,59.82,59.54,59.75,35000.0,59.57,59.82,59.54,59.75,35000.0
2010-04-20 14:00:00,59.78,59.8,59.62,59.77,30500.0,59.78,59.8,59.62,59.77,30500.0
2010-04-20 14:30:00,59.77,59.8,59.59,59.64,86300.0,59.77,59.8,59.59,59.64,86300.0
2010-04-20 15:00:00,59.64,59.72,59.6,59.64,80500.0,59.64,59.72,59.6,59.64,80500.0
2010-04-20 15:30:00,59.64,59.7,59.55,59.58,250000.0,59.64,59.7,59.55,59.58,250000.0
2010-04-21 09:30:00,59.86,60.64,59.7,60.56,130100.0,59.86,60.64,59.7,60.56,130100.0
2010-04-21 10:00:00,60.56,60.61,60.25,60.41,80200.0,60.56,60.61,60.25,60.41,80200.0
2010-04-21 10:30:00,60.39,60.55,60.31,60.4,80300.0,60.39,60.55,60.31,60.4,80300.0
2010-04-21 11:00:00,60.41,60.52,60.24,60.36,70600.0,60.41,60.52,60.24,60.36,70600.0
2010-04-21 11:30:00,60.37,60.4,60.17,60.32,59100.0,60.37,60.4,60.17,60.32,59100.0
2010-04-21 12:00:00,60.33,60.46,60.3,60.46,88400.0,60.33,60.46,60.3,60.46,88400.0
2010-04-21 12:30:00,60.46,60.5,60.38,60.42,80000.0,60.46,60.5,60.38,60.42,80000.0
2010-04-21 13:00:00,60.43,60.45,60.16,60.38,57900.0,60.43,60.45,60.16,60.38,57900.0
2010-04-21 13:30:00,60.4,60.45,60.31,60.38,112000.0,60.4,60.45,60.31,60.38,112000.0
2010-04-21 14:00:00,60.38,60.42,60.25,60.26,93100.0,60.38,60.42,60.25,60.26,93100.0
2010-04-21 14:30:00,60.26,60.26,59.98,60.15,77200.0,60.26,60.26,59.98,60.15,77200.0
2010-04-21 15:00:00,60.15,60.41,60.14,60.31,104100.0,60.15,60.41,60.14,60.31,104100.0
2010-04-21 15:30:00,60.33,60.64,60.32,60.51,153800.0,60.33,60.64,60.32,60.51,153800.0
2010-04-22 09:30:00,59.81,59.81,59.26,59.49,38700.0,59.81,59.81,59.26,59.49,38700.0
2010-04-22 10:00:00,59.51,60.28,59.32,60.15,127700.0,59.51,60.28,59.32,60.15,127700.0
2010-04-22 10:30:00,60.14,60.47,59.84,60.35,75700.0,60.14,60.47,59.84,60.35,75700.0
2010-04-22 11:00:00,60.34,60.61,60.25,60.38,34300.0,60.34,60.61,60.25,60.38,34300.0
2010-04-22 11:30:00,60.37,60.42,60.16,60.27,39000.0,60.37,60.42,60.16,60.27,39000.0
2010-04-22 12:00:00,60.28,60.66,60.24,60.54,43300.0,60.28,60.66,60.24,60.54,43300.0
2010-04-22 12:30:00,60.54,60.65,60.38,60.42,26300.0,60.54,60.65,60.38,60.42,26300.0
2010-04-22 13:00:00,60.41,60.5,60.35,60.42,63800.0,60.41,60.5,60.35,60.42,63800.0
2010-04-22 13:30:00,60.43,60.55,60.37,60.49,80200.0,60.43,60.55,60.37,60.49,80200.0
2010-04-22 14:00:00,60.49,60.51,60.31,60.5,82700.0,60.49,60.51,60.31,60.5,82700.0
2010-04-22 14:30:00,60.5,60.53,60.36,60.5,182200.0,60.5,60.53,60.36,60.5,182200.0
2010-04-22 15:00:00,60.5,61.32,60.49,61.3,107600.0,60.5,61.32,60.49,61.3,107600.0
2010-04-22 15:30:00,61.32,61.75,61.3,61.72,267900.0,61.32,61.75,61.3,61.72,267900.0
2010-04-23 09:30:00,61.75,63.14,61.59,63.05,102800.0,61.75,63.14,61.59,63.05,102800.0
2010-04-23 10:00:00,63.07,64.3,63.06,64.25,170000.0,63.07,64.3,63.06,64.25,170000.0
2010-04-23 10:30:00,64.25,64.29,63.32,63.38,91300.0,64.25,64.29,63.32,63.38,91300.0
2010-04-23 11:00:00,63.38,63.47,63.13,63.21,60800.0,63.38,63.47,63.13,63.21,60800.0
2010-04-23 11:30:00,63.19,63.25,63.0,63.05,55600.0,63.19,63.25,63.0,63.05,55600.0
2010-04-23 12:00:00,63.05,63.23,63.0,63.11,178400.0,63.05,63.23,63.0,63.11,178400.0
2010-04-23 12:30:00,63.13,63.27,63.12,63.2,48500.0,63.13,63.27,63.12,63.2,48500.0
2010-04-23 13:00:00,63.2,63.2,63.1,63.12,58300.0,63.2,63.2,63.1,63.12,58300.0
2010-04-23 13:30:00,63.12,63.25,63.1,63.18,58900.0,63.12,63.25,63.1,63.18,58900.0
2010-04-23 14:00:00,63.18,63.23,63.14,63.14,54600.0,63.18,63.23,63.14,63.14,54600.0
2010-04-23 14:30:00,63.15,63.33,63.14,63.28,122600.0,63.15,63.33,63.14,63.28,122600.0
2010-04-23 15:00:00,63.3,63.3,63.15,63.21,76200.0,63.3,63.3,63.15,63.21,76200.0
2010-04-23 15:30:00,63.2,63.28,63.14,63.18,152000.0,63.2,63.28,63.14,63.18,152000.0
2010-04-26 09:30:00,63.48,64.36,63.48,64.06,67500.0,63.48,64.36,63.48,64.06,67500.0
2010-04-26 10:00:00,64.04,64.06,63.76,63.83,45600.0,64.04,64.06,63.76,63.83,45600.0
2010-04-26 10:30:00,63.8,64.04,63.58,63.62,61400.0,63.8,64.04,63.58,63.62,61400.0
2010-04-26 11:00:00,63.64,63.83,63.58,63.62,40300.0,63.64,63.83,63.58,63.62,40300.0
2010-04-26 11:30:00,63.62,63.68,63.36,63.5,39400.0,63.62,63.68,63.36,63.5,39400.0
2010-04-26 12:00:00,63.5,63.58,62.99,63.1,81000.0,63.5,63.58,62.99,63.1,81000.0
2010-04-26 12:30:00,63.1,63.18,63.02,63.1,48100.0,63.1,63.18,63.02,63.1,48100.0
2010-04-26 13:00:00,63.1,63.13,62.97,63.02,83600.0,63.1,63.13,62.97,63.02,83600.0
2010-04-26 13:30:00,63.03,63.07,62.85,62.92,82900.0,63.03,63.07,62.85,62.92,82900.0
2010-04-26 14:00:00,62.92,63.08,62.84,62.99,61800.0,62.92,63.08,62.84,62.99,61800.0
2010-04-26 14:30:00,62.98,62.98,62.8,62.88,74000.0,62.98,62.98,62.8,62.88,74000.0
2010-04-26 15:00:00,62.88,62.96,62.66,62.76,91800.0,62.88,62.96,62.66,62.76,91800.0
2010-04-26 15:30:00,62.75,62.96,62.68,62.76,168200.0,62.75,62.96,62.68,62.76,168200.0
2010-04-27 09:30:00,62.38,62.54,62.13,62.51,70900.0,62.38,62.54,62.13,62.51,70900.0
2010-04-27 10:00:00,62.51,62.93,62.51,62.71,39400.0,62.51,62.93,62.51,62.71,39400.0
2010-04-27 10:30:00,62.73,62.88,62.52,62.74,48900.0,62.73,62.88,62.52,62.74,48900.0
2010-04-27 11:00:00,62.73,62.81,61.85,61.85,107100.0,62.73,62.81,61.85,61.85,107100.0
2010-04-27 11:30:00,61.85,62.11,61.67,61.95,101600.0,61.85,62.11,61.67,61.95,101600.0
2010-04-27 12:00:00,61.99,62.07,61.7,61.77,107600.0,61.99,62.07,61.7,61.77,107600.0
2010-04-27 12:30:00,61.72,61.83,61.66,61.77,57800.0,61.72,61.83,61.66,61.77,57800.0
2010-04-27 13:00:00,61.78,62.28,61.73,62.27,49300.0,61.78,62.28,61.73,62.27,49300.0
2010-04-27 13:30:00,62.25,62.3,61.93,62.0,25900.0,62.25,62.3,61.93,62.0,25900.0
2010-04-27 14:00:00,62.0,62.0,61.64,61.76,58700.0,62.0,62.0,61.64,61.76,58700.0
2010-04-27 14:30:00,61.76,61.82,61.26,61.42,76900.0,61.76,61.82,61.26,61.42,76900.0
2010-04-27 15:00:00,61.42,61.58,61.32,61.34,91100.0,61.42,61.58,61.32,61.34,91100.0
2010-04-27 15:30:00,61.34,61.34,60.31,60.49,242600.0,61.34,61.34,60.31,60.49,242600.0
2010-04-28 09:30:00,60.97,61.17,60.45,60.46,69600.0,60.97,61.17,60.45,60.46,69600.0
2010-04-28 10:00:00,60.45,60.5,59.63,60.18,138100.0,60.45,60.5,59.63,60.18,138100.0
2010-04-28 10:30:00,60.2,60.3,59.9,60.21,61100.0,60.2,60.3,59.9,60.21,61100.0
2010-04-28 11:00:00,60.29,60.94,60.26,60.71,54500.0,60.29,60.94,60.26,60.71,54500.0
2010-04-28 11:30:00,60.66,60.72,60.06,60.4,34900.0,60.66,60.72,60.06,60.4,34900.0
2010-04-28 12:00:00,60.36,61.06,60.28,61.02,51400.0,60.36,61.06,60.28,61.02,51400.0
2010-04-28 12:30:00,61.0,61.15,60.78,61.02,27500.0,61.0,61.15,60.78,61.02,27500.0
2010-04-28 13:00:00,61.04,61.27,60.95,61.0,26000.0,61.04,61.27,60.95,61.0,26000.0
2010-04-28 13:30:00,60.96,61.02,60.7,60.76,39600.0,60.96,61.02,60.7,60.76,39600.0
2010-04-28 14:00:00,60.76,60.92,60.57,60.71,65200.0,60.76,60.92,60.57,60.71,65200.0
2010-04-28 14:30:00,60.76,60.89,60.48,60.86,132200.0,60.76,60.89,60.48,60.86,132200.0
2010-04-28 15:00:00,60.9,60.9,60.6,60.76,58700.0,60.9,60.9,60.6,60.76,58700.0
2010-04-28 15:30:00,60.76,60.88,60.26,60.67,161500.0,60.76,60.88,60.26,60.67,161500.0
2010-04-29 09:30:00,61.33,61.71,61.29,61.34,46300.0,61.33,61.71,61.29,61.34,46300.0
2010-04-29 10:00:00,61.29,61.86,61.11,61.71,130200.0,61.29,61.86,61.11,61.71,130200.0
2010-04-29 10:30:00,61.7,62.11,61.59,61.95,60000.0,61.7,62.11,61.59,61.95,60000.0
2010-04-29 11:00:00,61.95,62.03,61.56,62.02,61200.0,61.95,62.03,61.56,62.02,61200.0
2010-04-29 11:30:00,62.03,62.25,61.81,61.82,85100.0,62.03,62.25,61.81,61.82,85100.0
2010-04-29 12:00:00,61.84,61.86,61.63,61.68,48000.0,61.84,61.86,61.63,61.68,48000.0
2010-04-29 12:30:00,61.68,62.01,61.61,62.0,88800.0,61.68,62.01,61.61,62.0,88800.0
2010-04-29 13:00:00,61.99,62.01,61.81,61.86,39600.0,61.99,62.01,61.81,61.86,39600.0
2010-04-29 13:30:00,61.88,62.1,61.85,62.1,66200.0,61.88,62.1,61.85,62.1,66200.0
2010-04-29 14:00:00,62.12,62.51,62.07,62.5,63700.0,62.12,62.51,62.07,62.5,63700.0
2010-04-29 14:30:00,62.51,63.39,62.38,63.26,222000.0,62.51,63.39,62.38,63.26,222000.0
2010-04-29 15:00:00,63.27,64.14,63.09,63.15,471300.0,63.27,64.14,63.09,63.15,471300.0
2010-04-29 15:30:00,63.15,64.29,63.05,63.76,414800.0,63.15,64.29,63.05,63.76,414800.0
2010-04-30 09:30:00,64.06,66.93,64.06,66.29,447700.0,64.06,66.93,64.06,66.29,447700.0
2010-04-30 10:00:00,66.36,66.75,65.79,65.98,255000.0,66.36,66.75,65.79,65.98,255000.0
2010-04-30 10:30:00,66.0,66.49,65.92,66.25,125100.0,66.0,66.49,65.92,66.25,125100.0
2010-04-30 11:00:00,66.25,66.48,66.07,66.18,217700.0,66.25,66.48,66.07,66.18,217700.0
2010-04-30 11:30:00,66.18,66.33,65.95,65.97,152600.0,66.18,66.33,65.95,65.97,152600.0
2010-04-30 12:00:00,65.97,66.04,64.83,64.85,136800.0,65.97,66.04,64.83,64.85,136800.0
2010-04-30 12:30:00,64.86,64.98,63.85,64.04,66900.0,64.86,64.98,63.85,64.04,66900.0
2010-04-30 13:00:00,63.97,64.41,63.92,64.1,53000.0,63.97,64.41,63.92,64.1,53000.0
2010-04-30 13:30:00,64.09,65.0,64.06,64.34,80200.0,64.09,65.0,64.06,64.34,80200.0
2010-04-30 14:00:00,64.3,64.42,64.05,64.09,46500.0,64.3,64.42,64.05,64.09,46500.0
2010-04-30 14:30:00,64.12,64.13,63.82,63.98,63800.0,64.12,64.13,63.82,63.98,63800.0
2010-04-30 15:00:00,63.98,64.12,63.72,63.94,84300.0,63.98,64.12,63.72,63.94,84300.0
2010-04-30 15:30:00,63.95,64.04,63.55,63.7,250200.0,63.95,64.04,63.55,63.7,250200.0
2010-05-03 09:30:00,64.14,64.47,63.69,64.18,62700.0,64.14,64.47,63.69,64.18,62700.0
2010-05-03 10:00:00,64.17,64.93,64.08,64.92,69300.0,64.17,64.93,64.08,64.92,69300.0
2010-05-03 10:30:00,64.92,64.93,64.0,64.25,64600.0,64.92,64.93,64.0,64.25,64600.0
2010-05-03 11:00:00,64.24,64.42,64.02,64.18,84700.0,64.24,64.42,64.02,64.18,84700.0
2010-05-03 11:30:00,64.18,64.5,63.98,64.48,108300.0,64.18,64.5,63.98,64.48,108300.0
2010-05-03 12:00:00,64.48,65.03,64.43,64.97,44200.0,64.48,65.03,64.43,64.97,44200.0
2010-05-03 12:30:00,64.97,64.99,64.7,64.76,52200.0,64.97,64.99,64.7,64.76,52200.0
2010-05-03 13:00:00,64.76,64.76,64.59,64.67,35600.0,64.76,64.76,64.59,64.67,35600.0
2010-05-03 13:30:00,64.67,64.79,64.61,64.64,29800.0,64.67,64.79,64.61,64.64,29800.0
2010-05-03 14:00:00,64.65,64.66,64.42,64.55,49900.0,64.65,64.66,64.42,64.55,49900.0
2010-05-03 14:30:00,64.55,64.55,64.2,64.51,45400.0,64.55,64.55,64.2,64.51,45400.0
2010-05-03 15:00:00,64.51,64.68,64.27,64.27,92000.0,64.51,64.68,64.27,64.27,92000.0
2010-05-03 15:30:00,64.28,64.68,64.26,64.49,261000.0,64.28,64.68,64.26,64.49,261000.0
2010-05-04 09:30:00,63.32,63.32,62.31,63.2,75400.0,63.32,63.32,62.31,63.2,75400.0
2010-05-04 10:00:00,63.23,63.31,62.71,62.99,75600.0,63.23,63.31,62.71,62.99,75600.0
2010-05-04 10:30:00,62.96,63.11,62.76,62.92,133000.0,62.96,63.11,62.76,62.92,133000.0
2010-05-04 11:00:00,62.89,63.39,62.71,63.25,84000.0,62.89,63.39,62.71,63.25,84000.0
2010-05-04 11:30:00,63.26,63.45,62.96,63.01,52800.0,63.26,63.45,62.96,63.01,52800.0
2010-05-04 12:00:00,63.01,63.02,62.68,62.69,80900.0,63.01,63.02,62.68,62.69,80900.0
2010-05-04 12:30:00,62.71,63.07,62.66,63.05,66300.0,62.71,63.07,62.66,63.05,66300.0
2010-05-04 13:00:00,63.07,63.23,63.06,63.12,61700.0,63.07,63.23,63.06,63.12,61700.0
2010-05-04 13:30:00,63.13,63.22,62.9,63.14,78600.0,63.13,63.22,62.9,63.14,78600.0
2010-05-04 14:00:00,63.14,63.14,62.68,62.7,60200.0,63.14,63.14,62.68,62.7,60200.0
2010-05-04 14:30:00,62.67,62.78,62.26,62.31,94700.0,62.67,62.78,62.26,62.31,94700.0
2010-05-04 15:00:00,62.31,62.78,62.22,62.57,110600.0,62.31,62.78,62.22,62.57,110600.0
2010-05-04 15:30:00,62.58,62.61,61.77,62.23,291500.0,62.58,62.61,61.77,62.23,291500.0
2010-05-05 09:30:00,61.5,61.59,59.58,60.34,79100.0,61.5,61.59,59.58,60.34,79100.0
2010-05-05 10:00:00,60.34,60.81,60.27,60.53,71300.0,60.34,60.81,60.27,60.53,71300.0
2010-05-05 10:30:00,60.5,60.89,60.44,60.8,101600.0,60.5,60.89,60.44,60.8,101600.0
2010-05-05 11:00:00,60.75,60.76,60.24,60.69,66100.0,60.75,60.76,60.24,60.69,66100.0
2010-05-05 11:30:00,60.68,61.34,60.55,61.26,53600.0,60.68,61.34,60.55,61.26,53600.0
2010-05-05 12:00:00,61.26,61.29,60.36,60.36,59200.0,61.26,61.29,60.36,60.36,59200.0
2010-05-05 12:30:00,60.37,60.43,59.89,60.14,49900.0,60.37,60.43,59.89,60.14,49900.0
2010-05-05 13:00:00,60.15,60.17,59.67,59.89,80200.0,60.15,60.17,59.67,59.89,80200.0
2010-05-05 13:30:00,59.9,60.5,59.86,60.28,100800.0,59.9,60.5,59.86,60.28,100800.0
2010-05-05 14:00:00,60.27,60.4,60.23,60.3,114100.0,60.27,60.4,60.23,60.3,114100.0
2010-05-05 14:30:00,60.31,60.32,59.83,60.15,147000.0,60.31,60.32,59.83,60.15,147000.0
2010-05-05 15:00:00,60.16,60.57,60.04,60.5,138900.0,60.16,60.57,60.04,60.5,138900.0
2010-05-05 15:30:00,60.49,60.6,60.23,60.5,186800.0,60.49,60.6,60.23,60.5,186800.0
2010-05-06 09:30:00,59.99,60.96,59.99,60.96,44000.0,59.99,60.96,59.99,60.96,44000.0
2010-05-06 10:00:00,60.95,61.11,60.26,60.26,58900.0,60.95,61.11,60.26,60.26,58900.0
2010-05-06 10:30:00,60.21,60.44,59.7,59.83,55900.0,60.21,60.44,59.7,59.83,55900.0
2010-05-06 11:00:00,59.78,59.84,58.91,59.29,45200.0,59.78,59.84,58.91,59.29,45200.0
2010-05-06 11:30:00,59.28,59.29,58.93,59.06,64300.0,59.28,59.29,58.93,59.06,64300.0
2010-05-06 12:00:00,59.05,59.24,58.97,59.07,46400.0,59.05,59.24,58.97,59.07,46400.0
2010-05-06 12:30:00,59.06,59.12,58.37,58.53,54500.0,59.06,59.12,58.37,58.53,54500.0
2010-05-06 13:00:00,58.54,58.65,57.9,58.03,48600.0,58.54,58.65,57.9,58.03,48600.0
2010-05-06 13:30:00,58.03,58.05,57.35,57.41,71100.0,58.03,58.05,57.35,57.41,71100.0
2010-05-06 14:00:00,57.44,57.55,56.14,56.35,85300.0,57.44,57.55,56.14,56.35,85300.0
2010-05-06 14:30:00,56.36,59.99,52.93,59.5,158700.0,56.36,59.99,52.93,59.5,158700.0
2010-05-06 15:00:00,59.39,59.48,57.98,58.57,264900.0,59.39,59.48,57.98,58.57,264900.0
2010-05-06 15:30:00,58.61,59.46,58.53,58.7,356900.0,58.61,59.46,58.53,58.7,356900.0
2010-05-07 09:30:00,58.67,59.0,56.98,57.75,173800.0,58.67,59.0,56.98,57.75,173800.0
2010-05-07 10:00:00,57.75,57.76,55.44,55.79,176700.0,57.75,57.76,55.44,55.79,176700.0
2010-05-07 10:30:00,55.73,57.24,55.52,56.93,139200.0,55.73,57.24,55.52,56.93,139200.0
2010-05-07 11:00:00,56.85,58.09,56.69,57.29,102700.0,56.85,58.09,56.69,57.29,102700.0
2010-05-07 11:30:00,57.27,57.73,56.78,57.41,74800.0,57.27,57.73,56.78,57.41,74800.0
2010-05-07 12:00:00,57.25,57.84,56.89,56.98,54400.0,57.25,57.84,56.89,56.98,54400.0
2010-05-07 12:30:00,56.99,57.03,56.37,56.49,89800.0,56.99,57.03,56.37,56.49,89800.0
2010-05-07 13:00:00,56.45,56.5,55.74,55.76,74900.0,56.45,56.5,55.74,55.76,74900.0
2010-05-07 13:30:00,55.77,56.66,55.76,56.3,101400.0,55.77,56.66,55.76,56.3,101400.0
2010-05-07 14:00:00,56.32,56.46,55.62,55.66,87300.0,56.32,56.46,55.62,55.66,87300.0
2010-05-07 14:30:00,55.63,55.98,55.35,55.52,79500.0,55.63,55.98,55.35,55.52,79500.0
2010-05-07 15:00:00,55.49,55.57,55.0,55.44,129600.0,55.49,55.57,55.0,55.44,129600.0
2010-05-07 15:30:00,55.5,55.52,54.97,55.06,326500.0,55.5,55.52,54.97,55.06,326500.0
2010-05-10 09:30:00,58.28,58.56,57.54,58.35,47700.0,58.28,58.56,57.54,58.35,47700.0
2010-05-10 10:00:00,58.37,58.58,58.22,58.35,69100.0,58.37,58.58,58.22,58.35,69100.0
2010-05-10 10:30:00,58.37,58.92,58.37,58.74,48700.0,58.37,58.92,58.37,58.74,48700.0
2010-05-10 11:00:00,58.76,59.13,58.76,59.07,34000.0,58.76,59.13,58.76,59.07,34000.0
2010-05-10 11:30:00,59.08,59.67,59.0,59.63,57500.0,59.08,59.67,59.0,59.63,57500.0
2010-05-10 12:00:00,59.64,59.64,59.32,59.37,46800.0,59.64,59.64,59.32,59.37,46800.0
2010-05-10 12:30:00,59.37,59.5,59.26,59.26,42800.0,59.37,59.5,59.26,59.26,42800.0
2010-05-10 13:00:00,59.26,59.29,58.76,58.94,94200.0,59.26,59.29,58.76,58.94,94200.0
2010-05-10 13:30:00,58.92,59.27,58.9,59.02,43800.0,58.92,59.27,58.9,59.02,43800.0
2010-05-10 14:00:00,59.02,59.26,58.75,59.06,50200.0,59.02,59.26,58.75,59.06,50200.0
2010-05-10 14:30:00,59.05,59.29,58.86,59.28,63800.0,59.05,59.29,58.86,59.28,63800.0
2010-05-10 15:00:00,59.29,59.43,59.15,59.39,71700.0,59.29,59.43,59.15,59.39,71700.0
2010-05-10 15:30:00,59.39,60.07,59.34,60.01,288200.0,59.39,60.07,59.34,60.01,288200.0
2010-05-11 09:30:00,58.99,59.98,58.99,59.47,47100.0,58.99,59.98,58.99,59.47,47100.0
2010-05-11 10:00:00,59.48,59.76,59.14,59.49,37100.0,59.48,59.76,59.14,59.49,37100.0
2010-05-11 10:30:00,59.53,59.83,59.39,59.83,36200.0,59.53,59.83,59.39,59.83,36200.0
2010-05-11 11:00:00,59.83,60.57,59.8,60.57,38600.0,59.83,60.57,59.8,60.57,38600.0
2010-05-11 11:30:00,60.62,60.96,60.44,60.85,56700.0,60.62,60.96,60.44,60.85,56700.0
2010-05-11 12:00:00,60.88,61.4,60.87,61.32,50700.0,60.88,61.4,60.87,61.32,50700.0
2010-05-11 12:30:00,61.3,61.59,61.19,61.58,50100.0,61.3,61.59,61.19,61.58,50100.0
2010-05-11 13:00:00,61.57,61.57,61.24,61.43,26900.0,61.57,61.57,61.24,61.43,26900.0
2010-05-11 13:30:00,61.4,61.86,61.33,61.72,53500.0,61.4,61.86,61.33,61.72,53500.0
2010-05-11 14:00:00,61.71,61.79,61.35,61.53,68700.0,61.71,61.79,61.35,61.53,68700.0
2010-05-11 14:30:00,61.53,61.56,61.16,61.43,139200.0,61.53,61.56,61.16,61.43,139200.0
2010-05-11 15:00:00,61.43,61.43,60.74,60.99,111900.0,61.43,61.43,60.74,60.99,111900.0
2010-05-11 15:30:00,60.99,61.48,60.84,61.0,175900.0,60.99,61.48,60.84,61.0,175900.0
2010-05-12 09:30:00,61.17,62.56,60.99,62.3,51900.0,61.17,62.56,60.99,62.3,51900.0
2010-05-12 10:00:00,62.33,62.77,62.13,62.74,78200.0,62.33,62.77,62.13,62.74,78200.0
2010-05-12 10:30:00,62.74,63.28,62.3,62.85,345800.0,62.74,63.28,62.3,62.85,345800.0
2010-05-12 11:00:00,62.81,63.23,62.62,62.62,60700.0,62.81,63.23,62.62,62.62,60700.0
2010-05-12 11:30:00,62.66,63.28,62.64,63.25,61000.0,62.66,63.28,62.64,63.25,61000.0
2010-05-12 12:00:00,63.28,63.55,63.11,63.39,94500.0,63.28,63.55,63.11,63.39,94500.0
2010-05-12 12:30:00,63.42,63.67,63.34,63.65,37700.0,63.42,63.67,63.34,63.65,37700.0
2010-05-12 13:00:00,63.61,63.87,63.56,63.73,42200.0,63.61,63.87,63.56,63.73,42200.0
2010-05-12 13:30:00,63.73,63.92,63.59,63.67,35600.0,63.73,63.92,63.59,63.67,35600.0
2010-05-12 14:00:00,63.63,63.84,63.42,63.84,47600.0,63.63,63.84,63.42,63.84,47600.0
2010-05-12 14:30:00,63.85,64.13,63.82,64.13,65900.0,63.85,64.13,63.82,64.13,65900.0
2010-05-12 15:00:00,64.11,64.31,63.97,64.1,108800.0,64.11,64.31,63.97,64.1,108800.0
2010-05-12 15:30:00,64.1,64.21,63.79,64.03,311800.0,64.1,64.21,63.79,64.03,311800.0
2010-05-13 09:30:00,63.9,63.9,62.88,63.58,54400.0,63.9,63.9,62.88,63.58,54400.0
2010-05-13 10:00:00,63.48,63.78,63.24,63.33,58900.0,63.48,63.78,63.24,63.33,58900.0
2010-05-13 10:30:00,63.29,63.76,63.29,63.62,51400.0,63.29,63.76,63.29,63.62,51400.0
2010-05-13 11:00:00,63.62,63.68,63.14,63.43,50600.0,63.62,63.68,63.14,63.43,50600.0
2010-05-13 11:30:00,63.44,63.53,62.7,62.88,49500.0,63.44,63.53,62.7,62.88,49500.0
2010-05-13 12:00:00,62.87,63.04,62.78,62.81,18400.0,62.87,63.04,62.78,62.81,18400.0
2010-05-13 12:30:00,62.84,63.28,62.83,63.27,32000.0,62.84,63.28,62.83,63.27,32000.0
2010-05-13 13:00:00,63.22,63.29,62.8,63.25,56600.0,63.22,63.29,62.8,63.25,56600.0
2010-05-13 13:30:00,63.3,63.58,63.28,63.34,31000.0,63.3,63.58,63.28,63.34,31000.0
2010-05-13 14:00:00,63.34,63.37,63.11,63.13,28500.0,63.34,63.37,63.11,63.13,28500.0
2010-05-13 14:30:00,63.13,63.15,62.25,62.32,63500.0,63.13,63.15,62.25,62.32,63500.0
2010-05-13 15:00:00,62.3,62.59,61.6,61.74,86500.0,62.3,62.59,61.6,61.74,86500.0
2010-05-13 15:30:00,61.76,62.57,61.61,62.18,287600.0,61.76,62.57,61.61,62.18,287600.0
2010-05-14 09:30:00,61.52,61.61,60.49,60.74,68500.0,61.52,61.61,60.49,60.74,68500.0
2010-05-14 10:00:00,60.59,61.87,60.53,61.51,49000.0,60.59,61.87,60.53,61.51,49000.0
2010-05-14 10:30:00,61.48,61.59,61.0,61.59,33900.0,61.48,61.59,61.0,61.59,33900.0
2010-05-14 11:00:00,61.52,61.52,60.74,60.95,32600.0,61.52,61.52,60.74,60.95,32600.0
2010-05-14 11:30:00,60.89,61.13,60.44,60.45,37300.0,60.89,61.13,60.44,60.45,37300.0
2010-05-14 12:00:00,60.45,60.75,60.1,60.62,44000.0,60.45,60.75,60.1,60.62,44000.0
2010-05-14 12:30:00,60.66,61.06,60.59,61.01,21600.0,60.66,61.06,60.59,61.01,21600.0
2010-05-14 13:00:00,61.02,61.14,60.81,60.98,27100.0,61.02,61.14,60.81,60.98,27100.0
2010-05-14 13:30:00,60.98,61.12,60.68,60.97,52600.0,60.98,61.12,60.68,60.97,52600.0
2010-05-14 14:00:00,60.99,61.08,60.71,60.94,53900.0,60.99,61.08,60.71,60.94,53900.0
2010-05-14 14:30:00,60.94,61.24,60.9,60.99,44100.0,60.94,61.24,60.9,60.99,44100.0
2010-05-14 15:00:00,60.99,61.03,60.69,60.78,85600.0,60.99,61.03,60.69,60.78,85600.0
2010-05-14 15:30:00,60.79,61.47,60.79,61.24,135200.0,60.79,61.47,60.79,61.24,135200.0
2010-05-17 09:30:00,61.51,62.16,61.24,61.47,48000.0,61.51,62.16,61.24,61.47,48000.0
2010-05-17 10:00:00,61.35,61.75,61.2,61.51,86100.0,61.35,61.75,61.2,61.51,86100.0
2010-05-17 10:30:00,61.53,61.94,61.45,61.5,56500.0,61.53,61.94,61.45,61.5,56500.0
2010-05-17 11:00:00,61.5,61.57,60.67,60.84,89300.0,61.5,61.57,60.67,60.84,89300.0
2010-05-17 11:30:00,60.81,60.96,60.74,60.77,58400.0,60.81,60.96,60.74,60.77,58400.0
2010-05-17 12:00:00,60.77,60.77,59.79,60.47,87700.0,60.77,60.77,59.79,60.47,87700.0
2010-05-17 12:30:00,60.49,60.77,60.24,60.25,23800.0,60.49,60.77,60.24,60.25,23800.0
2010-05-17 13:00:00,60.27,61.01,60.19,61.0,33700.0,60.27,61.01,60.19,61.0,33700.0
2010-05-17 13:30:00,61.02,61.18,60.65,60.77,38100.0,61.02,61.18,60.65,60.77,38100.0
2010-05-17 14:00:00,60.75,61.37,60.61,61.35,147900.0,60.75,61.37,60.61,61.35,147900.0
2010-05-17 14:30:00,61.35,62.26,61.23,62.23,95800.0,61.35,62.26,61.23,62.23,95800.0
2010-05-17 15:00:00,62.23,62.46,62.01,62.22,136700.0,62.23,62.46,62.01,62.22,136700.0
2010-05-17 15:30:00,62.22,63.17,62.21,62.97,284000.0,62.22,63.17,62.21,62.97,284000.0
2010-05-18 09:30:00,63.78,64.58,63.29,63.29,38900.0,63.78,64.58,63.29,63.29,38900.0
2010-05-18 10:00:00,63.28,63.35,62.85,62.85,63900.0,63.28,63.35,62.85,62.85,63900.0
2010-05-18 10:30:00,62.85,62.97,62.47,62.69,102600.0,62.85,62.97,62.47,62.69,102600.0
2010-05-18 11:00:00,62.64,62.92,62.41,62.82,57000.0,62.64,62.92,62.41,62.82,57000.0
2010-05-18 11:30:00,62.83,62.88,62.25,62.46,34800.0,62.83,62.88,62.25,62.46,34800.0
2010-05-18 12:00:00,62.46,62.82,62.11,62.81,45400.0,62.46,62.82,62.11,62.81,45400.0
2010-05-18 12:30:00,62.81,62.89,62.37,62.37,42200.0,62.81,62.89,62.37,62.37,42200.0
2010-05-18 13:00:00,62.37,62.53,61.91,62.14,74200.0,62.37,62.53,61.91,62.14,74200.0
2010-05-18 13:30:00,62.14,62.29,61.44,61.46,66800.0,62.14,62.29,61.44,61.46,66800.0
2010-05-18 14:00:00,61.46,61.7,61.16,61.33,42100.0,61.46,61.7,61.16,61.33,42100.0
2010-05-18 14:30:00,61.3,61.32,60.54,60.61,50800.0,61.3,61.32,60.54,60.61,50800.0
2010-05-18 15:00:00,60.65,61.2,60.27,60.76,97800.0,60.65,61.2,60.27,60.76,97800.0
2010-05-18 15:30:00,60.76,61.05,60.55,60.86,205500.0,60.76,61.05,60.55,60.86,205500.0
2010-05-19 09:30:00,60.24,61.17,59.9,60.42,56400.0,60.24,61.17,59.9,60.42,56400.0
2010-05-19 10:00:00,60.46,60.46,58.93,59.1,61100.0,60.46,60.46,58.93,59.1,61100.0
2010-05-19 10:30:00,59.11,59.38,58.79,59.23,71000.0,59.11,59.38,58.79,59.23,71000.0
2010-05-19 11:00:00,59.2,59.25,58.34,58.48,46200.0,59.2,59.25,58.34,58.48,46200.0
2010-05-19 11:30:00,58.51,58.52,57.96,58.26,56400.0,58.51,58.52,57.96,58.26,56400.0
2010-05-19 12:00:00,58.27,58.9,58.17,58.75,51300.0,58.27,58.9,58.17,58.75,51300.0
2010-05-19 12:30:00,58.77,58.87,58.33,58.83,21800.0,58.77,58.87,58.33,58.83,21800.0
2010-05-19 13:00:00,58.86,59.11,58.62,58.97,58800.0,58.86,59.11,58.62,58.97,58800.0
2010-05-19 13:30:00,58.99,59.39,58.87,59.09,91000.0,58.99,59.39,58.87,59.09,91000.0
2010-05-19 14:00:00,59.11,59.21,58.68,58.97,79700.0,59.11,59.21,58.68,58.97,79700.0
2010-05-19 14:30:00,58.96,59.25,58.78,59.02,56300.0,58.96,59.25,58.78,59.02,56300.0
2010-05-19 15:00:00,59.07,59.14,58.52,59.07,91400.0,59.07,59.14,58.52,59.07,91400.0
2010-05-19 15:30:00,59.09,59.41,58.85,59.3,188600.0,59.09,59.41,58.85,59.3,188600.0
2010-05-20 09:30:00,57.01,57.19,56.2,56.52,120200.0,57.01,57.19,56.2,56.52,120200.0
2010-05-20 10:00:00,56.51,56.87,56.02,56.31,146200.0,56.51,56.87,56.02,56.31,146200.0
2010-05-20 10:30:00,56.25,56.26,55.66,56.04,135300.0,56.25,56.26,55.66,56.04,135300.0
2010-05-20 11:00:00,56.02,56.31,55.78,56.18,102900.0,56.02,56.31,55.78,56.18,102900.0
2010-05-20 11:30:00,56.18,56.18,55.61,55.68,69900.0,56.18,56.18,55.61,55.68,69900.0
2010-05-20 12:00:00,55.7,55.77,55.04,55.08,146700.0,55.7,55.77,55.04,55.08,146700.0
2010-05-20 12:30:00,55.1,55.27,54.59,54.62,69500.0,55.1,55.27,54.59,54.62,69500.0
2010-05-20 13:00:00,54.63,55.77,54.63,55.56,56000.0,54.63,55.77,54.63,55.56,56000.0
2010-05-20 13:30:00,55.62,56.01,55.53,55.86,66600.0,55.62,56.01,55.53,55.86,66600.0
2010-05-20 14:00:00,55.78,56.45,55.68,56.32,64200.0,55.78,56.45,55.68,56.32,64200.0
2010-05-20 14:30:00,56.26,57.17,56.22,56.52,86100.0,56.26,57.17,56.22,56.52,86100.0
2010-05-20 15:00:00,56.52,56.7,56.02,56.41,102100.0,56.52,56.7,56.02,56.41,102100.0
2010-05-20 15:30:00,56.42,56.55,55.29,55.29,169500.0,56.42,56.55,55.29,55.29,169500.0
2010-05-21 09:30:00,54.04,56.15,53.67,55.92,90900.0,54.04,56.15,53.67,55.92,90900.0
2010-05-21 10:00:00,55.88,55.88,55.26,55.31,80700.0,55.88,55.88,55.26,55.31,80700.0
2010-05-21 10:30:00,55.32,55.62,55.09,55.31,94700.0,55.32,55.62,55.09,55.31,94700.0
2010-05-21 11:00:00,55.35,56.21,55.21,55.83,80800.0,55.35,56.21,55.21,55.83,80800.0
2010-05-21 11:30:00,55.84,56.64,55.82,55.94,59700.0,55.84,56.64,55.82,55.94,59700.0
2010-05-21 12:00:00,55.94,56.07,55.7,55.94,43100.0,55.94,56.07,55.7,55.94,43100.0
2010-05-21 12:30:00,55.92,55.94,55.14,55.23,78500.0,55.92,55.94,55.14,55.23,78500.0
2010-05-21 13:00:00,55.27,55.47,55.09,55.23,84000.0,55.27,55.47,55.09,55.23,84000.0
2010-05-21 13:30:00,55.24,55.48,55.14,55.43,52400.0,55.24,55.48,55.14,55.43,52400.0
2010-05-21 14:00:00,55.41,55.44,54.98,55.19,78700.0,55.41,55.44,54.98,55.19,78700.0
2010-05-21 14:30:00,55.22,55.29,54.79,55.08,90700.0,55.22,55.29,54.79,55.08,90700.0
2010-05-21 15:00:00,55.06,55.25,54.75,55.0,84700.0,55.06,55.25,54.75,55.0,84700.0
2010-05-21 15:30:00,55.04,55.45,54.88,55.45,329200.0,55.04,55.45,54.88,55.45,329200.0
2010-05-24 09:30:00,55.23,56.01,54.56,55.48,58200.0,55.23,56.01,54.56,55.48,58200.0
2010-05-24 10:00:00,55.43,56.04,55.43,55.97,73300.0,55.43,56.04,55.43,55.97,73300.0
2010-05-24 10:30:00,56.06,56.49,55.7,55.75,75700.0,56.06,56.49,55.7,55.75,75700.0
2010-05-24 11:00:00,55.75,55.75,55.3,55.36,39800.0,55.75,55.75,55.3,55.36,39800.0
2010-05-24 11:30:00,55.33,55.96,55.3,55.87,33700.0,55.33,55.96,55.3,55.87,33700.0
2010-05-24 12:00:00,55.83,56.21,55.81,56.13,30000.0,55.83,56.21,55.81,56.13,30000.0
2010-05-24 12:30:00,56.13,56.3,55.81,56.07,16600.0,56.13,56.3,55.81,56.07,16600.0
2010-05-24 13:00:00,56.07,56.14,55.72,55.76,13500.0,56.07,56.14,55.72,55.76,13500.0
2010-05-24 13:30:00,55.8,55.8,55.37,55.5,19000.0,55.8,55.8,55.37,55.5,19000.0
2010-05-24 14:00:00,55.5,55.58,55.41,55.55,36000.0,55.5,55.58,55.41,55.55,36000.0
2010-05-24 14:30:00,55.58,55.63,55.29,55.4,37800.0,55.58,55.63,55.29,55.4,37800.0
2010-05-24 15:00:00,55.38,55.43,55.14,55.21,32000.0,55.38,55.43,55.14,55.21,32000.0
2010-05-24 15:30:00,55.2,55.41,54.6,54.68,139800.0,55.2,55.41,54.6,54.68,139800.0
2010-05-25 09:30:00,52.65,53.51,52.03,52.71,74100.0,52.65,53.51,52.03,52.71,74100.0
2010-05-25 10:00:00,52.76,53.72,52.75,53.21,55100.0,52.76,53.72,52.75,53.21,55100.0
2010-05-25 10:30:00,53.18,53.26,52.75,52.98,30000.0,53.18,53.26,52.75,52.98,30000.0
2010-05-25 11:00:00,52.97,53.39,52.82,53.3,30100.0,52.97,53.39,52.82,53.3,30100.0
2010-05-25 11:30:00,53.32,53.69,53.12,53.67,22800.0,53.32,53.69,53.12,53.67,22800.0
2010-05-25 12:00:00,53.66,54.03,53.63,53.69,28900.0,53.66,54.03,53.63,53.69,28900.0
2010-05-25 12:30:00,53.64,53.79,53.33,53.42,21400.0,53.64,53.79,53.33,53.42,21400.0
2010-05-25 13:00:00,53.43,53.49,53.05,53.12,35400.0,53.43,53.49,53.05,53.12,35400.0
2010-05-25 13:30:00,53.11,53.15,52.92,53.04,41800.0,53.11,53.15,52.92,53.04,41800.0
2010-05-25 14:00:00,53.03,53.67,52.94,53.58,29000.0,53.03,53.67,52.94,53.58,29000.0
2010-05-25 14:30:00,53.56,54.19,53.45,53.97,38300.0,53.56,54.19,53.45,53.97,38300.0
2010-05-25 15:00:00,53.95,54.67,53.92,54.61,59800.0,53.95,54.67,53.92,54.61,59800.0
2010-05-25 15:30:00,54.64,54.95,54.55,54.86,148400.0,54.64,54.95,54.55,54.86,148400.0
2010-05-26 09:30:00,55.2,56.15,55.2,56.11,45500.0,55.2,56.15,55.2,56.11,45500.0
2010-05-26 10:00:00,56.14,56.81,56.14,56.48,120300.0,56.14,56.81,56.14,56.48,120300.0
2010-05-26 10:30:00,56.52,56.67,55.75,55.75,62900.0,56.52,56.67,55.75,55.75,62900.0
2010-05-26 11:00:00,55.78,56.32,55.78,55.96,38000.0,55.78,56.32,55.78,55.96,38000.0
2010-05-26 11:30:00,55.95,56.14,55.6,55.86,30000.0,55.95,56.14,55.6,55.86,30000.0
2010-05-26 12:00:00,55.86,56.31,55.79,56.0,32300.0,55.86,56.31,55.79,56.0,32300.0
2010-05-26 12:30:00,56.01,56.22,55.9,56.13,30400.0,56.01,56.22,55.9,56.13,30400.0
2010-05-26 13:00:00,56.18,56.35,56.13,56.22,22400.0,56.18,56.35,56.13,56.22,22400.0
2010-05-26 13:30:00,56.17,56.44,56.1,56.24,43400.0,56.17,56.44,56.1,56.24,43400.0
2010-05-26 14:00:00,56.27,56.41,55.87,56.03,30600.0,56.27,56.41,55.87,56.03,30600.0
2010-05-26 14:30:00,56.03,56.08,55.12,55.42,46000.0,56.03,56.08,55.12,55.42,46000.0
2010-05-26 15:00:00,55.5,55.65,54.29,54.59,105600.0,55.5,55.65,54.29,54.59,105600.0
2010-05-26 15:30:00,54.58,54.89,54.29,54.56,171100.0,54.58,54.89,54.29,54.56,171100.0
2010-05-27 09:30:00,55.68,55.96,55.33,55.77,47300.0,55.68,55.96,55.33,55.77,47300.0
2010-05-27 10:00:00,55.79,56.34,55.44,56.34,22800.0,55.79,56.34,55.44,56.34,22800.0
2010-05-27 10:30:00,56.34,56.7,56.29,56.62,31200.0,56.34,56.7,56.29,56.62,31200.0
2010-05-27 11:00:00,56.55,56.62,56.05,56.28,36800.0,56.55,56.62,56.05,56.28,36800.0
2010-05-27 11:30:00,56.26,56.4,55.98,56.27,14800.0,56.26,56.4,55.98,56.27,14800.0
2010-05-27 12:00:00,56.27,56.67,56.21,56.51,24600.0,56.27,56.67,56.21,56.51,24600.0
2010-05-27 12:30:00,56.56,56.72,56.43,56.59,17400.0,56.56,56.72,56.43,56.59,17400.0
2010-05-27 13:00:00,56.56,56.7,56.36,56.64,25600.0,56.56,56.7,56.36,56.64,25600.0
2010-05-27 13:30:00,56.63,56.81,56.56,56.68,35500.0,56.63,56.81,56.56,56.68,35500.0
2010-05-27 14:00:00,56.74,57.08,56.61,57.04,28300.0,56.74,57.08,56.61,57.04,28300.0
2010-05-27 14:30:00,57.01,57.06,56.75,56.91,30900.0,57.01,57.06,56.75,56.91,30900.0
2010-05-27 15:00:00,56.9,56.94,56.75,56.82,47700.0,56.9,56.94,56.75,56.82,47700.0
2010-05-27 15:30:00,56.8,57.35,56.75,57.34,157400.0,56.8,57.35,56.75,57.34,157400.0
2010-05-28 09:30:00,57.1,57.16,56.46,57.01,20200.0,57.1,57.16,56.46,57.01,20200.0
2010-05-28 10:00:00,56.99,57.75,56.97,57.25,24900.0,56.99,57.75,56.97,57.25,24900.0
2010-05-28 10:30:00,57.29,57.57,56.65,56.77,19100.0,57.29,57.57,56.65,56.77,19100.0
2010-05-28 11:00:00,56.81,56.85,56.31,56.47,19700.0,56.81,56.85,56.31,56.47,19700.0
2010-05-28 11:30:00,56.41,57.01,56.41,56.83,10500.0,56.41,57.01,56.41,56.83,10500.0
2010-05-28 12:00:00,56.82,57.24,56.5,57.23,59900.0,56.82,57.24,56.5,57.23,59900.0
2010-05-28 12:30:00,57.24,57.25,56.23,56.31,62500.0,57.24,57.25,56.23,56.31,62500.0
2010-05-28 13:00:00,56.31,56.6,56.14,56.23,29300.0,56.31,56.6,56.14,56.23,29300.0
2010-05-28 13:30:00,56.23,56.31,55.62,55.65,21000.0,56.23,56.31,55.62,55.65,21000.0
2010-05-28 14:00:00,55.64,55.82,55.41,55.82,33800.0,55.64,55.82,55.41,55.82,33800.0
2010-05-28 14:30:00,55.79,56.42,55.75,56.15,40300.0,55.79,56.42,55.75,56.15,40300.0
2010-05-28 15:00:00,56.18,56.71,56.11,56.65,43500.0,56.18,56.71,56.11,56.65,43500.0
2010-05-28 15:30:00,56.64,56.7,56.09,56.15,94200.0,56.64,56.7,56.09,56.15,94200.0
2010-06-01 09:30:00,55.83,56.1,54.96,55.54,44800.0,55.83,56.1,54.96,55.54,44800.0
2010-06-01 10:00:00,55.53,56.45,55.53,56.27,41400.0,55.53,56.45,55.53,56.27,41400.0
2010-06-01 10:30:00,56.26,56.53,55.87,55.93,18500.0,56.26,56.53,55.87,55.93,18500.0
2010-06-01 11:00:00,55.87,55.95,55.4,55.49,19000.0,55.87,55.95,55.4,55.49,19000.0
2010-06-01 11:30:00,55.51,55.52,54.9,55.0,30600.0,55.51,55.52,54.9,55.0,30600.0
2010-06-01 12:00:00,54.91,55.2,54.88,55.19,14900.0,54.91,55.2,54.88,55.19,14900.0
2010-06-01 12:30:00,55.19,55.31,54.9,54.9,11400.0,55.19,55.31,54.9,54.9,11400.0
2010-06-01 13:00:00,54.88,55.58,54.87,55.45,18300.0,54.88,55.58,54.87,55.45,18300.0
2010-06-01 13:30:00,55.46,55.58,55.02,55.02,16600.0,55.46,55.58,55.02,55.02,16600.0
2010-06-01 14:00:00,55.0,55.27,54.86,55.22,27000.0,55.0,55.27,54.86,55.22,27000.0
2010-06-01 14:30:00,55.24,55.41,55.0,55.13,36400.0,55.24,55.41,55.0,55.13,36400.0
2010-06-01 15:00:00,55.17,55.2,54.27,54.4,82500.0,55.17,55.2,54.27,54.4,82500.0
2010-06-01 15:30:00,54.4,54.59,53.76,53.86,171700.0,54.4,54.59,53.76,53.86,171700.0
2010-06-02 09:30:00,54.3,54.48,53.59,53.81,27200.0,54.3,54.48,53.59,53.81,27200.0
2010-06-02 10:00:00,53.8,54.08,53.5,53.91,44400.0,53.8,54.08,53.5,53.91,44400.0
2010-06-02 10:30:00,53.87,54.06,53.74,53.83,18100.0,53.87,54.06,53.74,53.83,18100.0
2010-06-02 11:00:00,53.79,54.32,53.79,54.24,27900.0,53.79,54.32,53.79,54.24,27900.0
2010-06-02 11:30:00,54.26,54.79,54.22,54.79,19200.0,54.26,54.79,54.22,54.79,19200.0
2010-06-02 12:00:00,54.74,54.95,54.69,54.9,28600.0,54.74,54.95,54.69,54.9,28600.0
2010-06-02 12:30:00,54.9,55.02,54.73,55.02,31100.0,54.9,55.02,54.73,55.02,31100.0
2010-06-02 13:00:00,55.01,55.16,54.74,54.74,38200.0,55.01,55.16,54.74,54.74,38200.0
2010-06-02 13:30:00,54.69,54.78,54.24,54.25,28900.0,54.69,54.78,54.24,54.25,28900.0
2010-06-02 14:00:00,54.25,54.26,53.91,53.97,45700.0,54.25,54.26,53.91,53.97,45700.0
2010-06-02 14:30:00,54.0,54.52,53.93,54.48,80900.0,54.0,54.52,53.93,54.48,80900.0
2010-06-02 15:00:00,54.47,54.65,54.38,54.63,101800.0,54.47,54.65,54.38,54.63,101800.0
2010-06-02 15:30:00,54.65,55.21,54.54,55.19,248400.0,54.65,55.21,54.54,55.19,248400.0
2010-06-03 09:30:00,55.19,55.96,55.19,55.96,25100.0,55.19,55.96,55.19,55.96,25100.0
2010-06-03 10:00:00,55.96,55.98,55.06,55.12,32900.0,55.96,55.98,55.06,55.12,32900.0
2010-06-03 10:30:00,55.05,55.57,54.96,55.51,18200.0,55.05,55.57,54.96,55.51,18200.0
2010-06-03 11:00:00,55.46,55.63,55.02,55.04,23600.0,55.46,55.63,55.02,55.04,23600.0
2010-06-03 11:30:00,55.05,55.16,54.93,55.08,31200.0,55.05,55.16,54.93,55.08,31200.0
2010-06-03 12:00:00,55.09,55.09,54.28,54.3,16800.0,55.09,55.09,54.28,54.3,16800.0
2010-06-03 12:30:00,54.34,54.64,54.27,54.42,14700.0,54.34,54.64,54.27,54.42,14700.0
2010-06-03 13:00:00,54.44,54.53,54.04,54.16,18700.0,54.44,54.53,54.04,54.16,18700.0
2010-06-03 13:30:00,54.17,54.42,54.07,54.14,12200.0,54.17,54.42,54.07,54.14,12200.0
2010-06-03 14:00:00,54.09,54.4,54.08,54.3,53200.0,54.09,54.4,54.08,54.3,53200.0
2010-06-03 14:30:00,54.31,54.53,54.31,54.38,44700.0,54.31,54.53,54.31,54.38,44700.0
2010-06-03 15:00:00,54.39,54.47,54.2,54.37,95700.0,54.39,54.47,54.2,54.37,95700.0
2010-06-03 15:30:00,54.37,54.5,54.25,54.39,175800.0,54.37,54.5,54.25,54.39,175800.0
2010-06-04 09:30:00,53.08,53.4,53.01,53.27,43800.0,53.08,53.4,53.01,53.27,43800.0
2010-06-04 10:00:00,53.24,53.24,52.67,52.85,55100.0,53.24,53.24,52.67,52.85,55100.0
2010-06-04 10:30:00,52.85,53.02,52.72,52.91,127600.0,52.85,53.02,52.72,52.91,127600.0
2010-06-04 11:00:00,52.9,52.95,52.01,52.01,95200.0,52.9,52.95,52.01,52.01,95200.0
2010-06-04 11:30:00,52.05,52.32,52.0,52.14,66500.0,52.05,52.32,52.0,52.14,66500.0
2010-06-04 12:00:00,52.12,52.12,51.59,51.59,62100.0,52.12,52.12,51.59,51.59,62100.0
2010-06-04 12:30:00,51.53,51.69,51.22,51.5,79100.0,51.53,51.69,51.22,51.5,79100.0
2010-06-04 13:00:00,51.47,51.47,51.02,51.25,55600.0,51.47,51.47,51.02,51.25,55600.0
2010-06-04 13:30:00,51.23,51.29,50.96,50.97,32000.0,51.23,51.29,50.96,50.97,32000.0
2010-06-04 14:00:00,51.0,51.25,50.88,51.05,65500.0,51.0,51.25,50.88,51.05,65500.0
2010-06-04 14:30:00,51.03,51.13,50.48,50.55,79100.0,51.03,51.13,50.48,50.55,79100.0
2010-06-04 15:00:00,50.54,51.03,50.53,50.99,134100.0,50.54,51.03,50.53,50.99,134100.0
2010-06-04 15:30:00,50.97,51.12,50.7,51.0,276000.0,50.97,51.12,50.7,51.0,276000.0
2010-06-07 09:30:00,51.07,51.28,50.0,50.97,59700.0,51.07,51.28,50.0,50.97,59700.0
2010-06-07 10:00:00,50.99,51.31,50.83,51.04,54200.0,50.99,51.31,50.83,51.04,54200.0
2010-06-07 10:30:00,51.07,51.11,49.94,50.02,52500.0,51.07,51.11,49.94,50.02,52500.0
2010-06-07 11:00:00,50.0,50.16,49.62,49.83,53700.0,50.0,50.16,49.62,49.83,53700.0
2010-06-07 11:30:00,49.8,50.44,49.77,50.24,74000.0,49.8,50.44,49.77,50.24,74000.0
2010-06-07 12:00:00,50.22,50.67,50.17,50.17,66600.0,50.22,50.67,50.17,50.17,66600.0
2010-06-07 12:30:00,50.13,50.53,50.08,50.43,113700.0,50.13,50.53,50.08,50.43,113700.0
2010-06-07 13:00:00,50.43,50.51,50.21,50.38,90900.0,50.43,50.51,50.21,50.38,90900.0
2010-06-07 13:30:00,50.41,50.56,50.01,50.03,30400.0,50.41,50.56,50.01,50.03,30400.0
2010-06-07 14:00:00,50.03,50.04,49.78,49.93,46000.0,50.03,50.04,49.78,49.93,46000.0
2010-06-07 14:30:00,49.93,49.93,49.48,49.54,146100.0,49.93,49.93,49.48,49.54,146100.0
2010-06-07 15:00:00,49.54,49.65,48.87,48.9,115200.0,49.54,49.65,48.87,48.9,115200.0
2010-06-07 15:30:00,48.91,49.12,48.57,48.7,189600.0,48.91,49.12,48.57,48.7,189600.0
2010-06-08 09:30:00,48.63,49.04,47.89,48.02,66100.0,48.63,49.04,47.89,48.02,66100.0
2010-06-08 10:00:00,48.0,48.29,47.44,47.63,84400.0,48.0,48.29,47.44,47.63,84400.0
2010-06-08 10:30:00,47.65,47.72,46.87,47.16,99800.0,47.65,47.72,46.87,47.16,99800.0
2010-06-08 11:00:00,47.17,47.24,46.39,47.12,189200.0,47.17,47.24,46.39,47.12,189200.0
2010-06-08 11:30:00,47.13,47.46,46.88,47.14,124700.0,47.13,47.46,46.88,47.14,124700.0
2010-06-08 12:00:00,47.2,47.33,47.06,47.28,48900.0,47.2,47.33,47.06,47.28,48900.0
2010-06-08 12:30:00,47.24,47.57,47.2,47.49,52900.0,47.24,47.57,47.2,47.49,52900.0
2010-06-08 13:00:00,47.49,47.51,46.9,47.07,84000.0,47.49,47.51,46.9,47.07,84000.0
2010-06-08 13:30:00,47.07,47.1,46.63,47.04,55500.0,47.07,47.1,46.63,47.04,55500.0
2010-06-08 14:00:00,47.1,47.45,46.78,47.4,160700.0,47.1,47.45,46.78,47.4,160700.0
2010-06-08 14:30:00,47.4,47.73,47.33,47.33,108700.0,47.4,47.73,47.33,47.33,108700.0
2010-06-08 15:00:00,47.34,47.51,47.1,47.35,135700.0,47.34,47.51,47.1,47.35,135700.0
2010-06-08 15:30:00,47.35,47.64,47.25,47.58,481900.0,47.35,47.64,47.25,47.58,481900.0
2010-06-09 09:30:00,47.86,48.25,47.74,47.79,48400.0,47.86,48.25,47.74,47.79,48400.0
2010-06-09 10:00:00,47.86,48.47,47.63,48.39,85000.0,47.86,48.47,47.63,48.39,85000.0
2010-06-09 10:30:00,48.33,48.9,47.98,48.89,69700.0,48.33,48.9,47.98,48.89,69700.0
2010-06-09 11:00:00,48.88,49.91,48.81,49.89,85100.0,48.88,49.91,48.81,49.89,85100.0
2010-06-09 11:30:00,49.85,49.9,49.49,49.74,37800.0,49.85,49.9,49.49,49.74,37800.0
2010-06-09 12:00:00,49.71,49.71,49.3,49.51,21700.0,49.71,49.71,49.3,49.51,21700.0
2010-06-09 12:30:00,49.51,49.91,49.35,49.68,66500.0,49.51,49.91,49.35,49.68,66500.0
2010-06-09 13:00:00,49.67,49.68,49.24,49.36,50300.0,49.67,49.68,49.24,49.36,50300.0
2010-06-09 13:30:00,49.37,49.41,49.19,49.41,28500.0,49.37,49.41,49.19,49.41,28500.0
2010-06-09 14:00:00,49.42,49.44,48.91,49.29,54400.0,49.42,49.44,48.91,49.29,54400.0
2010-06-09 14:30:00,49.3,49.34,48.56,48.58,28600.0,49.3,49.34,48.56,48.58,28600.0
2010-06-09 15:00:00,48.52,48.66,47.93,48.24,59200.0,48.52,48.66,47.93,48.24,59200.0
2010-06-09 15:30:00,48.24,48.25,47.54,47.8,140900.0,48.24,48.25,47.54,47.8,140900.0
2010-06-10 09:30:00,49.14,49.46,48.66,48.87,63400.0,49.14,49.46,48.66,48.87,63400.0
2010-06-10 10:00:00,48.88,49.22,48.62,48.78,72300.0,48.88,49.22,48.62,48.78,72300.0
2010-06-10 10:30:00,48.85,49.05,48.8,48.92,50600.0,48.85,49.05,48.8,48.92,50600.0
2010-06-10 11:00:00,48.92,49.54,48.92,49.29,24000.0,48.92,49.54,48.92,49.29,24000.0
2010-06-10 11:30:00,49.32,49.38,48.97,49.31,52700.0,49.32,49.38,48.97,49.31,52700.0
2010-06-10 12:00:00,49.29,49.31,48.94,49.13,15800.0,49.29,49.31,48.94,49.13,15800.0
2010-06-10 12:30:00,49.14,49.21,48.93,49.13,28900.0,49.14,49.21,48.93,49.13,28900.0
2010-06-10 13:00:00,49.12,49.12,48.88,49.07,36600.0,49.12,49.12,48.88,49.07,36600.0
2010-06-10 13:30:00,49.1,49.33,49.1,49.18,25500.0,49.1,49.33,49.1,49.18,25500.0
2010-06-10 14:00:00,49.17,49.24,49.0,49.22,13200.0,49.17,49.24,49.0,49.22,13200.0
2010-06-10 14:30:00,49.22,49.85,49.22,49.63,27000.0,49.22,49.85,49.22,49.63,27000.0
2010-06-10 15:00:00,49.65,50.05,49.58,50.0,79600.0,49.65,50.05,49.58,50.0,79600.0
2010-06-10 15:30:00,50.0,50.07,49.67,49.96,156700.0,50.0,50.07,49.67,49.96,156700.0
2010-06-11 09:30:00,48.63,50.04,48.63,50.04,33600.0,48.63,50.04,48.63,50.04,33600.0
2010-06-11 10:00:00,49.97,50.36,49.7,50.02,35400.0,49.97,50.36,49.7,50.02,35400.0
2010-06-11 10:30:00,50.07,50.15,49.05,49.07,36800.0,50.07,50.15,49.05,49.07,36800.0
2010-06-11 11:00:00,49.08,49.29,48.85,49.26,41300.0,49.08,49.29,48.85,49.26,41300.0
2010-06-11 11:30:00,49.24,49.6,49.24,49.55,16500.0,49.24,49.6,49.24,49.55,16500.0
2010-06-11 12:00:00,49.48,49.62,49.31,49.36,18200.0,49.48,49.62,49.31,49.36,18200.0
2010-06-11 12:30:00,49.31,49.58,49.27,49.45,25600.0,49.31,49.58,49.27,49.45,25600.0
2010-06-11 13:00:00,49.54,49.66,49.5,49.51,7900.0,49.54,49.66,49.5,49.51,7900.0
2010-06-11 13:30:00,49.53,49.59,49.15,49.32,23800.0,49.53,49.59,49.15,49.32,23800.0
2010-06-11 14:00:00,49.25,49.42,49.17,49.27,56700.0,49.25,49.42,49.17,49.27,56700.0
2010-06-11 14:30:00,49.28,49.68,49.28,49.56,61700.0,49.28,49.68,49.28,49.56,61700.0
2010-06-11 15:00:00,49.56,49.78,49.45,49.68,54400.0,49.56,49.78,49.45,49.68,54400.0
2010-06-11 15:30:00,49.65,50.21,49.56,50.11,100100.0,49.65,50.21,49.56,50.11,100100.0
2010-06-14 09:30:00,51.96,52.71,51.94,52.11,155600.0,51.96,52.71,51.94,52.11,155600.0
2010-06-14 10:00:00,52.14,53.18,52.14,53.02,92800.0,52.14,53.18,52.14,53.02,92800.0
2010-06-14 10:30:00,53.0,53.62,52.94,53.62,109300.0,53.0,53.62,52.94,53.62,109300.0
2010-06-14 11:00:00,53.63,53.93,53.54,53.59,85600.0,53.63,53.93,53.54,53.59,85600.0
2010-06-14 11:30:00,53.61,54.03,53.58,53.94,37200.0,53.61,54.03,53.58,53.94,37200.0
2010-06-14 12:00:00,53.95,54.0,53.66,53.75,92700.0,53.95,54.0,53.66,53.75,92700.0
2010-06-14 12:30:00,53.76,53.81,53.58,53.59,61400.0,53.76,53.81,53.58,53.59,61400.0
2010-06-14 13:00:00,53.58,53.73,53.27,53.71,97400.0,53.58,53.73,53.27,53.71,97400.0
2010-06-14 13:30:00,53.74,54.09,53.72,53.93,64200.0,53.74,54.09,53.72,53.93,64200.0
2010-06-14 14:00:00,53.89,53.9,53.47,53.74,69900.0,53.89,53.9,53.47,53.74,69900.0
2010-06-14 14:30:00,53.72,54.21,53.45,54.1,105800.0,53.72,54.21,53.45,54.1,105800.0
2010-06-14 15:00:00,54.07,54.15,53.79,54.04,96400.0,54.07,54.15,53.79,54.04,96400.0
2010-06-14 15:30:00,54.04,54.09,53.5,53.76,264000.0,54.04,54.09,53.5,53.76,264000.0
2010-06-15 09:30:00,53.91,53.95,53.39,53.49,76800.0,53.91,53.95,53.39,53.49,76800.0
2010-06-15 10:00:00,53.48,53.48,52.56,52.83,106700.0,53.48,53.48,52.56,52.83,106700.0
2010-06-15 10:30:00,52.85,53.3,52.63,53.3,57200.0,52.85,53.3,52.63,53.3,57200.0
2010-06-15 11:00:00,53.29,53.61,53.18,53.6,33700.0,53.29,53.61,53.18,53.6,33700.0
2010-06-15 11:30:00,53.58,53.58,53.23,53.32,48400.0,53.58,53.58,53.23,53.32,48400.0
2010-06-15 12:00:00,53.31,53.6,53.31,53.4,30600.0,53.31,53.6,53.31,53.4,30600.0
2010-06-15 12:30:00,53.42,53.56,53.17,53.55,49900.0,53.42,53.56,53.17,53.55,49900.0
2010-06-15 13:00:00,53.56,53.88,53.39,53.87,52600.0,53.56,53.88,53.39,53.87,52600.0
2010-06-15 13:30:00,53.86,53.93,53.8,53.91,19800.0,53.86,53.93,53.8,53.91,19800.0
2010-06-15 14:00:00,53.88,54.39,53.88,54.35,41900.0,53.88,54.39,53.88,54.35,41900.0
2010-06-15 14:30:00,54.36,54.36,54.04,54.22,92500.0,54.36,54.36,54.04,54.22,92500.0
2010-06-15 15:00:00,54.22,54.43,54.11,54.39,63100.0,54.22,54.43,54.11,54.39,63100.0
2010-06-15 15:30:00,54.39,54.68,54.26,54.52,166600.0,54.39,54.68,54.26,54.52,166600.0
2010-06-16 09:30:00,53.88,53.88,53.0,53.3,48900.0,53.88,53.88,53.0,53.3,48900.0
2010-06-16 10:00:00,53.33,53.44,52.48,52.73,50500.0,53.33,53.44,52.48,52.73,50500.0
2010-06-16 10:30:00,52.72,52.74,52.34,52.67,41100.0,52.72,52.74,52.34,52.67,41100.0
2010-06-16 11:00:00,52.7,53.21,52.51,53.18,39100.0,52.7,53.21,52.51,53.18,39100.0
2010-06-16 11:30:00,53.19,53.24,52.88,52.88,28900.0,53.19,53.24,52.88,52.88,28900.0
2010-06-16 12:00:00,52.94,53.23,52.88,53.19,19000.0,52.94,53.23,52.88,53.19,19000.0
2010-06-16 12:30:00,53.17,53.19,52.98,53.08,40800.0,53.17,53.19,52.98,53.08,40800.0
2010-06-16 13:00:00,53.11,53.29,53.02,53.21,34600.0,53.11,53.29,53.02,53.21,34600.0
2010-06-16 13:30:00,53.21,53.49,53.14,53.49,26400.0,53.21,53.49,53.14,53.49,26400.0
2010-06-16 14:00:00,53.5,53.69,53.31,53.34,34500.0,53.5,53.69,53.31,53.34,34500.0
2010-06-16 14:30:00,53.37,53.46,53.09,53.27,46300.0,53.37,53.46,53.09,53.27,46300.0
2010-06-16 15:00:00,53.28,53.28,52.8,52.97,76700.0,53.28,53.28,52.8,52.97,76700.0
2010-06-16 15:30:00,52.96,53.28,52.86,53.27,172300.0,52.96,53.28,52.86,53.27,172300.0
2010-06-17 09:30:00,53.33,53.54,52.4,52.71,22200.0,53.33,53.54,52.4,52.71,22200.0
2010-06-17 10:00:00,52.7,52.7,51.57,51.59,36900.0,52.7,52.7,51.57,51.59,36900.0
2010-06-17 10:30:00,51.65,51.73,51.4,51.49,19900.0,51.65,51.73,51.4,51.49,19900.0
2010-06-17 11:00:00,51.5,51.83,51.44,51.75,21200.0,51.5,51.83,51.44,51.75,21200.0
2010-06-17 11:30:00,51.76,52.34,51.71,52.28,33600.0,51.76,52.34,51.71,52.28,33600.0
2010-06-17 12:00:00,52.25,52.37,52.09,52.16,11000.0,52.25,52.37,52.09,52.16,11000.0
2010-06-17 12:30:00,52.02,52.25,51.99,52.17,13000.0,52.02,52.25,51.99,52.17,13000.0
2010-06-17 13:00:00,52.15,52.41,52.1,52.36,22200.0,52.15,52.41,52.1,52.36,22200.0
2010-06-17 13:30:00,52.38,52.75,52.33,52.71,21400.0,52.38,52.75,52.33,52.71,21400.0
2010-06-17 14:00:00,52.69,52.8,52.32,52.32,15200.0,52.69,52.8,52.32,52.32,15200.0
2010-06-17 14:30:00,52.32,52.32,51.98,52.14,37700.0,52.32,52.32,51.98,52.14,37700.0
2010-06-17 15:00:00,52.18,52.18,51.82,51.96,102800.0,52.18,52.18,51.82,51.96,102800.0
2010-06-17 15:30:00,51.95,52.46,51.94,52.4,91100.0,51.95,52.46,51.94,52.4,91100.0
2010-06-18 09:30:00,52.15,52.7,51.89,51.99,116000.0,52.15,52.7,51.89,51.99,116000.0
2010-06-18 10:00:00,51.92,52.33,51.92,52.16,52800.0,51.92,52.33,51.92,52.16,52800.0
2010-06-18 10:30:00,52.13,52.22,51.91,52.21,31300.0,52.13,52.22,51.91,52.21,31300.0
2010-06-18 11:00:00,52.13,52.48,52.1,52.46,25100.0,52.13,52.48,52.1,52.46,25100.0
2010-06-18 11:30:00,52.44,52.63,52.43,52.56,46000.0,52.44,52.63,52.43,52.56,46000.0
2010-06-18 12:00:00,52.54,52.75,52.4,52.4,12500.0,52.54,52.75,52.4,52.4,12500.0
2010-06-18 12:30:00,52.42,52.47,52.1,52.37,21500.0,52.42,52.47,52.1,52.37,21500.0
2010-06-18 13:00:00,52.33,52.33,52.19,52.26,8400.0,52.33,52.33,52.19,52.26,8400.0
2010-06-18 13:30:00,52.26,52.38,52.16,52.28,7000.0,52.26,52.38,52.16,52.28,7000.0
2010-06-18 14:00:00,52.23,52.45,52.23,52.38,27100.0,52.23,52.45,52.23,52.38,27100.0
2010-06-18 14:30:00,52.37,52.37,52.15,52.3,22700.0,52.37,52.37,52.15,52.3,22700.0
2010-06-18 15:00:00,52.29,52.31,52.16,52.29,24900.0,52.29,52.31,52.16,52.29,24900.0
2010-06-18 15:30:00,52.3,52.37,52.25,52.31,106000.0,52.3,52.37,52.25,52.31,106000.0
2010-06-21 09:30:00,53.33,53.9,52.28,53.12,34300.0,53.33,53.9,52.28,53.12,34300.0
2010-06-21 10:00:00,53.13,53.27,52.98,53.2,17400.0,53.13,53.27,52.98,53.2,17400.0
2010-06-21 10:30:00,53.21,53.4,53.12,53.29,48700.0,53.21,53.4,53.12,53.29,48700.0
2010-06-21 11:00:00,53.28,53.3,53.04,53.16,12500.0,53.28,53.3,53.04,53.16,12500.0
2010-06-21 11:30:00,53.23,53.4,53.0,53.05,19200.0,53.23,53.4,53.0,53.05,19200.0
2010-06-21 12:00:00,52.98,52.99,52.5,52.52,7800.0,52.98,52.99,52.5,52.52,7800.0
2010-06-21 12:30:00,52.51,52.66,52.51,52.6,19000.0,52.51,52.66,52.51,52.6,19000.0
2010-06-21 13:00:00,52.61,52.99,52.59,52.79,18700.0,52.61,52.99,52.59,52.79,18700.0
2010-06-21 13:30:00,52.81,52.84,52.45,52.53,14900.0,52.81,52.84,52.45,52.53,14900.0
2010-06-21 14:00:00,52.55,52.9,52.42,52.75,29100.0,52.55,52.9,52.42,52.75,29100.0
2010-06-21 14:30:00,52.76,52.91,52.59,52.61,17900.0,52.76,52.91,52.59,52.61,17900.0
2010-06-21 15:00:00,52.6,52.61,51.81,51.86,46100.0,52.6,52.61,51.81,51.86,46100.0
2010-06-21 15:30:00,51.86,52.04,51.61,51.89,75900.0,51.86,52.04,51.61,51.89,75900.0
2010-06-22 09:30:00,51.86,52.43,51.64,52.02,23600.0,51.86,52.43,51.64,52.02,23600.0
2010-06-22 10:00:00,51.97,51.97,50.9,50.96,43000.0,51.97,51.97,50.9,50.96,43000.0
2010-06-22 10:30:00,50.91,51.43,50.51,51.25,32300.0,50.91,51.43,50.51,51.25,32300.0
2010-06-22 11:00:00,51.24,51.27,50.74,50.8,39500.0,51.24,51.27,50.74,50.8,39500.0
2010-06-22 11:30:00,50.8,50.99,50.65,50.72,55500.0,50.8,50.99,50.65,50.72,55500.0
2010-06-22 12:00:00,50.74,50.9,50.74,50.9,31500.0,50.74,50.9,50.74,50.9,31500.0
2010-06-22 12:30:00,50.85,51.17,50.83,51.15,27400.0,50.85,51.17,50.83,51.15,27400.0
2010-06-22 13:00:00,51.12,51.19,50.91,50.97,92000.0,51.12,51.19,50.91,50.97,92000.0
2010-06-22 13:30:00,50.97,51.21,50.82,50.82,33500.0,50.97,51.21,50.82,50.82,33500.0
2010-06-22 14:00:00,50.81,50.82,50.16,50.16,33200.0,50.81,50.82,50.16,50.16,33200.0
2010-06-22 14:30:00,50.15,50.41,49.86,50.05,99800.0,50.15,50.41,49.86,50.05,99800.0
2010-06-22 15:00:00,50.04,50.31,49.97,50.1,87700.0,50.04,50.31,49.97,50.1,87700.0
2010-06-22 15:30:00,50.11,50.41,49.99,50.35,348500.0,50.11,50.41,49.99,50.35,348500.0
2010-06-23 09:30:00,50.16,50.41,49.79,50.41,32100.0,50.16,50.41,49.79,50.41,32100.0
2010-06-23 10:00:00,50.32,50.33,48.89,49.38,100500.0,50.32,50.33,48.89,49.38,100500.0
2010-06-23 10:30:00,49.39,50.04,49.38,49.96,51200.0,49.39,50.04,49.38,49.96,51200.0
2010-06-23 11:00:00,49.91,50.12,49.55,50.1,24900.0,49.91,50.12,49.55,50.1,24900.0
2010-06-23 11:30:00,50.08,50.11,49.81,49.95,9500.0,50.08,50.11,49.81,49.95,9500.0
2010-06-23 12:00:00,49.93,50.03,49.81,49.81,11100.0,49.93,50.03,49.81,49.81,11100.0
2010-06-23 12:30:00,49.85,50.56,49.74,50.47,41300.0,49.85,50.56,49.74,50.47,41300.0
2010-06-23 13:00:00,50.48,50.77,50.48,50.71,39200.0,50.48,50.77,50.48,50.71,39200.0
2010-06-23 13:30:00,50.71,51.18,50.7,51.11,47000.0,50.71,51.18,50.7,51.11,47000.0
2010-06-23 14:00:00,51.09,51.29,50.91,51.29,68400.0,51.09,51.29,50.91,51.29,68400.0
2010-06-23 14:30:00,51.34,51.78,50.93,51.04,66800.0,51.34,51.78,50.93,51.04,66800.0
2010-06-23 15:00:00,51.09,51.15,50.5,50.81,126300.0,51.09,51.15,50.5,50.81,126300.0
2010-06-23 15:30:00,50.82,51.03,50.63,50.7,86800.0,50.82,51.03,50.63,50.7,86800.0
2010-06-24 09:30:00,50.44,50.53,49.47,49.53,27600.0,50.44,50.53,49.47,49.53,27600.0
2010-06-24 10:00:00,49.62,49.85,49.37,49.49,53100.0,49.62,49.85,49.37,49.49,53100.0
2010-06-24 10:30:00,49.5,49.5,48.9,49.08,75800.0,49.5,49.5,48.9,49.08,75800.0
2010-06-24 11:00:00,49.1,49.54,48.91,49.4,69200.0,49.1,49.54,48.91,49.4,69200.0
2010-06-24 11:30:00,49.37,49.65,49.21,49.6,25400.0,49.37,49.65,49.21,49.6,25400.0
2010-06-24 12:00:00,49.61,49.88,49.4,49.4,18500.0,49.61,49.88,49.4,49.4,18500.0
2010-06-24 12:30:00,49.39,49.53,49.15,49.52,24400.0,49.39,49.53,49.15,49.52,24400.0
2010-06-24 13:00:00,49.51,49.99,49.33,49.87,25200.0,49.51,49.99,49.33,49.87,25200.0
2010-06-24 13:30:00,49.84,50.48,49.84,50.46,35800.0,49.84,50.48,49.84,50.46,35800.0
2010-06-24 14:00:00,50.43,50.46,49.97,50.03,24800.0,50.43,50.46,49.97,50.03,24800.0
2010-06-24 14:30:00,50.04,50.04,49.33,49.47,27200.0,50.04,50.04,49.33,49.47,27200.0
2010-06-24 15:00:00,49.49,49.61,49.18,49.51,95700.0,49.49,49.61,49.18,49.51,95700.0
2010-06-24 15:30:00,49.53,49.69,49.28,49.31,186500.0,49.53,49.69,49.28,49.31,186500.0
2010-06-25 09:30:00,49.55,49.55,48.52,48.76,37500.0,49.55,49.55,48.52,48.76,37500.0
2010-06-25 10:00:00,48.8,49.02,48.79,48.94,63800.0,48.8,49.02,48.79,48.94,63800.0
2010-06-25 10:30:00,48.96,49.12,48.9,49.0,56200.0,48.96,49.12,48.9,49.0,56200.0
2010-06-25 11:00:00,49.0,49.35,48.97,49.34,27000.0,49.0,49.35,48.97,49.34,27000.0
2010-06-25 11:30:00,49.38,49.59,49.23,49.4,32800.0,49.38,49.59,49.23,49.4,32800.0
2010-06-25 12:00:00,49.42,49.57,49.36,49.56,9200.0,49.42,49.57,49.36,49.56,9200.0
2010-06-25 12:30:00,49.59,49.59,49.24,49.35,11800.0,49.59,49.59,49.24,49.35,11800.0
2010-06-25 13:00:00,49.38,49.93,49.38,49.93,13500.0,49.38,49.93,49.38,49.93,13500.0
2010-06-25 13:30:00,49.98,50.29,49.98,50.16,21700.0,49.98,50.29,49.98,50.16,21700.0
2010-06-25 14:00:00,50.1,50.21,49.87,49.91,88200.0,50.1,50.21,49.87,49.91,88200.0
2010-06-25 14:30:00,49.91,50.24,49.83,50.0,47800.0,49.91,50.24,49.83,50.0,47800.0
2010-06-25 15:00:00,50.03,50.18,49.76,50.1,58600.0,50.03,50.18,49.76,50.1,58600.0
2010-06-25 15:30:00,50.1,50.26,49.72,50.0,144800.0,50.1,50.26,49.72,50.0,144800.0
2010-06-28 09:30:00,50.24,50.62,49.45,49.56,12800.0,50.24,50.62,49.45,49.56,12800.0
2010-06-28 10:00:00,49.6,49.87,49.26,49.71,17600.0,49.6,49.87,49.26,49.71,17600.0
2010-06-28 10:30:00,49.8,50.28,49.63,50.28,14300.0,49.8,50.28,49.63,50.28,14300.0
2010-06-28 11:00:00,50.34,50.69,50.3,50.52,31500.0,50.34,50.69,50.3,50.52,31500.0
2010-06-28 11:30:00,50.55,50.64,50.14,50.14,21500.0,50.55,50.64,50.14,50.14,21500.0
2010-06-28 12:00:00,50.16,50.17,49.77,49.93,28000.0,50.16,50.17,49.77,49.93,28000.0
2010-06-28 12:30:00,49.93,50.02,49.74,50.02,20200.0,49.93,50.02,49.74,50.02,20200.0
2010-06-28 13:00:00,50.02,50.04,49.9,49.99,36300.0,50.02,50.04,49.9,49.99,36300.0
2010-06-28 13:30:00,49.97,50.21,49.83,50.21,21600.0,49.97,50.21,49.83,50.21,21600.0
2010-06-28 14:00:00,50.14,50.2,50.02,50.05,8500.0,50.14,50.2,50.02,50.05,8500.0
2010-06-28 14:30:00,50.03,50.16,49.95,50.13,21400.0,50.03,50.16,49.95,50.13,21400.0
2010-06-28 15:00:00,50.2,50.23,49.77,49.8,37600.0,50.2,50.23,49.77,49.8,37600.0
2010-06-28 15:30:00,49.81,49.99,49.66,49.69,74600.0,49.81,49.99,49.66,49.69,74600.0
2010-06-29 09:30:00,48.63,48.63,47.8,48.01,31700.0,48.63,48.63,47.8,48.01,31700.0
2010-06-29 10:00:00,48.01,48.04,47.27,47.27,69200.0,48.01,48.04,47.27,47.27,69200.0
2010-06-29 10:30:00,47.24,47.91,47.23,47.87,56600.0,47.24,47.91,47.23,47.87,56600.0
2010-06-29 11:00:00,47.88,48.16,47.6,48.06,69200.0,47.88,48.16,47.6,48.06,69200.0
2010-06-29 11:30:00,48.08,48.11,47.85,47.94,50100.0,48.08,48.11,47.85,47.94,50100.0
2010-06-29 12:00:00,47.92,48.1,47.69,47.85,28900.0,47.92,48.1,47.69,47.85,28900.0
2010-06-29 12:30:00,47.8,47.99,47.74,47.81,32300.0,47.8,47.99,47.74,47.81,32300.0
2010-06-29 13:00:00,47.82,47.89,47.57,47.63,33600.0,47.82,47.89,47.57,47.63,33600.0
2010-06-29 13:30:00,47.6,47.61,47.3,47.55,64600.0,47.6,47.61,47.3,47.55,64600.0
2010-06-29 14:00:00,47.52,47.8,47.42,47.63,43500.0,47.52,47.8,47.42,47.63,43500.0
2010-06-29 14:30:00,47.66,47.68,47.02,47.06,123100.0,47.66,47.68,47.02,47.06,123100.0
2010-06-29 15:00:00,47.03,47.25,46.52,46.55,115900.0,47.03,47.25,46.52,46.55,115900.0
2010-06-29 15:30:00,46.55,46.82,46.24,46.73,318700.0,46.55,46.82,46.24,46.73,318700.0
2010-06-30 09:30:00,46.53,47.17,46.3,46.69,28500.0,46.53,47.17,46.3,46.69,28500.0
2010-06-30 10:00:00,46.69,46.97,46.43,46.58,41300.0,46.69,46.97,46.43,46.58,41300.0
2010-06-30 10:30:00,46.54,46.92,46.35,46.35,24800.0,46.54,46.92,46.35,46.35,24800.0
2010-06-30 11:00:00,46.35,46.57,46.19,46.19,29400.0,46.35,46.57,46.19,46.19,29400.0
2010-06-30 11:30:00,46.24,46.78,46.23,46.61,19300.0,46.24,46.78,46.23,46.61,19300.0
2010-06-30 12:00:00,46.55,46.8,46.53,46.73,5200.0,46.55,46.8,46.53,46.73,5200.0
2010-06-30 12:30:00,46.67,46.76,46.41,46.7,10700.0,46.67,46.76,46.41,46.7,10700.0
2010-06-30 13:00:00,46.71,46.76,46.49,46.72,6300.0,46.71,46.76,46.49,46.72,6300.0
2010-06-30 13:30:00,46.71,46.73,46.48,46.68,31700.0,46.71,46.73,46.48,46.68,31700.0
2010-06-30 14:00:00,46.69,46.71,46.31,46.39,27600.0,46.69,46.71,46.31,46.39,27600.0
2010-06-30 14:30:00,46.39,46.41,46.14,46.21,44800.0,46.39,46.41,46.14,46.21,44800.0
2010-06-30 15:00:00,46.2,46.5,46.05,46.05,62500.0,46.2,46.5,46.05,46.05,62500.0
2010-06-30 15:30:00,46.06,46.26,45.64,45.7,332400.0,46.06,46.26,45.64,45.7,332400.0
2010-07-01 09:30:00,45.61,45.96,45.45,45.6,50300.0,45.61,45.96,45.45,45.6,50300.0
2010-07-01 10:00:00,45.57,45.58,44.85,44.95,109000.0,45.57,45.58,44.85,44.95,109000.0
2010-07-01 10:30:00,44.85,44.87,44.02,44.08,42700.0,44.85,44.87,44.02,44.08,42700.0
2010-07-01 11:00:00,44.1,44.1,43.75,44.0,198700.0,44.1,44.1,43.75,44.0,198700.0
2010-07-01 11:30:00,43.99,44.68,43.88,44.48,90500.0,43.99,44.68,43.88,44.48,90500.0
2010-07-01 12:00:00,44.48,44.48,44.11,44.13,37300.0,44.48,44.48,44.11,44.13,37300.0
2010-07-01 12:30:00,44.1,44.73,44.09,44.41,118000.0,44.1,44.73,44.09,44.41,118000.0
2010-07-01 13:00:00,44.44,44.8,44.37,44.47,37300.0,44.44,44.8,44.37,44.47,37300.0
2010-07-01 13:30:00,44.48,44.79,44.41,44.7,52500.0,44.48,44.79,44.41,44.7,52500.0
2010-07-01 14:00:00,44.67,44.92,44.56,44.65,28000.0,44.67,44.92,44.56,44.65,28000.0
2010-07-01 14:30:00,44.61,44.67,44.17,44.46,35800.0,44.61,44.67,44.17,44.46,35800.0
2010-07-01 15:00:00,44.48,44.76,44.3,44.53,68400.0,44.48,44.76,44.3,44.53,68400.0
2010-07-01 15:30:00,44.52,44.66,44.29,44.56,203000.0,44.52,44.66,44.29,44.56,203000.0
2010-07-02 09:30:00,44.88,45.17,44.59,44.92,48700.0,44.88,45.17,44.59,44.92,48700.0
2010-07-02 10:00:00,44.9,44.9,44.48,44.51,45400.0,44.9,44.9,44.48,44.51,45400.0
2010-07-02 10:30:00,44.46,44.49,43.88,43.96,37900.0,44.46,44.49,43.88,43.96,37900.0
2010-07-02 11:00:00,43.99,44.02,43.67,43.8,19400.0,43.99,44.02,43.67,43.8,19400.0
2010-07-02 11:30:00,43.71,44.02,43.58,43.99,46500.0,43.71,44.02,43.58,43.99,46500.0
2010-07-02 12:00:00,43.98,44.31,43.91,44.13,25200.0,43.98,44.31,43.91,44.13,25200.0
2010-07-02 12:30:00,44.07,44.1,43.85,43.9,12600.0,44.07,44.1,43.85,43.9,12600.0
2010-07-02 13:00:00,43.87,44.01,43.7,43.78,15600.0,43.87,44.01,43.7,43.78,15600.0
2010-07-02 13:30:00,43.86,44.16,43.85,44.08,13500.0,43.86,44.16,43.85,44.08,13500.0
2010-07-02 14:00:00,44.09,44.11,43.99,44.04,11700.0,44.09,44.11,43.99,44.04,11700.0
2010-07-02 14:30:00,44.01,44.07,43.88,44.07,20500.0,44.01,44.07,43.88,44.07,20500.0
2010-07-02 15:00:00,44.04,44.31,44.0,44.25,47600.0,44.04,44.31,44.0,44.25,47600.0
2010-07-02 15:30:00,44.25,44.68,44.17,44.17,107600.0,44.25,44.68,44.17,44.17,107600.0
2010-07-06 09:30:00,45.06,45.87,45.01,45.78,58300.0,45.06,45.87,45.01,45.78,58300.0
2010-07-06 10:00:00,45.73,45.92,45.49,45.64,28600.0,45.73,45.92,45.49,45.64,28600.0
2010-07-06 10:30:00,45.67,45.68,44.9,44.94,35500.0,45.67,45.68,44.9,44.94,35500.0
2010-07-06 11:00:00,44.94,45.09,44.76,44.86,39300.0,44.94,45.09,44.76,44.86,39300.0
2010-07-06 11:30:00,44.86,44.95,44.69,44.9,9700.0,44.86,44.95,44.69,44.9,9700.0
2010-07-06 12:00:00,44.89,45.0,44.48,44.57,23400.0,44.89,45.0,44.48,44.57,23400.0
2010-07-06 12:30:00,44.6,44.63,44.31,44.35,14700.0,44.6,44.63,44.31,44.35,14700.0
2010-07-06 13:00:00,44.38,44.47,44.11,44.31,21900.0,44.38,44.47,44.11,44.31,21900.0
2010-07-06 13:30:00,44.33,44.33,43.59,43.61,16900.0,44.33,44.33,43.59,43.61,16900.0
2010-07-06 14:00:00,43.64,43.78,43.32,43.66,36400.0,43.64,43.78,43.32,43.66,36400.0
2010-07-06 14:30:00,43.67,44.0,43.61,43.66,89600.0,43.67,44.0,43.61,43.66,89600.0
2010-07-06 15:00:00,43.66,43.84,43.4,43.7,95400.0,43.66,43.84,43.4,43.7,95400.0
2010-07-06 15:30:00,43.7,43.96,43.53,43.79,148500.0,43.7,43.96,43.53,43.79,148500.0
2010-07-07 09:30:00,43.9,44.74,43.9,44.57,62400.0,43.9,44.74,43.9,44.57,62400.0
2010-07-07 10:00:00,44.6,45.08,44.41,44.47,97900.0,44.6,45.08,44.41,44.47,97900.0
2010-07-07 10:30:00,44.48,44.74,44.04,44.63,245900.0,44.48,44.74,44.04,44.63,245900.0
2010-07-07 11:00:00,44.7,44.83,44.26,44.65,125700.0,44.7,44.83,44.26,44.65,125700.0
2010-07-07 11:30:00,44.64,44.66,43.67,44.03,235800.0,44.64,44.66,43.67,44.03,235800.0
2010-07-07 12:00:00,44.08,44.31,44.04,44.31,30100.0,44.08,44.31,44.04,44.31,30100.0
2010-07-07 12:30:00,44.31,44.44,44.26,44.27,31400.0,44.31,44.44,44.26,44.27,31400.0
2010-07-07 13:00:00,44.27,44.71,44.23,44.66,62900.0,44.27,44.71,44.23,44.66,62900.0
2010-07-07 13:30:00,44.65,44.74,44.43,44.63,108900.0,44.65,44.74,44.43,44.63,108900.0
2010-07-07 14:00:00,44.63,44.74,44.54,44.54,62800.0,44.63,44.74,44.54,44.54,62800.0
2010-07-07 14:30:00,44.55,44.68,44.52,44.61,59200.0,44.55,44.68,44.52,44.61,59200.0
2010-07-07 15:00:00,44.61,44.64,44.47,44.58,124500.0,44.61,44.64,44.47,44.58,124500.0
2010-07-07 15:30:00,44.61,44.63,44.46,44.49,440800.0,44.61,44.63,44.46,44.49,440800.0
2010-07-08 09:30:00,45.21,45.62,44.74,44.95,57600.0,45.21,45.62,44.74,44.95,57600.0
2010-07-08 10:00:00,44.99,45.6,44.99,45.6,65600.0,44.99,45.6,44.99,45.6,65600.0
2010-07-08 10:30:00,45.58,45.66,45.35,45.42,35500.0,45.58,45.66,45.35,45.42,35500.0
2010-07-08 11:00:00,45.42,45.43,45.15,45.26,68500.0,45.42,45.43,45.15,45.26,68500.0
2010-07-08 11:30:00,45.26,45.26,44.73,44.79,38900.0,45.26,45.26,44.73,44.79,38900.0
2010-07-08 12:00:00,44.79,45.01,44.68,44.79,40700.0,44.79,45.01,44.68,44.79,40700.0
2010-07-08 12:30:00,44.76,44.81,44.44,44.51,27300.0,44.76,44.81,44.44,44.51,27300.0
2010-07-08 13:00:00,44.49,44.91,44.38,44.74,40500.0,44.49,44.91,44.38,44.74,40500.0
2010-07-08 13:30:00,44.74,44.93,44.55,44.68,23900.0,44.74,44.93,44.55,44.68,23900.0
2010-07-08 14:00:00,44.69,44.82,44.38,44.56,23400.0,44.69,44.82,44.38,44.56,23400.0
2010-07-08 14:30:00,44.61,45.0,44.51,45.0,33500.0,44.61,45.0,44.51,45.0,33500.0
2010-07-08 15:00:00,44.97,45.22,44.75,45.19,76200.0,44.97,45.22,44.75,45.19,76200.0
2010-07-08 15:30:00,45.2,45.45,45.13,45.25,299300.0,45.2,45.45,45.13,45.25,299300.0
2010-07-09 09:30:00,45.26,45.4,44.76,45.28,42600.0,45.26,45.4,44.76,45.28,42600.0
2010-07-09 10:00:00,45.25,45.73,45.15,45.71,46800.0,45.25,45.73,45.15,45.71,46800.0
2010-07-09 10:30:00,45.76,45.95,45.42,45.49,25600.0,45.76,45.95,45.42,45.49,25600.0
2010-07-09 11:00:00,45.49,45.5,45.06,45.09,17900.0,45.49,45.5,45.06,45.09,17900.0
2010-07-09 11:30:00,45.13,45.36,45.13,45.2,10400.0,45.13,45.36,45.13,45.2,10400.0
2010-07-09 12:00:00,45.19,45.41,45.18,45.24,9200.0,45.19,45.41,45.18,45.24,9200.0
2010-07-09 12:30:00,45.25,45.52,45.19,45.42,18900.0,45.25,45.52,45.19,45.42,18900.0
2010-07-09 13:00:00,45.42,45.56,45.41,45.46,11900.0,45.42,45.56,45.41,45.46,11900.0
2010-07-09 13:30:00,45.43,45.58,45.39,45.56,11100.0,45.43,45.58,45.39,45.56,11100.0
2010-07-09 14:00:00,45.54,45.68,45.5,45.6,26200.0,45.54,45.68,45.5,45.6,26200.0
2010-07-09 14:30:00,45.61,46.02,45.53,45.95,20900.0,45.61,46.02,45.53,45.95,20900.0
2010-07-09 15:00:00,45.96,46.1,45.84,45.9,39300.0,45.96,46.1,45.84,45.9,39300.0
2010-07-09 15:30:00,45.88,46.13,45.8,46.05,75900.0,45.88,46.13,45.8,46.05,75900.0
2010-07-12 09:30:00,45.79,46.21,45.42,45.86,16500.0,45.79,46.21,45.42,45.86,16500.0
2010-07-12 10:00:00,45.91,45.91,45.16,45.21,13900.0,45.91,45.91,45.16,45.21,13900.0
2010-07-12 10:30:00,45.24,45.39,44.84,44.89,23600.0,45.24,45.39,44.84,44.89,23600.0
2010-07-12 11:00:00,44.86,45.01,44.62,44.88,23500.0,44.86,45.01,44.62,44.88,23500.0
2010-07-12 11:30:00,44.85,45.05,44.77,45.01,28600.0,44.85,45.05,44.77,45.01,28600.0
2010-07-12 12:00:00,44.98,45.33,44.98,45.24,13500.0,44.98,45.33,44.98,45.24,13500.0
2010-07-12 12:30:00,45.21,45.55,45.13,45.27,34300.0,45.21,45.55,45.13,45.27,34300.0
2010-07-12 13:00:00,45.25,45.72,45.2,45.65,19100.0,45.25,45.72,45.2,45.65,19100.0
2010-07-12 13:30:00,45.65,45.88,45.59,45.88,19700.0,45.65,45.88,45.59,45.88,19700.0
2010-07-12 14:00:00,45.84,45.85,45.4,45.58,32900.0,45.84,45.85,45.4,45.58,32900.0
2010-07-12 14:30:00,45.56,45.69,45.47,45.5,17900.0,45.56,45.69,45.47,45.5,17900.0
2010-07-12 15:00:00,45.52,45.64,45.4,45.59,22300.0,45.52,45.64,45.4,45.59,22300.0
2010-07-12 15:30:00,45.61,45.75,45.47,45.61,72200.0,45.61,45.75,45.47,45.61,72200.0
2010-07-13 09:30:00,46.25,46.66,46.04,46.5,31900.0,46.25,46.66,46.04,46.5,31900.0
2010-07-13 10:00:00,46.57,47.25,46.53,47.18,39900.0,46.57,47.25,46.53,47.18,39900.0
2010-07-13 10:30:00,47.22,47.36,47.11,47.2,36100.0,47.22,47.36,47.11,47.2,36100.0
2010-07-13 11:00:00,47.2,47.67,47.17,47.61,19600.0,47.2,47.67,47.17,47.61,19600.0
2010-07-13 11:30:00,47.64,47.98,47.6,47.7,31400.0,47.64,47.98,47.6,47.7,31400.0
2010-07-13 12:00:00,47.71,48.14,47.71,48.14,24600.0,47.71,48.14,47.71,48.14,24600.0
2010-07-13 12:30:00,48.14,48.15,47.9,47.92,15000.0,48.14,48.15,47.9,47.92,15000.0
2010-07-13 13:00:00,47.9,48.04,47.69,47.73,22000.0,47.9,48.04,47.69,47.73,22000.0
2010-07-13 13:30:00,47.74,47.94,47.7,47.89,31000.0,47.74,47.94,47.7,47.89,31000.0
2010-07-13 14:00:00,47.88,48.07,47.88,47.95,26000.0,47.88,48.07,47.88,47.95,26000.0
2010-07-13 14:30:00,47.96,48.12,47.94,48.12,27200.0,47.96,48.12,47.94,48.12,27200.0
2010-07-13 15:00:00,48.1,48.48,48.1,48.47,52500.0,48.1,48.48,48.1,48.47,52500.0
2010-07-13 15:30:00,48.45,48.59,48.26,48.31,124400.0,48.45,48.59,48.26,48.31,124400.0
2010-07-14 09:30:00,48.0,48.11,46.76,46.96,55600.0,48.0,48.11,46.76,46.96,55600.0
2010-07-14 10:00:00,46.95,47.45,46.67,47.28,39900.0,46.95,47.45,46.67,47.28,39900.0
2010-07-14 10:30:00,47.28,47.41,46.89,46.96,22200.0,47.28,47.41,46.89,46.96,22200.0
2010-07-14 11:00:00,46.95,47.25,46.9,47.25,13000.0,46.95,47.25,46.9,47.25,13000.0
2010-07-14 11:30:00,47.24,47.6,47.23,47.38,20100.0,47.24,47.6,47.23,47.38,20100.0
2010-07-14 12:00:00,47.35,47.66,47.31,47.64,16000.0,47.35,47.66,47.31,47.64,16000.0
2010-07-14 12:30:00,47.64,47.78,47.62,47.7,18700.0,47.64,47.78,47.62,47.7,18700.0
2010-07-14 13:00:00,47.7,47.75,47.62,47.65,18000.0,47.7,47.75,47.62,47.65,18000.0
2010-07-14 13:30:00,47.67,47.76,47.28,47.42,26900.0,47.67,47.76,47.28,47.42,26900.0
2010-07-14 14:00:00,47.4,47.42,47.16,47.23,40500.0,47.4,47.42,47.16,47.23,40500.0
2010-07-14 14:30:00,47.23,47.35,47.04,47.28,24900.0,47.23,47.35,47.04,47.28,24900.0
2010-07-14 15:00:00,47.31,47.59,47.21,47.46,24600.0,47.31,47.59,47.21,47.46,24600.0
2010-07-14 15:30:00,47.45,47.53,47.15,47.45,67500.0,47.45,47.53,47.15,47.45,67500.0
2010-07-15 09:30:00,47.42,47.45,47.09,47.22,9800.0,47.42,47.45,47.09,47.22,9800.0
2010-07-15 10:00:00,47.13,47.13,46.12,46.44,35100.0,47.13,47.13,46.12,46.44,35100.0
2010-07-15 10:30:00,46.47,46.5,46.31,46.43,21700.0,46.47,46.5,46.31,46.43,21700.0
2010-07-15 11:00:00,46.46,46.49,46.2,46.35,45000.0,46.46,46.49,46.2,46.35,45000.0
2010-07-15 11:30:00,46.35,46.35,45.87,45.95,49900.0,46.35,46.35,45.87,45.95,49900.0
2010-07-15 12:00:00,45.91,46.18,45.82,45.89,27000.0,45.91,46.18,45.82,45.89,27000.0
2010-07-15 12:30:00,45.9,46.04,45.86,45.98,20200.0,45.9,46.04,45.86,45.98,20200.0
2010-07-15 13:00:00,46.02,46.54,46.0,46.46,42600.0,46.02,46.54,46.0,46.46,42600.0
2010-07-15 13:30:00,46.47,46.55,46.25,46.29,31200.0,46.47,46.55,46.25,46.29,31200.0
2010-07-15 14:00:00,46.27,46.45,46.19,46.45,35200.0,46.27,46.45,46.19,46.45,35200.0
2010-07-15 14:30:00,46.44,46.57,46.11,46.12,69300.0,46.44,46.57,46.11,46.12,69300.0
2010-07-15 15:00:00,46.13,46.25,45.67,45.96,74900.0,46.13,46.25,45.67,45.96,74900.0
2010-07-15 15:30:00,45.96,46.46,45.94,46.32,112100.0,45.96,46.46,45.94,46.32,112100.0
2010-07-16 09:30:00,45.9,45.9,44.63,44.74,55100.0,45.9,45.9,44.63,44.74,55100.0
2010-07-16 10:00:00,44.76,45.06,44.57,44.79,91000.0,44.76,45.06,44.57,44.79,91000.0
2010-07-16 10:30:00,44.78,45.1,44.7,45.03,42900.0,44.78,45.1,44.7,45.03,42900.0
2010-07-16 11:00:00,45.0,45.07,44.75,44.93,40500.0,45.0,45.07,44.75,44.93,40500.0
2010-07-16 11:30:00,44.88,44.89,44.3,44.31,34700.0,44.88,44.89,44.3,44.31,34700.0
2010-07-16 12:00:00,44.3,44.55,44.28,44.5,49700.0,44.3,44.55,44.28,44.5,49700.0
2010-07-16 12:30:00,44.51,44.57,44.41,44.45,48500.0,44.51,44.57,44.41,44.45,48500.0
2010-07-16 13:00:00,44.5,44.54,44.07,44.1,60400.0,44.5,44.54,44.07,44.1,60400.0
2010-07-16 13:30:00,44.1,44.27,44.01,44.17,56800.0,44.1,44.27,44.01,44.17,56800.0
2010-07-16 14:00:00,44.17,44.32,44.1,44.11,74300.0,44.17,44.32,44.1,44.11,74300.0
2010-07-16 14:30:00,44.15,44.31,44.12,44.18,73600.0,44.15,44.31,44.12,44.18,73600.0
2010-07-16 15:00:00,44.16,44.24,43.73,43.83,104400.0,44.16,44.24,43.73,43.83,104400.0
2010-07-16 15:30:00,43.83,44.04,43.71,43.74,226200.0,43.83,44.04,43.71,43.74,226200.0
2010-07-19 09:30:00,44.11,44.32,43.97,43.97,37400.0,44.11,44.32,43.97,43.97,37400.0
2010-07-19 10:00:00,43.99,44.08,43.7,43.71,80900.0,43.99,44.08,43.7,43.71,80900.0
2010-07-19 10:30:00,43.64,43.67,43.13,43.47,72900.0,43.64,43.67,43.13,43.47,72900.0
2010-07-19 11:00:00,43.45,43.68,43.35,43.62,58400.0,43.45,43.68,43.35,43.62,58400.0
2010-07-19 11:30:00,43.62,43.71,43.53,43.68,34400.0,43.62,43.71,43.53,43.68,34400.0
2010-07-19 12:00:00,43.69,43.69,43.27,43.61,34400.0,43.69,43.69,43.27,43.61,34400.0
2010-07-19 12:30:00,43.62,44.05,43.54,43.92,19900.0,43.62,44.05,43.54,43.92,19900.0
2010-07-19 13:00:00,43.92,43.96,43.62,43.65,18200.0,43.92,43.96,43.62,43.65,18200.0
2010-07-19 13:30:00,43.68,43.79,43.53,43.65,43200.0,43.68,43.79,43.53,43.65,43200.0
2010-07-19 14:00:00,43.66,44.0,43.66,43.89,16100.0,43.66,44.0,43.66,43.89,16100.0
2010-07-19 14:30:00,43.87,44.27,43.86,44.08,20600.0,43.87,44.27,43.86,44.08,20600.0
2010-07-19 15:00:00,44.08,44.35,43.97,44.04,42100.0,44.08,44.35,43.97,44.04,42100.0
2010-07-19 15:30:00,44.04,44.34,43.94,44.32,66800.0,44.04,44.34,43.94,44.32,66800.0
2010-07-20 09:30:00,43.5,44.81,43.38,44.79,83000.0,43.5,44.81,43.38,44.79,83000.0
2010-07-20 10:00:00,44.74,44.97,44.5,44.89,90600.0,44.74,44.97,44.5,44.89,90600.0
2010-07-20 10:30:00,44.89,45.48,44.8,45.19,84400.0,44.89,45.48,44.8,45.19,84400.0
2010-07-20 11:00:00,45.19,45.32,45.07,45.25,31800.0,45.19,45.32,45.07,45.25,31800.0
2010-07-20 11:30:00,45.29,45.29,44.89,44.94,24700.0,45.29,45.29,44.89,44.94,24700.0
2010-07-20 12:00:00,44.89,44.94,44.6,44.61,21200.0,44.89,44.94,44.6,44.61,21200.0
2010-07-20 12:30:00,44.6,44.68,44.53,44.64,22600.0,44.6,44.68,44.53,44.64,22600.0
2010-07-20 13:00:00,44.65,45.01,44.6,44.92,29800.0,44.65,45.01,44.6,44.92,29800.0
2010-07-20 13:30:00,44.92,45.62,44.92,45.56,32600.0,44.92,45.62,44.92,45.56,32600.0
2010-07-20 14:00:00,45.51,45.66,45.4,45.66,50400.0,45.51,45.66,45.4,45.66,50400.0
2010-07-20 14:30:00,45.64,46.05,45.61,45.95,118700.0,45.64,46.05,45.61,45.95,118700.0
2010-07-20 15:00:00,45.96,46.54,45.94,46.54,146500.0,45.96,46.54,45.94,46.54,146500.0
2010-07-20 15:30:00,46.53,47.12,46.5,46.91,279100.0,46.53,47.12,46.5,46.91,279100.0
2010-07-21 09:30:00,47.21,47.59,45.99,46.17,60900.0,47.21,47.59,45.99,46.17,60900.0
2010-07-21 10:00:00,46.17,46.17,45.64,45.82,119800.0,46.17,46.17,45.64,45.82,119800.0
2010-07-21 10:30:00,45.83,45.84,45.54,45.58,94800.0,45.83,45.84,45.54,45.58,94800.0
2010-07-21 11:00:00,45.64,45.66,45.12,45.15,64000.0,45.64,45.66,45.12,45.15,64000.0
2010-07-21 11:30:00,45.15,45.3,44.94,45.26,43700.0,45.15,45.3,44.94,45.26,43700.0
2010-07-21 12:00:00,45.23,45.45,45.1,45.23,72500.0,45.23,45.45,45.1,45.23,72500.0
2010-07-21 12:30:00,45.25,45.4,45.1,45.15,20700.0,45.25,45.4,45.1,45.15,20700.0
2010-07-21 13:00:00,45.15,45.38,45.15,45.36,57000.0,45.15,45.38,45.15,45.36,57000.0
2010-07-21 13:30:00,45.37,45.61,45.28,45.4,31800.0,45.37,45.61,45.28,45.4,31800.0
2010-07-21 14:00:00,45.37,45.42,44.49,44.68,58000.0,45.37,45.42,44.49,44.68,58000.0
2010-07-21 14:30:00,44.63,44.74,44.45,44.54,119200.0,44.63,44.74,44.45,44.54,119200.0
2010-07-21 15:00:00,44.54,44.97,44.45,44.75,137000.0,44.54,44.97,44.45,44.75,137000.0
2010-07-21 15:30:00,44.74,45.03,44.68,44.87,192400.0,44.74,45.03,44.68,44.87,192400.0
2010-07-22 09:30:00,45.9,46.41,45.76,46.06,43900.0,45.9,46.41,45.76,46.06,43900.0
2010-07-22 10:00:00,46.12,47.12,46.12,46.91,82800.0,46.12,47.12,46.12,46.91,82800.0
2010-07-22 10:30:00,46.9,47.04,46.71,46.83,35500.0,46.9,47.04,46.71,46.83,35500.0
2010-07-22 11:00:00,46.83,47.01,46.7,46.86,44900.0,46.83,47.01,46.7,46.86,44900.0
2010-07-22 11:30:00,46.83,46.84,46.25,46.36,24400.0,46.83,46.84,46.25,46.36,24400.0
2010-07-22 12:00:00,46.37,46.66,46.33,46.5,102400.0,46.37,46.66,46.33,46.5,102400.0
2010-07-22 12:30:00,46.51,46.63,46.46,46.62,19000.0,46.51,46.63,46.46,46.62,19000.0
2010-07-22 13:00:00,46.65,46.76,46.63,46.64,10700.0,46.65,46.76,46.63,46.64,10700.0
2010-07-22 13:30:00,46.64,46.73,46.6,46.63,13700.0,46.64,46.73,46.6,46.63,13700.0
2010-07-22 14:00:00,46.64,47.04,46.62,47.01,63100.0,46.64,47.04,46.62,47.01,63100.0
2010-07-22 14:30:00,46.99,47.41,46.9,47.37,91900.0,46.99,47.41,46.9,47.37,91900.0
2010-07-22 15:00:00,47.39,47.82,47.32,47.7,92200.0,47.39,47.82,47.32,47.7,92200.0
2010-07-22 15:30:00,47.7,48.08,47.48,47.93,260700.0,47.7,48.08,47.48,47.93,260700.0
2010-07-23 09:30:00,47.6,48.06,47.34,47.75,46900.0,47.6,48.06,47.34,47.75,46900.0
2010-07-23 10:00:00,47.72,48.61,47.7,48.54,76900.0,47.72,48.61,47.7,48.54,76900.0
2010-07-23 10:30:00,48.54,48.99,48.54,48.69,56200.0,48.54,48.99,48.54,48.69,56200.0
2010-07-23 11:00:00,48.71,48.79,48.45,48.53,50000.0,48.71,48.79,48.45,48.53,50000.0
2010-07-23 11:30:00,48.56,48.8,48.28,48.64,43500.0,48.56,48.8,48.28,48.64,43500.0
2010-07-23 12:00:00,48.71,49.03,48.5,48.93,46800.0,48.71,49.03,48.5,48.93,46800.0
2010-07-23 12:30:00,48.93,48.96,48.4,48.6,39700.0,48.93,48.96,48.4,48.6,39700.0
2010-07-23 13:00:00,48.66,49.28,48.29,49.25,30700.0,48.66,49.28,48.29,49.25,30700.0
2010-07-23 13:30:00,49.3,49.42,49.17,49.31,25400.0,49.3,49.42,49.17,49.31,25400.0
2010-07-23 14:00:00,49.37,49.42,49.03,49.26,25200.0,49.37,49.42,49.03,49.26,25200.0
2010-07-23 14:30:00,49.26,49.69,49.22,49.59,51400.0,49.26,49.69,49.22,49.59,51400.0
2010-07-23 15:00:00,49.59,49.6,49.4,49.41,55300.0,49.59,49.6,49.4,49.41,55300.0
2010-07-23 15:30:00,49.43,49.59,49.21,49.51,144100.0,49.43,49.59,49.21,49.51,144100.0
2010-07-26 09:30:00,49.63,49.75,49.32,49.68,15800.0,49.63,49.75,49.32,49.68,15800.0
2010-07-26 10:00:00,49.69,50.74,49.69,50.53,41800.0,49.69,50.74,49.69,50.53,41800.0
2010-07-26 10:30:00,50.54,50.82,50.33,50.78,33500.0,50.54,50.82,50.33,50.78,33500.0
2010-07-26 11:00:00,50.78,50.91,50.63,50.76,17900.0,50.78,50.91,50.63,50.76,17900.0
2010-07-26 11:30:00,50.74,50.89,50.6,50.6,20300.0,50.74,50.89,50.6,50.6,20300.0
2010-07-26 12:00:00,50.6,50.75,50.6,50.68,13300.0,50.6,50.75,50.6,50.68,13300.0
2010-07-26 12:30:00,50.68,50.77,50.6,50.71,12800.0,50.68,50.77,50.6,50.71,12800.0
2010-07-26 13:00:00,50.72,50.77,50.56,50.64,12900.0,50.72,50.77,50.56,50.64,12900.0
2010-07-26 13:30:00,50.66,50.74,50.54,50.63,13500.0,50.66,50.74,50.54,50.63,13500.0
2010-07-26 14:00:00,50.64,50.74,50.33,50.34,20600.0,50.64,50.74,50.33,50.34,20600.0
2010-07-26 14:30:00,50.35,50.37,50.21,50.32,16300.0,50.35,50.37,50.21,50.32,16300.0
2010-07-26 15:00:00,50.34,50.49,50.3,50.45,59800.0,50.34,50.49,50.3,50.45,59800.0
2010-07-26 15:30:00,50.45,50.61,50.26,50.6,110400.0,50.45,50.61,50.26,50.6,110400.0
2010-07-27 09:30:00,50.99,51.62,50.85,51.45,48800.0,50.99,51.62,50.85,51.45,48800.0
2010-07-27 10:00:00,51.37,51.83,51.08,51.42,70300.0,51.37,51.83,51.08,51.42,70300.0
2010-07-27 10:30:00,51.43,51.46,50.8,50.87,37800.0,51.43,51.46,50.8,50.87,37800.0
2010-07-27 11:00:00,50.87,50.87,50.03,50.16,58200.0,50.87,50.87,50.03,50.16,58200.0
2010-07-27 11:30:00,50.13,50.18,49.74,49.77,36400.0,50.13,50.18,49.74,49.77,36400.0
2010-07-27 12:00:00,49.92,50.29,49.8,50.12,27600.0,49.92,50.29,49.8,50.12,27600.0
2010-07-27 12:30:00,50.11,50.22,49.58,49.58,43900.0,50.11,50.22,49.58,49.58,43900.0
2010-07-27 13:00:00,49.58,49.65,49.24,49.24,56200.0,49.58,49.65,49.24,49.24,56200.0
2010-07-27 13:30:00,49.22,49.37,49.01,49.21,31300.0,49.22,49.37,49.01,49.21,31300.0
2010-07-27 14:00:00,49.19,49.63,49.18,49.42,28700.0,49.19,49.63,49.18,49.42,28700.0
2010-07-27 14:30:00,49.43,49.54,49.32,49.47,26000.0,49.43,49.54,49.32,49.47,26000.0
2010-07-27 15:00:00,49.52,49.84,49.49,49.78,28700.0,49.52,49.84,49.49,49.78,28700.0
2010-07-27 15:30:00,49.76,49.82,49.59,49.7,126300.0,49.76,49.82,49.59,49.7,126300.0
2010-07-28 09:30:00,49.6,50.07,49.33,49.44,18100.0,49.6,50.07,49.33,49.44,18100.0
2010-07-28 10:00:00,49.47,49.64,48.75,48.95,21300.0,49.47,49.64,48.75,48.95,21300.0
2010-07-28 10:30:00,48.95,49.12,48.63,48.96,24600.0,48.95,49.12,48.63,48.96,24600.0
2010-07-28 11:00:00,48.97,48.99,48.69,48.74,16000.0,48.97,48.99,48.69,48.74,16000.0
2010-07-28 11:30:00,48.7,48.9,48.67,48.77,24100.0,48.7,48.9,48.67,48.77,24100.0
2010-07-28 12:00:00,48.77,48.87,48.66,48.67,11000.0,48.77,48.87,48.66,48.67,11000.0
2010-07-28 12:30:00,48.68,48.85,48.5,48.84,20900.0,48.68,48.85,48.5,48.84,20900.0
2010-07-28 13:00:00,48.84,48.97,48.7,48.75,31200.0,48.84,48.97,48.7,48.75,31200.0
2010-07-28 13:30:00,48.76,48.85,48.63,48.83,21100.0,48.76,48.85,48.63,48.83,21100.0
2010-07-28 14:00:00,48.85,49.0,48.54,48.7,33100.0,48.85,49.0,48.54,48.7,33100.0
2010-07-28 14:30:00,48.73,48.85,48.45,48.55,32600.0,48.73,48.85,48.45,48.55,32600.0
2010-07-28 15:00:00,48.59,48.65,47.96,48.19,57300.0,48.59,48.65,47.96,48.19,57300.0
2010-07-28 15:30:00,48.19,48.44,48.18,48.38,97300.0,48.19,48.44,48.18,48.38,97300.0
2010-07-29 09:30:00,48.73,49.18,48.64,48.72,16400.0,48.73,49.18,48.64,48.72,16400.0
2010-07-29 10:00:00,48.73,48.85,48.54,48.66,34800.0,48.73,48.85,48.54,48.66,34800.0
2010-07-29 10:30:00,48.67,48.91,48.53,48.65,29000.0,48.67,48.91,48.53,48.65,29000.0
2010-07-29 11:00:00,48.63,48.71,47.82,47.84,22500.0,48.63,48.71,47.82,47.84,22500.0
2010-07-29 11:30:00,47.81,47.9,47.55,47.72,17200.0,47.81,47.9,47.55,47.72,17200.0
2010-07-29 12:00:00,47.69,47.97,47.54,47.97,17200.0,47.69,47.97,47.54,47.97,17200.0
2010-07-29 12:30:00,47.98,48.15,47.74,48.15,16800.0,47.98,48.15,47.74,48.15,16800.0
2010-07-29 13:00:00,48.08,48.36,48.07,48.25,17900.0,48.08,48.36,48.07,48.25,17900.0
2010-07-29 13:30:00,48.31,48.56,48.27,48.27,16000.0,48.31,48.56,48.27,48.27,16000.0
2010-07-29 14:00:00,48.29,48.41,48.06,48.36,36000.0,48.29,48.41,48.06,48.36,36000.0
2010-07-29 14:30:00,48.41,48.94,48.33,48.78,39800.0,48.41,48.94,48.33,48.78,39800.0
2010-07-29 15:00:00,48.75,48.93,48.61,48.83,62400.0,48.75,48.93,48.61,48.83,62400.0
2010-07-29 15:30:00,48.84,48.95,48.54,48.66,123600.0,48.84,48.95,48.54,48.66,123600.0
2010-07-30 09:30:00,47.89,48.59,47.7,48.33,16100.0,47.89,48.59,47.7,48.33,16100.0
2010-07-30 10:00:00,48.35,48.91,48.35,48.67,24100.0,48.35,48.91,48.35,48.67,24100.0
2010-07-30 10:30:00,48.71,49.16,48.71,49.04,24300.0,48.71,49.16,48.71,49.04,24300.0
2010-07-30 11:00:00,48.99,49.22,48.61,48.68,27900.0,48.99,49.22,48.61,48.68,27900.0
2010-07-30 11:30:00,48.69,48.89,48.61,48.79,24400.0,48.69,48.89,48.61,48.79,24400.0
2010-07-30 12:00:00,48.79,48.89,48.67,48.83,23500.0,48.79,48.89,48.67,48.83,23500.0
2010-07-30 12:30:00,48.79,48.85,48.67,48.8,16200.0,48.79,48.85,48.67,48.8,16200.0
2010-07-30 13:00:00,48.79,48.81,48.31,48.53,25700.0,48.79,48.81,48.31,48.53,25700.0
2010-07-30 13:30:00,48.48,48.68,48.34,48.47,23000.0,48.48,48.68,48.34,48.47,23000.0
2010-07-30 14:00:00,48.45,48.86,48.42,48.78,32600.0,48.45,48.86,48.42,48.78,32600.0
2010-07-30 14:30:00,48.77,48.8,48.56,48.6,27200.0,48.77,48.8,48.56,48.6,27200.0
2010-07-30 15:00:00,48.66,49.08,48.55,48.91,39100.0,48.66,49.08,48.55,48.91,39100.0
2010-07-30 15:30:00,48.91,49.09,48.78,48.89,109500.0,48.91,49.09,48.78,48.89,109500.0
2010-08-02 09:30:00,49.98,50.29,49.95,50.1,36300.0,49.98,50.29,49.95,50.1,36300.0
2010-08-02 10:00:00,50.1,50.83,50.1,50.67,37300.0,50.1,50.83,50.1,50.67,37300.0
2010-08-02 10:30:00,50.68,51.07,50.55,51.04,34800.0,50.68,51.07,50.55,51.04,34800.0
2010-08-02 11:00:00,51.06,51.06,50.78,50.93,26100.0,51.06,51.06,50.78,50.93,26100.0
2010-08-02 11:30:00,50.92,51.03,50.92,50.98,20800.0,50.92,51.03,50.92,50.98,20800.0
2010-08-02 12:00:00,50.99,51.03,50.83,50.9,65600.0,50.99,51.03,50.83,50.9,65600.0
2010-08-02 12:30:00,50.91,50.96,50.56,50.74,21600.0,50.91,50.96,50.56,50.74,21600.0
2010-08-02 13:00:00,50.75,50.92,50.74,50.77,21100.0,50.75,50.92,50.74,50.77,21100.0
2010-08-02 13:30:00,50.73,51.0,50.68,50.95,13700.0,50.73,51.0,50.68,50.95,13700.0
2010-08-02 14:00:00,50.94,51.09,50.87,50.94,22300.0,50.94,51.09,50.87,50.94,22300.0
2010-08-02 14:30:00,50.98,51.05,50.84,50.94,38200.0,50.98,51.05,50.84,50.94,38200.0
2010-08-02 15:00:00,50.95,51.0,50.84,50.97,63100.0,50.95,51.0,50.84,50.97,63100.0
2010-08-02 15:30:00,50.97,51.1,50.86,50.95,73100.0,50.97,51.1,50.86,50.95,73100.0
2010-08-03 09:30:00,50.53,50.65,49.39,49.76,20100.0,50.53,50.65,49.39,49.76,20100.0
2010-08-03 10:00:00,49.75,49.75,49.19,49.38,27900.0,49.75,49.75,49.19,49.38,27900.0
2010-08-03 10:30:00,49.35,50.18,49.31,50.12,26200.0,49.35,50.18,49.31,50.12,26200.0
2010-08-03 11:00:00,50.12,50.12,49.75,49.87,14700.0,50.12,50.12,49.75,49.87,14700.0
2010-08-03 11:30:00,49.89,50.4,49.89,50.2,15300.0,49.89,50.4,49.89,50.2,15300.0
2010-08-03 12:00:00,50.21,50.21,49.7,49.7,19200.0,50.21,50.21,49.7,49.7,19200.0
2010-08-03 12:30:00,49.72,50.16,49.66,49.97,34100.0,49.72,50.16,49.66,49.97,34100.0
2010-08-03 13:00:00,49.95,50.11,49.91,50.0,47000.0,49.95,50.11,49.91,50.0,47000.0
2010-08-03 13:30:00,49.99,50.07,49.83,50.0,27400.0,49.99,50.07,49.83,50.0,27400.0
2010-08-03 14:00:00,49.99,50.36,49.95,50.31,32900.0,49.99,50.36,49.95,50.31,32900.0
2010-08-03 14:30:00,50.37,50.41,50.17,50.22,39800.0,50.37,50.41,50.17,50.22,39800.0
2010-08-03 15:00:00,50.2,50.2,49.79,49.82,92800.0,50.2,50.2,49.79,49.82,92800.0
2010-08-03 15:30:00,49.83,49.95,49.6,49.75,85900.0,49.83,49.95,49.6,49.75,85900.0
2010-08-04 09:30:00,50.05,50.42,50.0,50.2,11900.0,50.05,50.42,50.0,50.2,11900.0
2010-08-04 10:00:00,50.29,50.86,49.86,49.88,41500.0,50.29,50.86,49.86,49.88,41500.0
2010-08-04 10:30:00,49.92,49.99,49.49,49.51,39900.0,49.92,49.99,49.49,49.51,39900.0
2010-08-04 11:00:00,49.5,50.14,49.5,50.08,22000.0,49.5,50.14,49.5,50.08,22000.0
2010-08-04 11:30:00,50.13,50.17,49.92,49.93,10400.0,50.13,50.17,49.92,49.93,10400.0
2010-08-04 12:00:00,49.94,50.42,49.92,50.38,7800.0,49.94,50.42,49.92,50.38,7800.0
2010-08-04 12:30:00,50.34,50.4,50.14,50.27,6200.0,50.34,50.4,50.14,50.27,6200.0
2010-08-04 13:00:00,50.29,50.31,49.85,49.93,13500.0,50.29,50.31,49.85,49.93,13500.0
2010-08-04 13:30:00,49.92,50.03,49.75,49.75,10600.0,49.92,50.03,49.75,49.75,10600.0
2010-08-04 14:00:00,49.79,50.06,49.77,49.92,11600.0,49.79,50.06,49.77,49.92,11600.0
2010-08-04 14:30:00,49.91,50.01,49.75,49.9,36600.0,49.91,50.01,49.75,49.9,36600.0
2010-08-04 15:00:00,49.9,50.19,49.83,50.18,31900.0,49.9,50.19,49.83,50.18,31900.0
2010-08-04 15:30:00,50.18,50.23,49.85,49.99,92800.0,50.18,50.23,49.85,49.99,92800.0
2010-08-05 09:30:00,49.39,49.46,48.32,48.81,117900.0,49.39,49.46,48.32,48.81,117900.0
2010-08-05 10:00:00,48.84,49.19,48.59,49.03,183900.0,48.84,49.19,48.59,49.03,183900.0
2010-08-05 10:30:00,49.04,49.14,48.73,49.0,145900.0,49.04,49.14,48.73,49.0,145900.0
2010-08-05 11:00:00,48.97,49.04,48.35,48.61,94100.0,48.97,49.04,48.35,48.61,94100.0
2010-08-05 11:30:00,48.6,48.86,48.5,48.63,56500.0,48.6,48.86,48.5,48.63,56500.0
2010-08-05 12:00:00,48.64,48.92,48.56,48.75,170600.0,48.64,48.92,48.56,48.75,170600.0
2010-08-05 12:30:00,48.75,48.85,48.35,48.5,150000.0,48.75,48.85,48.35,48.5,150000.0
2010-08-05 13:00:00,48.51,48.52,47.85,48.11,173300.0,48.51,48.52,47.85,48.11,173300.0
2010-08-05 13:30:00,48.14,48.14,47.45,47.55,114100.0,48.14,48.14,47.45,47.55,114100.0
2010-08-05 14:00:00,47.55,47.95,47.54,47.74,76800.0,47.55,47.95,47.54,47.74,76800.0
2010-08-05 14:30:00,47.74,47.94,47.74,47.86,191900.0,47.74,47.94,47.74,47.86,191900.0
2010-08-05 15:00:00,47.88,48.35,47.86,48.35,167400.0,47.88,48.35,47.86,48.35,167400.0
2010-08-05 15:30:00,48.34,48.72,48.26,48.59,238400.0,48.34,48.72,48.26,48.59,238400.0
2010-08-06 09:30:00,50.62,51.32,49.79,51.2,512900.0,50.62,51.32,49.79,51.2,512900.0
2010-08-06 10:00:00,51.15,52.2,50.7,52.07,256300.0,51.15,52.2,50.7,52.07,256300.0
2010-08-06 10:30:00,52.07,52.5,51.13,51.14,153100.0,52.07,52.5,51.13,51.14,153100.0
2010-08-06 11:00:00,51.09,51.45,51.0,51.0,144800.0,51.09,51.45,51.0,51.0,144800.0
2010-08-06 11:30:00,51.05,51.08,49.96,50.0,155000.0,51.05,51.08,49.96,50.0,155000.0
2010-08-06 12:00:00,50.0,51.19,49.96,50.98,123700.0,50.0,51.19,49.96,50.98,123700.0
2010-08-06 12:30:00,50.97,51.08,50.74,50.8,26900.0,50.97,51.08,50.74,50.8,26900.0
2010-08-06 13:00:00,50.8,50.83,50.58,50.64,24600.0,50.8,50.83,50.58,50.64,24600.0
2010-08-06 13:30:00,50.64,50.95,50.64,50.91,37400.0,50.64,50.95,50.64,50.91,37400.0
2010-08-06 14:00:00,50.89,50.98,50.35,50.48,52600.0,50.89,50.98,50.35,50.48,52600.0
2010-08-06 14:30:00,50.49,51.03,50.49,50.95,135400.0,50.49,51.03,50.49,50.95,135400.0
2010-08-06 15:00:00,50.97,51.68,50.97,51.58,56200.0,50.97,51.68,50.97,51.58,56200.0
2010-08-06 15:30:00,51.59,52.02,51.45,51.93,167000.0,51.59,52.02,51.45,51.93,167000.0
2010-08-09 09:30:00,52.4,52.92,51.92,51.94,53800.0,52.4,52.92,51.92,51.94,53800.0
2010-08-09 10:00:00,51.97,52.37,51.97,52.16,55100.0,51.97,52.37,51.97,52.16,55100.0
2010-08-09 10:30:00,52.18,52.31,52.09,52.3,32100.0,52.18,52.31,52.09,52.3,32100.0
2010-08-09 11:00:00,52.33,52.33,52.06,52.21,34300.0,52.33,52.33,52.06,52.21,34300.0
2010-08-09 11:30:00,52.2,52.68,52.16,52.59,56400.0,52.2,52.68,52.16,52.59,56400.0
2010-08-09 12:00:00,52.58,52.64,52.32,52.48,26300.0,52.58,52.64,52.32,52.48,26300.0
2010-08-09 12:30:00,52.5,52.85,52.44,52.85,39900.0,52.5,52.85,52.44,52.85,39900.0
2010-08-09 13:00:00,52.85,52.9,52.74,52.75,26000.0,52.85,52.9,52.74,52.75,26000.0
2010-08-09 13:30:00,52.75,52.85,52.52,52.82,46300.0,52.75,52.85,52.52,52.82,46300.0
2010-08-09 14:00:00,52.86,52.92,52.68,52.92,31900.0,52.86,52.92,52.68,52.92,31900.0
2010-08-09 14:30:00,52.92,53.18,52.85,53.11,65600.0,52.92,53.18,52.85,53.11,65600.0
2010-08-09 15:00:00,53.12,53.13,52.76,52.84,87100.0,53.12,53.13,52.76,52.84,87100.0
2010-08-09 15:30:00,52.84,53.01,52.78,52.89,149300.0,52.84,53.01,52.78,52.89,149300.0
2010-08-10 09:30:00,52.3,52.51,51.95,52.15,53100.0,52.3,52.51,51.95,52.15,53100.0
2010-08-10 10:00:00,52.19,52.34,52.03,52.09,99500.0,52.19,52.34,52.03,52.09,99500.0
2010-08-10 10:30:00,52.03,52.03,51.27,51.31,73100.0,52.03,52.03,51.27,51.31,73100.0
2010-08-10 11:00:00,51.31,51.49,51.09,51.18,30200.0,51.31,51.49,51.09,51.18,30200.0
2010-08-10 11:30:00,51.16,51.39,51.12,51.29,30400.0,51.16,51.39,51.12,51.29,30400.0
2010-08-10 12:00:00,51.31,51.31,51.15,51.26,34900.0,51.31,51.31,51.15,51.26,34900.0
2010-08-10 12:30:00,51.24,51.31,51.15,51.17,26100.0,51.24,51.31,51.15,51.17,26100.0
2010-08-10 13:00:00,51.17,51.28,50.92,51.03,66700.0,51.17,51.28,50.92,51.03,66700.0
2010-08-10 13:30:00,51.07,51.14,50.94,51.1,37100.0,51.07,51.14,50.94,51.1,37100.0
2010-08-10 14:00:00,51.1,51.44,50.9,51.07,91900.0,51.1,51.44,50.9,51.07,91900.0
2010-08-10 14:30:00,51.16,51.58,51.13,51.22,172200.0,51.16,51.58,51.13,51.22,172200.0
2010-08-10 15:00:00,51.21,51.29,50.86,51.05,142600.0,51.21,51.29,50.86,51.05,142600.0
2010-08-10 15:30:00,51.09,51.18,50.76,50.84,187600.0,51.09,51.18,50.76,50.84,187600.0
2010-08-11 09:30:00,49.48,49.55,49.04,49.13,86000.0,49.48,49.55,49.04,49.13,86000.0
2010-08-11 10:00:00,49.13,49.35,48.62,48.69,107500.0,49.13,49.35,48.62,48.69,107500.0
2010-08-11 10:30:00,48.68,48.79,48.4,48.58,79100.0,48.68,48.79,48.4,48.58,79100.0
2010-08-11 11:00:00,48.6,48.72,48.39,48.61,59800.0,48.6,48.72,48.39,48.61,59800.0
2010-08-11 11:30:00,48.55,48.77,48.43,48.77,47300.0,48.55,48.77,48.43,48.77,47300.0
2010-08-11 12:00:00,48.74,48.85,48.59,48.8,98400.0,48.74,48.85,48.59,48.8,98400.0
2010-08-11 12:30:00,48.84,48.89,48.75,48.78,68700.0,48.84,48.89,48.75,48.78,68700.0
2010-08-11 13:00:00,48.8,49.14,48.77,49.0,41800.0,48.8,49.14,48.77,49.0,41800.0
2010-08-11 13:30:00,48.99,49.01,48.69,48.69,27900.0,48.99,49.01,48.69,48.69,27900.0
2010-08-11 14:00:00,48.68,48.71,48.44,48.47,29700.0,48.68,48.71,48.44,48.47,29700.0
2010-08-11 14:30:00,48.44,48.44,48.15,48.19,58200.0,48.44,48.44,48.15,48.19,58200.0
2010-08-11 15:00:00,48.23,48.31,48.07,48.17,106400.0,48.23,48.31,48.07,48.17,106400.0
2010-08-11 15:30:00,48.17,48.27,47.82,47.97,223600.0,48.17,48.27,47.82,47.97,223600.0
2010-08-12 09:30:00,46.67,47.51,46.67,47.42,58400.0,46.67,47.51,46.67,47.42,58400.0
2010-08-12 10:00:00,47.38,47.89,47.24,47.55,95000.0,47.38,47.89,47.24,47.55,95000.0
2010-08-12 10:30:00,47.5,48.3,47.37,47.91,68600.0,47.5,48.3,47.37,47.91,68600.0
2010-08-12 11:00:00,47.89,48.12,47.71,48.09,49000.0,47.89,48.12,47.71,48.09,49000.0
2010-08-12 11:30:00,48.05,48.05,47.6,47.61,58600.0,48.05,48.05,47.6,47.61,58600.0
2010-08-12 12:00:00,47.6,47.83,47.4,47.76,50900.0,47.6,47.83,47.4,47.76,50900.0
2010-08-12 12:30:00,47.79,47.96,47.73,47.75,17100.0,47.79,47.96,47.73,47.75,17100.0
2010-08-12 13:00:00,47.77,47.83,47.37,47.4,19900.0,47.77,47.83,47.37,47.4,19900.0
2010-08-12 13:30:00,47.39,47.4,47.08,47.09,30100.0,47.39,47.4,47.08,47.09,30100.0
2010-08-12 14:00:00,47.09,47.14,46.9,47.02,47800.0,47.09,47.14,46.9,47.02,47800.0
2010-08-12 14:30:00,47.02,47.02,46.69,46.76,72600.0,47.02,47.02,46.69,46.76,72600.0
2010-08-12 15:00:00,46.77,46.99,46.57,46.59,167700.0,46.77,46.99,46.57,46.59,167700.0
2010-08-12 15:30:00,46.6,46.81,46.41,46.47,321000.0,46.6,46.81,46.41,46.47,321000.0
2010-08-13 09:30:00,46.26,46.41,45.67,46.22,57400.0,46.26,46.41,45.67,46.22,57400.0
2010-08-13 10:00:00,46.22,46.34,45.92,46.15,52700.0,46.22,46.34,45.92,46.15,52700.0
2010-08-13 10:30:00,46.16,46.16,45.63,45.92,49300.0,46.16,46.16,45.63,45.92,49300.0
2010-08-13 11:00:00,45.91,46.1,45.79,45.85,35300.0,45.91,46.1,45.79,45.85,35300.0
2010-08-13 11:30:00,45.86,45.89,45.56,45.76,64600.0,45.86,45.89,45.56,45.76,64600.0
2010-08-13 12:00:00,45.76,46.08,45.72,45.95,32800.0,45.76,46.08,45.72,45.95,32800.0
2010-08-13 12:30:00,46.0,46.25,45.95,46.25,23800.0,46.0,46.25,45.95,46.25,23800.0
2010-08-13 13:00:00,46.23,46.25,45.98,46.21,31800.0,46.23,46.25,45.98,46.21,31800.0
2010-08-13 13:30:00,46.21,46.27,45.95,45.97,33600.0,46.21,46.27,45.95,45.97,33600.0
2010-08-13 14:00:00,45.96,46.0,45.71,45.81,37300.0,45.96,46.0,45.71,45.81,37300.0
2010-08-13 14:30:00,45.83,45.89,45.7,45.75,75400.0,45.83,45.89,45.7,45.75,75400.0
2010-08-13 15:00:00,45.76,45.87,45.5,45.5,110200.0,45.76,45.87,45.5,45.5,110200.0
2010-08-13 15:30:00,45.51,45.67,45.18,45.28,246300.0,45.51,45.67,45.18,45.28,246300.0
2010-08-16 09:30:00,45.13,45.39,44.42,45.37,61300.0,45.13,45.39,44.42,45.37,61300.0
2010-08-16 10:00:00,45.31,46.04,45.18,45.89,49600.0,45.31,46.04,45.18,45.89,49600.0
2010-08-16 10:30:00,45.95,45.95,45.52,45.56,33400.0,45.95,45.95,45.52,45.56,33400.0
2010-08-16 11:00:00,45.54,45.57,45.06,45.07,20300.0,45.54,45.57,45.06,45.07,20300.0
2010-08-16 11:30:00,45.0,45.18,45.0,45.14,28200.0,45.0,45.18,45.0,45.14,28200.0
2010-08-16 12:00:00,45.06,45.48,45.06,45.48,12500.0,45.06,45.48,45.06,45.48,12500.0
2010-08-16 12:30:00,45.55,45.59,45.4,45.43,12700.0,45.55,45.59,45.4,45.43,12700.0
2010-08-16 13:00:00,45.47,45.56,45.41,45.44,8500.0,45.47,45.56,45.41,45.44,8500.0
2010-08-16 13:30:00,45.41,45.48,45.07,45.15,15600.0,45.41,45.48,45.07,45.15,15600.0
2010-08-16 14:00:00,45.17,45.25,45.04,45.2,29900.0,45.17,45.25,45.04,45.2,29900.0
2010-08-16 14:30:00,45.21,45.21,44.99,45.07,55700.0,45.21,45.21,44.99,45.07,55700.0
2010-08-16 15:00:00,45.08,45.15,44.94,45.09,69400.0,45.08,45.15,44.94,45.09,69400.0
2010-08-16 15:30:00,45.13,45.18,45.01,45.08,144200.0,45.13,45.18,45.01,45.08,144200.0
2010-08-17 09:30:00,45.88,46.56,45.84,46.51,74100.0,45.88,46.56,45.84,46.51,74100.0
2010-08-17 10:00:00,46.51,46.7,46.05,46.2,33100.0,46.51,46.7,46.05,46.2,33100.0
2010-08-17 10:30:00,46.21,46.71,46.17,46.71,17400.0,46.21,46.71,46.17,46.71,17400.0
2010-08-17 11:00:00,46.71,47.4,46.71,47.08,41500.0,46.71,47.4,46.71,47.08,41500.0
2010-08-17 11:30:00,47.07,47.29,47.05,47.08,17200.0,47.07,47.29,47.05,47.08,17200.0
2010-08-17 12:00:00,47.06,47.23,46.9,46.9,25300.0,47.06,47.23,46.9,46.9,25300.0
2010-08-17 12:30:00,46.92,46.97,46.78,46.89,22800.0,46.92,46.97,46.78,46.89,22800.0
2010-08-17 13:00:00,46.89,47.33,46.85,47.21,15900.0,46.89,47.33,46.85,47.21,15900.0
2010-08-17 13:30:00,47.25,47.34,46.94,46.97,18600.0,47.25,47.34,46.94,46.97,18600.0
2010-08-17 14:00:00,46.97,47.06,46.87,46.92,27100.0,46.97,47.06,46.87,46.92,27100.0
2010-08-17 14:30:00,46.93,46.96,46.68,46.71,32800.0,46.93,46.96,46.68,46.71,32800.0
2010-08-17 15:00:00,46.7,46.73,46.51,46.56,43300.0,46.7,46.73,46.51,46.56,43300.0
2010-08-17 15:30:00,46.53,46.55,45.92,46.08,179800.0,46.53,46.55,45.92,46.08,179800.0
2010-08-18 09:30:00,46.29,46.29,45.74,46.11,38100.0,46.29,46.29,45.74,46.11,38100.0
2010-08-18 10:00:00,46.09,46.34,45.94,46.24,48400.0,46.09,46.34,45.94,46.24,48400.0
2010-08-18 10:30:00,46.28,46.62,46.26,46.59,31000.0,46.28,46.62,46.26,46.59,31000.0
2010-08-18 11:00:00,46.58,46.96,46.51,46.81,20400.0,46.58,46.96,46.51,46.81,20400.0
2010-08-18 11:30:00,46.8,47.08,46.74,46.91,17100.0,46.8,47.08,46.74,46.91,17100.0
2010-08-18 12:00:00,46.9,46.92,46.74,46.85,17600.0,46.9,46.92,46.74,46.85,17600.0
2010-08-18 12:30:00,46.87,47.17,46.79,47.13,9100.0,46.87,47.17,46.79,47.13,9100.0
2010-08-18 13:00:00,47.11,47.38,47.09,47.28,31000.0,47.11,47.38,47.09,47.28,31000.0
2010-08-18 13:30:00,47.3,47.39,47.22,47.28,17700.0,47.3,47.39,47.22,47.28,17700.0
2010-08-18 14:00:00,47.29,47.43,47.21,47.35,39100.0,47.29,47.43,47.21,47.35,39100.0
2010-08-18 14:30:00,47.31,47.42,46.97,47.0,29500.0,47.31,47.42,46.97,47.0,29500.0
2010-08-18 15:00:00,47.0,47.1,46.56,46.63,62300.0,47.0,47.1,46.56,46.63,62300.0
2010-08-18 15:30:00,46.62,46.76,46.37,46.37,167900.0,46.62,46.76,46.37,46.37,167900.0
2010-08-19 09:30:00,46.0,46.4,45.75,46.4,70300.0,46.0,46.4,45.75,46.4,70300.0
2010-08-19 10:00:00,46.37,46.4,45.71,45.74,91700.0,46.37,46.4,45.71,45.74,91700.0
2010-08-19 10:30:00,45.77,45.85,45.25,45.5,102700.0,45.77,45.85,45.25,45.5,102700.0
2010-08-19 11:00:00,45.5,45.51,45.15,45.33,36600.0,45.5,45.51,45.15,45.33,36600.0
2010-08-19 11:30:00,45.33,45.37,44.71,44.85,68400.0,45.33,45.37,44.71,44.85,68400.0
2010-08-19 12:00:00,44.85,45.07,44.67,44.84,67100.0,44.85,45.07,44.67,44.84,67100.0
2010-08-19 12:30:00,44.85,45.04,44.78,44.93,113200.0,44.85,45.04,44.78,44.93,113200.0
2010-08-19 13:00:00,44.93,45.19,44.93,45.1,39900.0,44.93,45.19,44.93,45.1,39900.0
2010-08-19 13:30:00,45.1,45.16,44.78,44.78,15000.0,45.1,45.16,44.78,44.78,15000.0
2010-08-19 14:00:00,44.81,45.04,44.75,45.02,14200.0,44.81,45.04,44.75,45.02,14200.0
2010-08-19 14:30:00,45.02,45.12,44.95,44.99,27400.0,45.02,45.12,44.95,44.99,27400.0
2010-08-19 15:00:00,44.99,45.15,44.85,44.92,68500.0,44.99,45.15,44.85,44.92,68500.0
2010-08-19 15:30:00,44.9,45.06,44.66,44.73,150100.0,44.9,45.06,44.66,44.73,150100.0
2010-08-20 09:30:00,44.52,44.76,44.46,44.6,72100.0,44.52,44.76,44.46,44.6,72100.0
2010-08-20 10:00:00,44.59,45.08,44.59,44.96,64500.0,44.59,45.08,44.59,44.96,64500.0
2010-08-20 10:30:00,44.95,45.09,44.81,44.84,58200.0,44.95,45.09,44.81,44.84,58200.0
2010-08-20 11:00:00,44.86,44.93,44.5,44.67,28900.0,44.86,44.93,44.5,44.67,28900.0
2010-08-20 11:30:00,44.71,44.72,44.49,44.51,31200.0,44.71,44.72,44.49,44.51,31200.0
2010-08-20 12:00:00,44.52,44.7,44.51,44.67,24000.0,44.52,44.7,44.51,44.67,24000.0
2010-08-20 12:30:00,44.66,44.82,44.64,44.82,15200.0,44.66,44.82,44.64,44.82,15200.0
2010-08-20 13:00:00,44.82,44.99,44.79,44.96,29300.0,44.82,44.99,44.79,44.96,29300.0
2010-08-20 13:30:00,44.92,44.92,44.66,44.7,42700.0,44.92,44.92,44.66,44.7,42700.0
2010-08-20 14:00:00,44.7,44.79,44.64,44.64,34500.0,44.7,44.79,44.64,44.64,34500.0
2010-08-20 14:30:00,44.66,44.83,44.64,44.72,88500.0,44.66,44.83,44.64,44.72,88500.0
2010-08-20 15:00:00,44.73,44.81,44.66,44.74,58900.0,44.73,44.81,44.66,44.74,58900.0
2010-08-20 15:30:00,44.74,44.84,44.66,44.71,166800.0,44.74,44.84,44.66,44.71,166800.0
2010-08-23 09:30:00,45.21,45.21,44.4,44.55,67800.0,45.21,45.21,44.4,44.55,67800.0
2010-08-23 10:00:00,44.62,44.78,44.27,44.46,39200.0,44.62,44.78,44.27,44.46,39200.0
2010-08-23 10:30:00,44.44,44.55,44.3,44.39,124300.0,44.44,44.55,44.3,44.39,124300.0
2010-08-23 11:00:00,44.36,44.62,44.35,44.52,51900.0,44.36,44.62,44.35,44.52,51900.0
2010-08-23 11:30:00,44.5,44.61,44.34,44.36,38400.0,44.5,44.61,44.34,44.36,38400.0
2010-08-23 12:00:00,44.36,44.58,44.32,44.4,30300.0,44.36,44.58,44.32,44.4,30300.0
2010-08-23 12:30:00,44.43,44.55,44.32,44.39,60000.0,44.43,44.55,44.32,44.39,60000.0
2010-08-23 13:00:00,44.38,44.46,44.27,44.3,48600.0,44.38,44.46,44.27,44.3,48600.0
2010-08-23 13:30:00,44.29,44.3,43.98,44.04,82500.0,44.29,44.3,43.98,44.04,82500.0
2010-08-23 14:00:00,44.07,44.17,43.96,44.02,65100.0,44.07,44.17,43.96,44.02,65100.0
2010-08-23 14:30:00,44.02,44.14,44.0,44.0,40400.0,44.02,44.14,44.0,44.0,40400.0
2010-08-23 15:00:00,44.01,44.05,43.78,43.86,57800.0,44.01,44.05,43.78,43.86,57800.0
2010-08-23 15:30:00,43.88,43.91,43.72,43.75,181200.0,43.88,43.91,43.72,43.75,181200.0
2010-08-24 09:30:00,42.94,43.07,42.61,43.05,86600.0,42.94,43.07,42.61,43.05,86600.0
2010-08-24 10:00:00,43.0,43.89,42.79,43.72,173500.0,43.0,43.89,42.79,43.72,173500.0
2010-08-24 10:30:00,43.73,43.91,43.63,43.79,61900.0,43.73,43.91,43.63,43.79,61900.0
2010-08-24 11:00:00,43.81,43.94,43.75,43.89,79000.0,43.81,43.94,43.75,43.89,79000.0
2010-08-24 11:30:00,43.9,44.64,43.88,44.51,79200.0,43.9,44.64,43.88,44.51,79200.0
2010-08-24 12:00:00,44.5,44.5,43.99,44.03,171700.0,44.5,44.5,43.99,44.03,171700.0
2010-08-24 12:30:00,44.01,44.26,43.98,44.1,64600.0,44.01,44.26,43.98,44.1,64600.0
2010-08-24 13:00:00,44.1,44.22,43.99,44.17,79800.0,44.1,44.22,43.99,44.17,79800.0
2010-08-24 13:30:00,44.16,44.18,43.99,44.02,246600.0,44.16,44.18,43.99,44.02,246600.0
2010-08-24 14:00:00,44.0,44.1,44.0,44.05,222700.0,44.0,44.1,44.0,44.05,222700.0
2010-08-24 14:30:00,44.07,44.17,43.8,43.93,261500.0,44.07,44.17,43.8,43.93,261500.0
2010-08-24 15:00:00,43.94,44.09,43.84,43.92,66400.0,43.94,44.09,43.84,43.92,66400.0
2010-08-24 15:30:00,43.93,43.99,43.53,43.55,124300.0,43.93,43.99,43.53,43.55,124300.0
2010-08-25 09:30:00,43.14,43.84,43.11,43.8,82100.0,43.14,43.84,43.11,43.8,82100.0
2010-08-25 10:00:00,43.78,44.45,43.5,44.01,204500.0,43.78,44.45,43.5,44.01,204500.0
2010-08-25 10:30:00,44.0,44.23,43.74,44.02,77500.0,44.0,44.23,43.74,44.02,77500.0
2010-08-25 11:00:00,44.05,44.33,44.02,44.16,109900.0,44.05,44.33,44.02,44.16,109900.0
2010-08-25 11:30:00,44.15,44.22,44.02,44.11,54500.0,44.15,44.22,44.02,44.11,54500.0
2010-08-25 12:00:00,44.16,44.19,44.08,44.13,57400.0,44.16,44.19,44.08,44.13,57400.0
2010-08-25 12:30:00,44.14,44.29,43.99,44.12,51800.0,44.14,44.29,43.99,44.12,51800.0
2010-08-25 13:00:00,44.18,44.25,44.11,44.21,29000.0,44.18,44.25,44.11,44.21,29000.0
2010-08-25 13:30:00,44.21,44.33,44.13,44.26,91000.0,44.21,44.33,44.13,44.26,91000.0
2010-08-25 14:00:00,44.27,44.69,44.15,44.65,108300.0,44.27,44.69,44.15,44.65,108300.0
2010-08-25 14:30:00,44.65,45.13,44.6,45.08,72500.0,44.65,45.13,44.6,45.08,72500.0
2010-08-25 15:00:00,45.11,45.12,44.94,45.01,75100.0,45.11,45.12,44.94,45.01,75100.0
2010-08-25 15:30:00,45.03,45.39,45.0,45.27,186500.0,45.03,45.39,45.0,45.27,186500.0
2010-08-26 09:30:00,45.42,45.9,45.37,45.7,71900.0,45.42,45.9,45.37,45.7,71900.0
2010-08-26 10:00:00,45.69,45.94,45.53,45.63,60000.0,45.69,45.94,45.53,45.63,60000.0
2010-08-26 10:30:00,45.65,45.81,45.39,45.51,67700.0,45.65,45.81,45.39,45.51,67700.0
2010-08-26 11:00:00,45.5,45.61,45.25,45.53,60600.0,45.5,45.61,45.25,45.53,60600.0
2010-08-26 11:30:00,45.54,45.72,45.47,45.61,66500.0,45.54,45.72,45.47,45.61,66500.0
2010-08-26 12:00:00,45.62,45.73,45.35,45.65,35800.0,45.62,45.73,45.35,45.65,35800.0
2010-08-26 12:30:00,45.65,45.8,45.48,45.67,57000.0,45.65,45.8,45.48,45.67,57000.0
2010-08-26 13:00:00,45.68,45.72,45.24,45.29,28100.0,45.68,45.72,45.24,45.29,28100.0
2010-08-26 13:30:00,45.26,45.36,45.05,45.1,38600.0,45.26,45.36,45.05,45.1,38600.0
2010-08-26 14:00:00,45.1,45.27,45.0,45.08,52700.0,45.1,45.27,45.0,45.08,52700.0
2010-08-26 14:30:00,45.04,45.06,44.44,44.56,61100.0,45.04,45.06,44.44,44.56,61100.0
2010-08-26 15:00:00,44.54,44.75,44.39,44.58,63400.0,44.54,44.75,44.39,44.58,63400.0
2010-08-26 15:30:00,44.55,44.86,44.46,44.7,187400.0,44.55,44.86,44.46,44.7,187400.0
2010-08-27 09:30:00,45.37,45.41,44.56,44.56,31300.0,45.37,45.41,44.56,44.56,31300.0
2010-08-27 10:00:00,44.6,45.24,44.18,45.16,75400.0,44.6,45.24,44.18,45.16,75400.0
2010-08-27 10:30:00,45.19,45.47,45.12,45.42,80600.0,45.19,45.47,45.12,45.42,80600.0
2010-08-27 11:00:00,45.47,46.15,45.45,46.01,55300.0,45.47,46.15,45.45,46.01,55300.0
2010-08-27 11:30:00,46.03,46.1,45.84,46.02,24100.0,46.03,46.1,45.84,46.02,24100.0
2010-08-27 12:00:00,46.01,46.3,46.01,46.16,34000.0,46.01,46.3,46.01,46.16,34000.0
2010-08-27 12:30:00,46.19,46.28,45.79,45.79,18500.0,46.19,46.28,45.79,45.79,18500.0
2010-08-27 13:00:00,45.79,46.11,45.68,46.11,20800.0,45.79,46.11,45.68,46.11,20800.0
2010-08-27 13:30:00,46.1,46.19,45.89,46.19,38500.0,46.1,46.19,45.89,46.19,38500.0
2010-08-27 14:00:00,46.19,46.46,46.1,46.41,31800.0,46.19,46.46,46.1,46.41,31800.0
2010-08-27 14:30:00,46.42,46.52,46.36,46.5,53300.0,46.42,46.52,46.36,46.5,53300.0
2010-08-27 15:00:00,46.49,46.73,46.41,46.7,95100.0,46.49,46.73,46.41,46.7,95100.0
2010-08-27 15:30:00,46.71,46.74,46.51,46.59,139300.0,46.71,46.74,46.51,46.59,139300.0
2010-08-30 09:30:00,46.2,46.76,46.13,46.76,24700.0,46.2,46.76,46.13,46.76,24700.0
2010-08-30 10:00:00,46.81,46.81,46.06,46.13,26000.0,46.81,46.81,46.06,46.13,26000.0
2010-08-30 10:30:00,46.11,46.37,45.92,46.25,28300.0,46.11,46.37,45.92,46.25,28300.0
2010-08-30 11:00:00,46.28,46.33,45.86,45.9,12200.0,46.28,46.33,45.86,45.9,12200.0
2010-08-30 11:30:00,45.92,45.94,45.42,45.57,29700.0,45.92,45.94,45.42,45.57,29700.0
2010-08-30 12:00:00,45.53,45.75,45.44,45.48,24200.0,45.53,45.75,45.44,45.48,24200.0
2010-08-30 12:30:00,45.48,45.98,45.48,45.67,19500.0,45.48,45.98,45.48,45.67,19500.0
2010-08-30 13:00:00,45.68,45.72,45.23,45.25,31400.0,45.68,45.72,45.23,45.25,31400.0
2010-08-30 13:30:00,45.24,45.39,45.0,45.03,20100.0,45.24,45.39,45.0,45.03,20100.0
2010-08-30 14:00:00,45.03,45.16,44.8,45.03,28000.0,45.03,45.16,44.8,45.03,28000.0
2010-08-30 14:30:00,45.01,45.14,44.9,44.91,24900.0,45.01,45.14,44.9,44.91,24900.0
2010-08-30 15:00:00,44.94,45.02,44.78,44.8,38700.0,44.94,45.02,44.78,44.8,38700.0
2010-08-30 15:30:00,44.8,44.85,44.58,44.63,140700.0,44.8,44.85,44.58,44.63,140700.0
2010-08-31 09:30:00,44.43,44.92,44.05,44.64,25600.0,44.43,44.92,44.05,44.64,25600.0
2010-08-31 10:00:00,44.7,45.26,44.67,45.04,36400.0,44.7,45.26,44.67,45.04,36400.0
2010-08-31 10:30:00,45.01,45.29,44.81,45.15,14100.0,45.01,45.29,44.81,45.15,14100.0
2010-08-31 11:00:00,45.2,45.26,44.88,44.97,22000.0,45.2,45.26,44.88,44.97,22000.0
2010-08-31 11:30:00,44.94,45.23,44.94,45.18,23400.0,44.94,45.23,44.94,45.18,23400.0
2010-08-31 12:00:00,45.21,45.26,44.96,45.1,16300.0,45.21,45.26,44.96,45.1,16300.0
2010-08-31 12:30:00,45.14,45.31,45.04,45.05,27800.0,45.14,45.31,45.04,45.05,27800.0
2010-08-31 13:00:00,45.05,45.39,44.98,45.37,21000.0,45.05,45.39,44.98,45.37,21000.0
2010-08-31 13:30:00,45.38,45.56,45.3,45.33,28400.0,45.38,45.56,45.3,45.33,28400.0
2010-08-31 14:00:00,45.3,45.33,44.61,44.64,55700.0,45.3,45.33,44.61,44.64,55700.0
2010-08-31 14:30:00,44.67,44.73,44.15,44.23,33500.0,44.67,44.73,44.15,44.23,33500.0
2010-08-31 15:00:00,44.22,44.44,44.22,44.28,33600.0,44.22,44.44,44.22,44.28,33600.0
2010-08-31 15:30:00,44.28,44.49,44.16,44.35,127000.0,44.28,44.49,44.16,44.35,127000.0
2010-09-01 09:30:00,45.51,45.74,45.1,45.47,28000.0,45.51,45.74,45.1,45.47,28000.0
2010-09-01 10:00:00,45.47,46.2,45.41,45.91,95800.0,45.47,46.2,45.41,45.91,95800.0
2010-09-01 10:30:00,45.9,45.95,45.5,45.68,55000.0,45.9,45.95,45.5,45.68,55000.0
2010-09-01 11:00:00,45.68,46.25,45.68,46.15,39700.0,45.68,46.25,45.68,46.15,39700.0
2010-09-01 11:30:00,46.15,46.3,46.05,46.05,22800.0,46.15,46.3,46.05,46.05,22800.0
2010-09-01 12:00:00,46.04,46.07,45.88,45.94,11600.0,46.04,46.07,45.88,45.94,11600.0
2010-09-01 12:30:00,45.97,45.97,45.86,45.92,7000.0,45.97,45.97,45.86,45.92,7000.0
2010-09-01 13:00:00,45.93,46.06,45.92,45.92,13500.0,45.93,46.06,45.92,45.92,13500.0
2010-09-01 13:30:00,45.92,46.06,45.9,45.94,34700.0,45.92,46.06,45.9,45.94,34700.0
2010-09-01 14:00:00,45.95,46.02,45.86,45.97,21100.0,45.95,46.02,45.86,45.97,21100.0
2010-09-01 14:30:00,45.98,46.05,45.9,46.01,24200.0,45.98,46.05,45.9,46.01,24200.0
2010-09-01 15:00:00,46.01,46.26,45.91,46.25,48500.0,46.01,46.26,45.91,46.25,48500.0
2010-09-01 15:30:00,46.25,46.41,46.11,46.23,118900.0,46.25,46.41,46.11,46.23,118900.0
2010-09-02 09:30:00,46.37,47.11,46.1,47.08,24700.0,46.37,47.11,46.1,47.08,24700.0
2010-09-02 10:00:00,47.06,47.48,47.03,47.21,118800.0,47.06,47.48,47.03,47.21,118800.0
2010-09-02 10:30:00,47.25,47.44,47.2,47.44,69300.0,47.25,47.44,47.2,47.44,69300.0
2010-09-02 11:00:00,47.44,47.79,47.4,47.42,31800.0,47.44,47.79,47.4,47.42,31800.0
2010-09-02 11:30:00,47.45,47.49,47.2,47.2,12000.0,47.45,47.49,47.2,47.2,12000.0
2010-09-02 12:00:00,47.24,47.51,47.23,47.51,23400.0,47.24,47.51,47.23,47.51,23400.0
2010-09-02 12:30:00,47.54,47.6,47.38,47.39,7800.0,47.54,47.6,47.38,47.39,7800.0
2010-09-02 13:00:00,47.39,47.41,47.23,47.27,17600.0,47.39,47.41,47.23,47.27,17600.0
2010-09-02 13:30:00,47.27,47.54,47.27,47.5,19000.0,47.27,47.54,47.27,47.5,19000.0
2010-09-02 14:00:00,47.5,47.9,47.48,47.79,21200.0,47.5,47.9,47.48,47.79,21200.0
2010-09-02 14:30:00,47.81,47.85,47.75,47.85,21600.0,47.81,47.85,47.75,47.85,21600.0
2010-09-02 15:00:00,47.84,48.06,47.81,48.02,38700.0,47.84,48.06,47.81,48.02,38700.0
2010-09-02 15:30:00,48.01,48.16,47.96,48.1,93600.0,48.01,48.16,47.96,48.1,93600.0
2010-09-03 09:30:00,48.89,49.76,48.89,49.58,44500.0,48.89,49.76,48.89,49.58,44500.0
2010-09-03 10:00:00,49.55,49.55,48.81,48.86,63300.0,49.55,49.55,48.81,48.86,63300.0
2010-09-03 10:30:00,48.85,49.1,48.74,48.86,22700.0,48.85,49.1,48.74,48.86,22700.0
2010-09-03 11:00:00,48.8,48.81,48.31,48.45,50900.0,48.8,48.81,48.31,48.45,50900.0
2010-09-03 11:30:00,48.42,48.47,48.17,48.17,24800.0,48.42,48.47,48.17,48.17,24800.0
2010-09-03 12:00:00,48.16,48.69,48.16,48.61,15300.0,48.16,48.69,48.16,48.61,15300.0
2010-09-03 12:30:00,48.61,48.8,48.58,48.78,15900.0,48.61,48.8,48.58,48.78,15900.0
2010-09-03 13:00:00,48.77,48.95,48.73,48.73,22200.0,48.77,48.95,48.73,48.73,22200.0
2010-09-03 13:30:00,48.72,48.98,48.69,48.94,28500.0,48.72,48.98,48.69,48.94,28500.0
2010-09-03 14:00:00,48.94,48.96,48.82,48.88,16200.0,48.94,48.96,48.82,48.88,16200.0
2010-09-03 14:30:00,48.89,48.97,48.61,48.67,18700.0,48.89,48.97,48.61,48.67,18700.0
2010-09-03 15:00:00,48.66,48.76,48.58,48.76,24200.0,48.66,48.76,48.58,48.76,24200.0
2010-09-03 15:30:00,48.77,48.87,48.63,48.83,53200.0,48.77,48.87,48.63,48.83,53200.0
2010-09-07 09:30:00,48.47,48.66,47.31,47.32,37800.0,48.47,48.66,47.31,47.32,37800.0
2010-09-07 10:00:00,47.4,47.56,47.03,47.05,64500.0,47.4,47.56,47.03,47.05,64500.0
2010-09-07 10:30:00,47.03,47.1,46.67,46.77,65900.0,47.03,47.1,46.67,46.77,65900.0
2010-09-07 11:00:00,46.77,47.1,46.7,47.04,70200.0,46.77,47.1,46.7,47.04,70200.0
2010-09-07 11:30:00,47.05,47.07,46.93,47.06,27200.0,47.05,47.07,46.93,47.06,27200.0
2010-09-07 12:00:00,47.07,47.13,46.9,46.98,15100.0,47.07,47.13,46.9,46.98,15100.0
2010-09-07 12:30:00,46.97,47.0,46.79,47.0,11800.0,46.97,47.0,46.79,47.0,11800.0
2010-09-07 13:00:00,47.0,47.0,46.87,46.9,32600.0,47.0,47.0,46.87,46.9,32600.0
2010-09-07 13:30:00,46.92,47.01,46.88,46.97,20900.0,46.92,47.01,46.88,46.97,20900.0
2010-09-07 14:00:00,46.98,47.08,46.91,47.07,38700.0,46.98,47.08,46.91,47.07,38700.0
2010-09-07 14:30:00,47.07,47.08,46.76,46.79,27700.0,47.07,47.08,46.76,46.79,27700.0
2010-09-07 15:00:00,46.79,46.79,46.49,46.67,64500.0,46.79,46.79,46.49,46.67,64500.0
2010-09-07 15:30:00,46.67,46.72,46.43,46.52,126900.0,46.67,46.72,46.43,46.52,126900.0
2010-09-08 09:30:00,46.54,46.92,46.25,46.49,52000.0,46.54,46.92,46.25,46.49,52000.0
2010-09-08 10:00:00,46.53,47.15,46.3,46.61,245000.0,46.53,47.15,46.3,46.61,245000.0
2010-09-08 10:30:00,46.57,46.8,46.57,46.7,41000.0,46.57,46.8,46.57,46.7,41000.0
2010-09-08 11:00:00,46.69,46.8,46.4,46.46,30200.0,46.69,46.8,46.4,46.46,30200.0
2010-09-08 11:30:00,46.43,46.49,46.4,46.42,18000.0,46.43,46.49,46.4,46.42,18000.0
2010-09-08 12:00:00,46.42,46.49,46.24,46.48,27400.0,46.42,46.49,46.24,46.48,27400.0
2010-09-08 12:30:00,46.52,46.54,46.38,46.39,19700.0,46.52,46.54,46.38,46.39,19700.0
2010-09-08 13:00:00,46.41,46.47,46.14,46.39,21500.0,46.41,46.47,46.14,46.39,21500.0
2010-09-08 13:30:00,46.39,46.4,46.17,46.23,35300.0,46.39,46.4,46.17,46.23,35300.0
2010-09-08 14:00:00,46.2,46.44,46.02,46.41,51300.0,46.2,46.44,46.02,46.41,51300.0
2010-09-08 14:30:00,46.4,46.47,46.24,46.29,18400.0,46.4,46.47,46.24,46.29,18400.0
2010-09-08 15:00:00,46.29,46.49,46.28,46.4,34900.0,46.29,46.49,46.28,46.4,34900.0
2010-09-08 15:30:00,46.4,46.62,46.38,46.5,159100.0,46.4,46.62,46.38,46.5,159100.0
2010-09-09 09:30:00,47.64,47.8,47.45,47.6,33700.0,47.64,47.8,47.45,47.6,33700.0
2010-09-09 10:00:00,47.62,47.62,47.31,47.38,21400.0,47.62,47.62,47.31,47.38,21400.0
2010-09-09 10:30:00,47.4,47.42,47.22,47.22,12900.0,47.4,47.42,47.22,47.22,12900.0
2010-09-09 11:00:00,47.2,47.82,47.2,47.79,32300.0,47.2,47.82,47.2,47.79,32300.0
2010-09-09 11:30:00,47.82,48.01,47.78,47.91,29300.0,47.82,48.01,47.78,47.91,29300.0
2010-09-09 12:00:00,47.92,48.09,47.9,48.05,8400.0,47.92,48.09,47.9,48.05,8400.0
2010-09-09 12:30:00,48.06,48.1,47.8,47.8,27300.0,48.06,48.1,47.8,47.8,27300.0
2010-09-09 13:00:00,47.8,47.81,47.3,47.3,24100.0,47.8,47.81,47.3,47.3,24100.0
2010-09-09 13:30:00,47.33,47.53,47.23,47.44,98800.0,47.33,47.53,47.23,47.44,98800.0
2010-09-09 14:00:00,47.4,47.58,47.37,47.56,35600.0,47.4,47.58,47.37,47.56,35600.0
2010-09-09 14:30:00,47.56,47.82,47.56,47.81,27200.0,47.56,47.82,47.56,47.81,27200.0
2010-09-09 15:00:00,47.8,47.89,47.66,47.81,40400.0,47.8,47.89,47.66,47.81,40400.0
2010-09-09 15:30:00,47.81,47.86,47.72,47.77,66000.0,47.81,47.86,47.72,47.77,66000.0
2010-09-10 09:30:00,47.86,48.0,47.57,47.84,16000.0,47.86,48.0,47.57,47.84,16000.0
2010-09-10 10:00:00,47.82,48.45,47.72,48.22,36500.0,47.82,48.45,47.72,48.22,36500.0
2010-09-10 10:30:00,48.24,48.44,48.24,48.41,32900.0,48.24,48.44,48.24,48.41,32900.0
2010-09-10 11:00:00,48.43,48.57,48.35,48.49,11500.0,48.43,48.57,48.35,48.49,11500.0
2010-09-10 11:30:00,48.49,48.55,48.21,48.26,24500.0,48.49,48.55,48.21,48.26,24500.0
2010-09-10 12:00:00,48.24,48.5,48.02,48.37,19400.0,48.24,48.5,48.02,48.37,19400.0
2010-09-10 12:30:00,48.36,48.49,48.24,48.43,10900.0,48.36,48.49,48.24,48.43,10900.0
2010-09-10 13:00:00,48.4,48.44,48.3,48.37,11700.0,48.4,48.44,48.3,48.37,11700.0
2010-09-10 13:30:00,48.37,48.44,48.17,48.26,16600.0,48.37,48.44,48.17,48.26,16600.0
2010-09-10 14:00:00,48.25,48.45,48.15,48.41,16600.0,48.25,48.45,48.15,48.41,16600.0
2010-09-10 14:30:00,48.42,48.52,48.31,48.32,11000.0,48.42,48.52,48.31,48.32,11000.0
2010-09-10 15:00:00,48.31,48.33,48.09,48.18,29800.0,48.31,48.33,48.09,48.18,29800.0
2010-09-10 15:30:00,48.17,48.2,48.02,48.11,59500.0,48.17,48.2,48.02,48.11,59500.0
2010-09-13 09:30:00,48.89,48.91,48.28,48.61,36200.0,48.89,48.91,48.28,48.61,36200.0
2010-09-13 10:00:00,48.58,48.82,48.43,48.8,15800.0,48.58,48.82,48.43,48.8,15800.0
2010-09-13 10:30:00,48.84,49.1,48.73,48.93,7200.0,48.84,49.1,48.73,48.93,7200.0
2010-09-13 11:00:00,48.95,49.28,48.95,49.24,14600.0,48.95,49.28,48.95,49.24,14600.0
2010-09-13 11:30:00,49.33,49.33,49.05,49.31,7900.0,49.33,49.33,49.05,49.31,7900.0
2010-09-13 12:00:00,49.25,49.25,48.68,48.78,14600.0,49.25,49.25,48.68,48.78,14600.0
2010-09-13 12:30:00,48.78,48.96,48.77,48.83,9200.0,48.78,48.96,48.77,48.83,9200.0
2010-09-13 13:00:00,48.88,49.1,48.84,49.03,7500.0,48.88,49.1,48.84,49.03,7500.0
2010-09-13 13:30:00,49.04,49.04,48.9,48.91,12100.0,49.04,49.04,48.9,48.91,12100.0
2010-09-13 14:00:00,48.91,49.03,48.75,49.01,12300.0,48.91,49.03,48.75,49.01,12300.0
2010-09-13 14:30:00,49.01,49.11,48.94,49.07,20800.0,49.01,49.11,48.94,49.07,20800.0
2010-09-13 15:00:00,49.06,49.09,48.91,49.03,36300.0,49.06,49.09,48.91,49.03,36300.0
2010-09-13 15:30:00,49.03,49.2,48.96,49.13,75700.0,49.03,49.2,48.96,49.13,75700.0
2010-09-14 09:30:00,49.08,49.16,48.59,48.85,19500.0,49.08,49.16,48.59,48.85,19500.0
2010-09-14 10:00:00,48.88,49.04,48.7,48.9,16500.0,48.88,49.04,48.7,48.9,16500.0
2010-09-14 10:30:00,48.9,49.28,48.8,49.12,23300.0,48.9,49.28,48.8,49.12,23300.0
2010-09-14 11:00:00,49.16,49.47,49.16,49.44,17500.0,49.16,49.47,49.16,49.44,17500.0
2010-09-14 11:30:00,49.44,49.61,49.34,49.52,24700.0,49.44,49.61,49.34,49.52,24700.0
2010-09-14 12:00:00,49.46,49.63,49.44,49.56,22500.0,49.46,49.63,49.44,49.56,22500.0
2010-09-14 12:30:00,49.55,49.55,49.34,49.34,16800.0,49.55,49.55,49.34,49.34,16800.0
2010-09-14 13:00:00,49.36,49.5,49.28,49.41,19100.0,49.36,49.5,49.28,49.41,19100.0
2010-09-14 13:30:00,49.41,49.45,49.02,49.21,26300.0,49.41,49.45,49.02,49.21,26300.0
2010-09-14 14:00:00,49.21,49.22,49.1,49.12,29400.0,49.21,49.22,49.1,49.12,29400.0
2010-09-14 14:30:00,49.13,49.28,49.11,49.2,32600.0,49.13,49.28,49.11,49.2,32600.0
2010-09-14 15:00:00,49.21,49.43,49.2,49.36,53700.0,49.21,49.43,49.2,49.36,53700.0
2010-09-14 15:30:00,49.34,49.52,49.18,49.3,166000.0,49.34,49.52,49.18,49.3,166000.0
2010-09-15 09:30:00,48.95,49.36,48.86,48.9,83600.0,48.95,49.36,48.86,48.9,83600.0
2010-09-15 10:00:00,48.98,49.03,48.74,48.86,56100.0,48.98,49.03,48.74,48.86,56100.0
2010-09-15 10:30:00,48.88,49.05,48.66,48.77,14800.0,48.88,49.05,48.66,48.77,14800.0
2010-09-15 11:00:00,48.78,48.84,48.32,48.54,16300.0,48.78,48.84,48.32,48.54,16300.0
2010-09-15 11:30:00,48.5,48.64,48.4,48.51,12400.0,48.5,48.64,48.4,48.51,12400.0
2010-09-15 12:00:00,48.57,48.75,48.55,48.62,15500.0,48.57,48.75,48.55,48.62,15500.0
2010-09-15 12:30:00,48.61,48.71,48.41,48.5,20500.0,48.61,48.71,48.41,48.5,20500.0
2010-09-15 13:00:00,48.49,48.69,48.49,48.51,11600.0,48.49,48.69,48.49,48.51,11600.0
2010-09-15 13:30:00,48.49,48.72,48.48,48.72,14900.0,48.49,48.72,48.48,48.72,14900.0
2010-09-15 14:00:00,48.71,48.77,48.55,48.62,22800.0,48.71,48.77,48.55,48.62,22800.0
2010-09-15 14:30:00,48.62,48.68,48.53,48.63,21400.0,48.62,48.68,48.53,48.63,21400.0
2010-09-15 15:00:00,48.65,48.71,48.49,48.66,60000.0,48.65,48.71,48.49,48.66,60000.0
2010-09-15 15:30:00,48.67,48.82,48.46,48.52,148200.0,48.67,48.82,48.46,48.52,148200.0
2010-09-16 09:30:00,48.2,48.61,47.94,48.53,30200.0,48.2,48.61,47.94,48.53,30200.0
2010-09-16 10:00:00,48.51,48.91,48.35,48.77,46100.0,48.51,48.91,48.35,48.77,46100.0
2010-09-16 10:30:00,48.75,48.91,48.62,48.77,32600.0,48.75,48.91,48.62,48.77,32600.0
2010-09-16 11:00:00,48.75,48.85,48.7,48.75,29800.0,48.75,48.85,48.7,48.75,29800.0
2010-09-16 11:30:00,48.75,48.76,48.58,48.71,17700.0,48.75,48.76,48.58,48.71,17700.0
2010-09-16 12:00:00,48.71,48.8,48.68,48.7,24500.0,48.71,48.8,48.68,48.7,24500.0
2010-09-16 12:30:00,48.71,48.71,48.61,48.63,33500.0,48.71,48.71,48.61,48.63,33500.0
2010-09-16 13:00:00,48.63,48.65,48.42,48.51,11300.0,48.63,48.65,48.42,48.51,11300.0
2010-09-16 13:30:00,48.5,48.57,48.42,48.56,9800.0,48.5,48.57,48.42,48.56,9800.0
2010-09-16 14:00:00,48.55,48.72,48.5,48.71,24400.0,48.55,48.72,48.5,48.71,24400.0
2010-09-16 14:30:00,48.69,48.71,48.58,48.66,23300.0,48.69,48.71,48.58,48.66,23300.0
2010-09-16 15:00:00,48.66,48.72,48.58,48.68,36700.0,48.66,48.72,48.58,48.68,36700.0
2010-09-16 15:30:00,48.68,48.71,48.57,48.64,82600.0,48.68,48.71,48.57,48.64,82600.0
2010-09-17 09:30:00,48.9,49.33,48.69,48.87,51400.0,48.9,49.33,48.69,48.87,51400.0
2010-09-17 10:00:00,48.84,48.99,48.63,48.86,24100.0,48.84,48.99,48.63,48.86,24100.0
2010-09-17 10:30:00,48.87,49.17,48.76,49.16,8100.0,48.87,49.17,48.76,49.16,8100.0
2010-09-17 11:00:00,49.16,49.58,49.11,49.11,21300.0,49.16,49.58,49.11,49.11,21300.0
2010-09-17 11:30:00,49.1,49.17,48.92,48.94,11100.0,49.1,49.17,48.92,48.94,11100.0
2010-09-17 12:00:00,48.95,49.04,48.94,48.99,11700.0,48.95,49.04,48.94,48.99,11700.0
2010-09-17 12:30:00,49.0,49.03,48.91,48.99,22200.0,49.0,49.03,48.91,48.99,22200.0
2010-09-17 13:00:00,49.0,49.02,48.79,48.94,21100.0,49.0,49.02,48.79,48.94,21100.0
2010-09-17 13:30:00,49.0,49.03,48.93,48.93,25200.0,49.0,49.03,48.93,48.93,25200.0
2010-09-17 14:00:00,48.91,49.03,48.91,48.99,15200.0,48.91,49.03,48.91,48.99,15200.0
2010-09-17 14:30:00,49.01,49.03,48.93,48.98,39100.0,49.01,49.03,48.93,48.98,39100.0
2010-09-17 15:00:00,48.99,48.99,48.8,48.9,14800.0,48.99,48.99,48.8,48.9,14800.0
2010-09-17 15:30:00,48.91,49.01,48.84,48.92,130600.0,48.91,49.01,48.84,48.92,130600.0
2010-09-20 09:30:00,49.31,49.34,48.76,49.02,29200.0,49.31,49.34,48.76,49.02,29200.0
2010-09-20 10:00:00,49.03,49.91,48.91,49.68,32300.0,49.03,49.91,48.91,49.68,32300.0
2010-09-20 10:30:00,49.7,49.99,49.63,49.93,42000.0,49.7,49.99,49.63,49.93,42000.0
2010-09-20 11:00:00,49.97,50.08,49.55,49.55,43900.0,49.97,50.08,49.55,49.55,43900.0
2010-09-20 11:30:00,49.6,49.67,49.42,49.51,32900.0,49.6,49.67,49.42,49.51,32900.0
2010-09-20 12:00:00,49.5,49.52,49.28,49.36,17500.0,49.5,49.52,49.28,49.36,17500.0
2010-09-20 12:30:00,49.34,49.52,49.29,49.49,24100.0,49.34,49.52,49.29,49.49,24100.0
2010-09-20 13:00:00,49.5,49.52,49.35,49.5,14600.0,49.5,49.52,49.35,49.5,14600.0
2010-09-20 13:30:00,49.5,49.61,49.4,49.46,38100.0,49.5,49.61,49.4,49.46,38100.0
2010-09-20 14:00:00,49.49,49.55,49.47,49.52,40000.0,49.49,49.55,49.47,49.52,40000.0
2010-09-20 14:30:00,49.53,49.93,49.52,49.92,49000.0,49.53,49.93,49.52,49.92,49000.0
2010-09-20 15:00:00,49.92,49.97,49.83,49.9,101700.0,49.92,49.97,49.83,49.9,101700.0
2010-09-20 15:30:00,49.88,50.3,49.88,50.16,96400.0,49.88,50.3,49.88,50.16,96400.0
2010-09-21 09:30:00,50.99,51.9,50.79,51.56,65800.0,50.99,51.9,50.79,51.56,65800.0
2010-09-21 10:00:00,51.49,51.8,51.48,51.74,43300.0,51.49,51.8,51.48,51.74,43300.0
2010-09-21 10:30:00,51.74,52.11,51.67,51.8,48700.0,51.74,52.11,51.67,51.8,48700.0
2010-09-21 11:00:00,51.79,51.94,51.44,51.44,19600.0,51.79,51.94,51.44,51.44,19600.0
2010-09-21 11:30:00,51.41,51.97,51.36,51.94,40300.0,51.41,51.97,51.36,51.94,40300.0
2010-09-21 12:00:00,51.92,51.92,51.29,51.29,16300.0,51.92,51.92,51.29,51.29,16300.0
2010-09-21 12:30:00,51.28,51.54,51.24,51.39,25800.0,51.28,51.54,51.24,51.39,25800.0
2010-09-21 13:00:00,51.39,51.41,51.04,51.2,23500.0,51.39,51.41,51.04,51.2,23500.0
2010-09-21 13:30:00,51.2,51.48,51.18,51.46,18700.0,51.2,51.48,51.18,51.46,18700.0
2010-09-21 14:00:00,51.48,51.76,51.09,51.72,34900.0,51.48,51.76,51.09,51.72,34900.0
2010-09-21 14:30:00,51.77,52.23,51.62,52.0,51500.0,51.77,52.23,51.62,52.0,51500.0
2010-09-21 15:00:00,52.0,52.0,51.48,51.56,111200.0,52.0,52.0,51.48,51.56,111200.0
2010-09-21 15:30:00,51.54,51.54,51.1,51.17,101600.0,51.54,51.54,51.1,51.17,101600.0
2010-09-22 09:30:00,50.77,51.03,50.55,50.76,20300.0,50.77,51.03,50.55,50.76,20300.0
2010-09-22 10:00:00,50.75,50.75,49.92,49.94,39300.0,50.75,50.75,49.92,49.94,39300.0
2010-09-22 10:30:00,49.89,49.89,49.64,49.86,25700.0,49.89,49.89,49.64,49.86,25700.0
2010-09-22 11:00:00,49.86,49.88,49.36,49.5,21900.0,49.86,49.88,49.36,49.5,21900.0
2010-09-22 11:30:00,49.51,49.64,49.41,49.54,46200.0,49.51,49.64,49.41,49.54,46200.0
2010-09-22 12:00:00,49.53,49.64,49.38,49.39,21000.0,49.53,49.64,49.38,49.39,21000.0
2010-09-22 12:30:00,49.37,49.37,49.1,49.13,23000.0,49.37,49.37,49.1,49.13,23000.0
2010-09-22 13:00:00,49.11,49.46,49.07,49.46,24700.0,49.11,49.46,49.07,49.46,24700.0
2010-09-22 13:30:00,49.45,49.69,49.44,49.67,78100.0,49.45,49.69,49.44,49.67,78100.0
2010-09-22 14:00:00,49.66,49.84,49.56,49.61,42000.0,49.66,49.84,49.56,49.61,42000.0
2010-09-22 14:30:00,49.63,49.69,49.37,49.54,82000.0,49.63,49.69,49.37,49.54,82000.0
2010-09-22 15:00:00,49.56,49.64,49.4,49.4,77100.0,49.56,49.64,49.4,49.4,77100.0
2010-09-22 15:30:00,49.4,49.52,49.19,49.29,137300.0,49.4,49.52,49.19,49.29,137300.0
2010-09-23 09:30:00,48.68,48.94,48.17,48.86,39500.0,48.68,48.94,48.17,48.86,39500.0
2010-09-23 10:00:00,48.91,49.61,48.88,49.09,56600.0,48.91,49.61,48.88,49.09,56600.0
2010-09-23 10:30:00,49.13,49.76,49.13,49.22,35500.0,49.13,49.76,49.13,49.22,35500.0
2010-09-23 11:00:00,49.22,49.36,49.05,49.29,30800.0,49.22,49.36,49.05,49.29,30800.0
2010-09-23 11:30:00,49.34,49.49,49.24,49.24,26600.0,49.34,49.49,49.24,49.24,26600.0
2010-09-23 12:00:00,49.27,49.29,49.08,49.08,14400.0,49.27,49.29,49.08,49.08,14400.0
2010-09-23 12:30:00,49.06,49.17,49.0,49.15,6000.0,49.06,49.17,49.0,49.15,6000.0
2010-09-23 13:00:00,49.15,49.2,48.97,49.14,11700.0,49.15,49.2,48.97,49.14,11700.0
2010-09-23 13:30:00,49.15,49.28,49.0,49.2,31500.0,49.15,49.28,49.0,49.2,31500.0
2010-09-23 14:00:00,49.19,49.38,49.18,49.24,21500.0,49.19,49.38,49.18,49.24,21500.0
2010-09-23 14:30:00,49.24,49.28,48.91,48.97,39300.0,49.24,49.28,48.91,48.97,39300.0
2010-09-23 15:00:00,48.97,49.05,48.65,48.68,55500.0,48.97,49.05,48.65,48.68,55500.0
2010-09-23 15:30:00,48.68,48.71,48.42,48.52,83200.0,48.68,48.71,48.42,48.52,83200.0
2010-09-24 09:30:00,49.45,49.95,49.19,49.65,27500.0,49.45,49.95,49.19,49.65,27500.0
2010-09-24 10:00:00,49.59,50.28,49.37,50.22,48700.0,49.59,50.28,49.37,50.22,48700.0
2010-09-24 10:30:00,50.22,50.77,50.18,50.65,35600.0,50.22,50.77,50.18,50.65,35600.0
2010-09-24 11:00:00,50.64,50.93,50.5,50.88,19300.0,50.64,50.93,50.5,50.88,19300.0
2010-09-24 11:30:00,50.89,50.93,50.58,50.69,12400.0,50.89,50.93,50.58,50.69,12400.0
2010-09-24 12:00:00,50.67,50.88,50.63,50.87,12900.0,50.67,50.88,50.63,50.87,12900.0
2010-09-24 12:30:00,50.89,51.26,50.89,51.26,22300.0,50.89,51.26,50.89,51.26,22300.0
2010-09-24 13:00:00,51.24,51.31,51.12,51.31,12200.0,51.24,51.31,51.12,51.31,12200.0
2010-09-24 13:30:00,51.28,51.4,51.23,51.25,25900.0,51.28,51.4,51.23,51.25,25900.0
2010-09-24 14:00:00,51.26,51.29,51.12,51.26,33000.0,51.26,51.29,51.12,51.26,33000.0
2010-09-24 14:30:00,51.25,51.63,51.24,51.53,57600.0,51.25,51.63,51.24,51.53,57600.0
2010-09-24 15:00:00,51.53,51.8,51.5,51.67,92400.0,51.53,51.8,51.5,51.67,92400.0
2010-09-24 15:30:00,51.67,52.01,51.61,52.01,198900.0,51.67,52.01,51.61,52.01,198900.0
2010-09-27 09:30:00,51.79,51.79,50.6,50.73,85000.0,51.79,51.79,50.6,50.73,85000.0
2010-09-27 10:00:00,50.7,51.38,50.61,51.28,30300.0,50.7,51.38,50.61,51.28,30300.0
2010-09-27 10:30:00,51.31,51.64,51.15,51.58,21300.0,51.31,51.64,51.15,51.58,21300.0
2010-09-27 11:00:00,51.6,51.65,51.26,51.34,13500.0,51.6,51.65,51.26,51.34,13500.0
2010-09-27 11:30:00,51.38,51.51,51.28,51.46,40700.0,51.38,51.51,51.28,51.46,40700.0
2010-09-27 12:00:00,51.45,51.64,51.4,51.42,35400.0,51.45,51.64,51.4,51.42,35400.0
2010-09-27 12:30:00,51.41,51.48,51.23,51.3,52000.0,51.41,51.48,51.23,51.3,52000.0
2010-09-27 13:00:00,51.3,51.57,51.23,51.57,55100.0,51.3,51.57,51.23,51.57,55100.0
2010-09-27 13:30:00,51.57,52.31,51.57,52.29,34700.0,51.57,52.31,51.57,52.29,34700.0
2010-09-27 14:00:00,52.28,52.28,52.0,52.2,104200.0,52.28,52.28,52.0,52.2,104200.0
2010-09-27 14:30:00,52.22,52.23,52.08,52.11,34600.0,52.22,52.23,52.08,52.11,34600.0
2010-09-27 15:00:00,52.11,52.17,51.98,52.04,50800.0,52.11,52.17,51.98,52.04,50800.0
2010-09-27 15:30:00,52.03,52.03,51.72,51.83,72200.0,52.03,52.03,51.72,51.83,72200.0
2010-09-28 09:30:00,51.92,51.97,50.79,51.19,29600.0,51.92,51.97,50.79,51.19,29600.0
2010-09-28 10:00:00,51.12,51.57,50.82,51.43,102700.0,51.12,51.57,50.82,51.43,102700.0
2010-09-28 10:30:00,51.44,51.72,51.39,51.69,69900.0,51.44,51.72,51.39,51.69,69900.0
2010-09-28 11:00:00,51.76,51.85,51.42,51.8,17300.0,51.76,51.85,51.42,51.8,17300.0
2010-09-28 11:30:00,51.81,52.07,51.81,52.02,39600.0,51.81,52.07,51.81,52.02,39600.0
2010-09-28 12:00:00,52.04,52.15,51.95,52.02,45500.0,52.04,52.15,51.95,52.02,45500.0
2010-09-28 12:30:00,52.02,52.52,51.95,52.28,69400.0,52.02,52.52,51.95,52.28,69400.0
2010-09-28 13:00:00,52.29,52.76,52.01,52.76,54300.0,52.29,52.76,52.01,52.76,54300.0
2010-09-28 13:30:00,52.76,53.22,52.74,53.17,82800.0,52.76,53.22,52.74,53.17,82800.0
2010-09-28 14:00:00,53.14,53.34,53.08,53.13,107300.0,53.14,53.34,53.08,53.13,107300.0
2010-09-28 14:30:00,53.1,53.21,52.65,52.96,94900.0,53.1,53.21,52.65,52.96,94900.0
2010-09-28 15:00:00,52.93,53.36,52.77,53.19,99200.0,52.93,53.36,52.77,53.19,99200.0
2010-09-28 15:30:00,53.17,53.37,52.79,52.8,276100.0,53.17,53.37,52.79,52.8,276100.0
2010-09-29 09:30:00,52.35,52.56,51.7,52.4,63500.0,52.35,52.56,51.7,52.4,63500.0
2010-09-29 10:00:00,52.4,52.4,51.56,51.64,64700.0,52.4,52.4,51.56,51.64,64700.0
2010-09-29 10:30:00,51.65,51.94,51.34,51.52,41300.0,51.65,51.94,51.34,51.52,41300.0
2010-09-29 11:00:00,51.57,52.05,51.57,52.0,21100.0,51.57,52.05,51.57,52.0,21100.0
2010-09-29 11:30:00,52.02,52.1,51.86,51.93,23500.0,52.02,52.1,51.86,51.93,23500.0
2010-09-29 12:00:00,51.95,52.0,51.85,51.87,17900.0,51.95,52.0,51.85,51.87,17900.0
2010-09-29 12:30:00,51.87,51.88,51.68,51.69,50500.0,51.87,51.88,51.68,51.69,50500.0
2010-09-29 13:00:00,51.69,51.92,51.69,51.92,17500.0,51.69,51.92,51.69,51.92,17500.0
2010-09-29 13:30:00,51.95,52.1,51.88,52.09,14600.0,51.95,52.1,51.88,52.09,14600.0
2010-09-29 14:00:00,52.09,52.28,52.05,52.22,25800.0,52.09,52.28,52.05,52.22,25800.0
2010-09-29 14:30:00,52.21,52.6,52.2,52.42,70800.0,52.21,52.6,52.2,52.42,70800.0
2010-09-29 15:00:00,52.42,52.52,52.23,52.33,42300.0,52.42,52.52,52.23,52.33,42300.0
2010-09-29 15:30:00,52.32,52.47,52.23,52.4,76100.0,52.32,52.47,52.23,52.4,76100.0
2010-09-30 09:30:00,53.44,54.94,53.42,53.81,139100.0,53.44,54.94,53.42,53.81,139100.0
2010-09-30 10:00:00,53.8,53.8,53.22,53.64,74200.0,53.8,53.8,53.22,53.64,74200.0
2010-09-30 10:30:00,53.67,53.94,53.17,53.18,35800.0,53.67,53.94,53.17,53.18,35800.0
2010-09-30 11:00:00,53.17,53.41,52.86,53.01,34100.0,53.17,53.41,52.86,53.01,34100.0
2010-09-30 11:30:00,52.95,53.48,52.82,53.42,30300.0,52.95,53.48,52.82,53.42,30300.0
2010-09-30 12:00:00,53.42,53.46,52.83,52.88,24000.0,53.42,53.46,52.83,52.88,24000.0
2010-09-30 12:30:00,52.87,53.45,52.87,53.38,39700.0,52.87,53.45,52.87,53.38,39700.0
2010-09-30 13:00:00,53.38,53.54,53.27,53.5,35600.0,53.38,53.54,53.27,53.5,35600.0
2010-09-30 13:30:00,53.5,53.55,53.37,53.43,73200.0,53.5,53.55,53.37,53.43,73200.0
2010-09-30 14:00:00,53.41,53.52,53.39,53.48,75000.0,53.41,53.52,53.39,53.48,75000.0
2010-09-30 14:30:00,53.48,53.76,53.47,53.62,41700.0,53.48,53.76,53.47,53.62,41700.0
2010-09-30 15:00:00,53.58,53.71,53.46,53.55,64800.0,53.58,53.71,53.46,53.55,64800.0
2010-09-30 15:30:00,53.56,53.58,53.36,53.38,162600.0,53.56,53.58,53.36,53.38,162600.0
2010-10-01 09:30:00,54.11,54.11,53.5,53.75,42600.0,54.11,54.11,53.5,53.75,42600.0
2010-10-01 10:00:00,53.68,53.88,53.0,53.27,35300.0,53.68,53.88,53.0,53.27,35300.0
2010-10-01 10:30:00,53.26,53.56,53.1,53.51,22200.0,53.26,53.56,53.1,53.51,22200.0
2010-10-01 11:00:00,53.46,53.7,53.0,53.03,28800.0,53.46,53.7,53.0,53.03,28800.0
2010-10-01 11:30:00,53.01,53.76,53.0,53.73,35200.0,53.01,53.76,53.0,53.73,35200.0
2010-10-01 12:00:00,53.72,53.73,53.26,53.31,10600.0,53.72,53.73,53.26,53.31,10600.0
2010-10-01 12:30:00,53.33,53.5,53.11,53.5,14200.0,53.33,53.5,53.11,53.5,14200.0
2010-10-01 13:00:00,53.53,53.88,53.52,53.83,44700.0,53.53,53.88,53.52,53.83,44700.0
2010-10-01 13:30:00,53.81,53.83,53.47,53.78,28800.0,53.81,53.83,53.47,53.78,28800.0
2010-10-01 14:00:00,53.78,53.92,53.64,53.64,15700.0,53.78,53.92,53.64,53.64,15700.0
2010-10-01 14:30:00,53.64,53.84,53.64,53.79,24400.0,53.64,53.84,53.64,53.79,24400.0
2010-10-01 15:00:00,53.79,54.0,53.77,53.86,69100.0,53.79,54.0,53.77,53.86,69100.0
2010-10-01 15:30:00,53.87,54.0,53.84,53.99,129800.0,53.87,54.0,53.84,53.99,129800.0
2010-10-04 09:30:00,53.9,54.1,53.47,53.63,50300.0,53.9,54.1,53.47,53.63,50300.0
2010-10-04 10:00:00,53.63,53.81,53.4,53.53,65300.0,53.63,53.81,53.4,53.53,65300.0
2010-10-04 10:30:00,53.5,53.52,53.19,53.31,38300.0,53.5,53.52,53.19,53.31,38300.0
2010-10-04 11:00:00,53.31,53.31,53.0,53.1,54600.0,53.31,53.31,53.0,53.1,54600.0
2010-10-04 11:30:00,53.06,53.6,53.06,53.23,20400.0,53.06,53.6,53.06,53.23,20400.0
2010-10-04 12:00:00,53.13,53.22,53.02,53.06,24500.0,53.13,53.22,53.02,53.06,24500.0
2010-10-04 12:30:00,53.07,53.19,53.0,53.07,36300.0,53.07,53.19,53.0,53.07,36300.0
2010-10-04 13:00:00,53.14,53.28,53.08,53.18,24100.0,53.14,53.28,53.08,53.18,24100.0
2010-10-04 13:30:00,53.15,53.24,52.99,53.24,35200.0,53.15,53.24,52.99,53.24,35200.0
2010-10-04 14:00:00,53.22,53.23,52.78,52.95,58100.0,53.22,53.23,52.78,52.95,58100.0
2010-10-04 14:30:00,52.92,53.24,52.91,53.04,28600.0,52.92,53.24,52.91,53.04,28600.0
2010-10-04 15:00:00,53.02,53.26,52.98,53.18,37000.0,53.02,53.26,52.98,53.18,37000.0
2010-10-04 15:30:00,53.19,53.25,53.01,53.18,53200.0,53.19,53.25,53.01,53.18,53200.0
2010-10-05 09:30:00,53.04,53.81,53.04,53.75,49700.0,53.04,53.81,53.04,53.75,49700.0
2010-10-05 10:00:00,53.82,54.15,53.29,53.74,50100.0,53.82,54.15,53.29,53.74,50100.0
2010-10-05 10:30:00,53.8,53.99,53.71,53.72,31500.0,53.8,53.99,53.71,53.72,31500.0
2010-10-05 11:00:00,53.71,53.73,53.42,53.45,72600.0,53.71,53.73,53.42,53.45,72600.0
2010-10-05 11:30:00,53.44,53.75,53.44,53.56,46500.0,53.44,53.75,53.44,53.56,46500.0
2010-10-05 12:00:00,53.55,53.68,53.45,53.67,22300.0,53.55,53.68,53.45,53.67,22300.0
2010-10-05 12:30:00,53.68,53.73,53.6,53.73,18800.0,53.68,53.73,53.6,53.73,18800.0
2010-10-05 13:00:00,53.7,53.85,53.65,53.65,29900.0,53.7,53.85,53.65,53.65,29900.0
2010-10-05 13:30:00,53.67,53.75,53.49,53.49,29700.0,53.67,53.75,53.49,53.49,29700.0
2010-10-05 14:00:00,53.51,53.67,53.51,53.63,23900.0,53.51,53.67,53.51,53.63,23900.0
2010-10-05 14:30:00,53.65,53.84,53.65,53.81,45300.0,53.65,53.84,53.65,53.81,45300.0
2010-10-05 15:00:00,53.81,53.98,53.79,53.9,43400.0,53.81,53.98,53.79,53.9,43400.0
2010-10-05 15:30:00,53.88,53.98,53.82,53.93,80600.0,53.88,53.98,53.82,53.93,80600.0
2010-10-06 09:30:00,53.69,53.96,53.34,53.36,37900.0,53.69,53.96,53.34,53.36,37900.0
2010-10-06 10:00:00,53.41,53.77,53.07,53.13,32100.0,53.41,53.77,53.07,53.13,32100.0
2010-10-06 10:30:00,53.15,53.23,52.95,53.07,43000.0,53.15,53.23,52.95,53.07,43000.0
2010-10-06 11:00:00,53.08,53.19,52.95,53.04,28500.0,53.08,53.19,52.95,53.04,28500.0
2010-10-06 11:30:00,53.07,53.13,52.96,52.98,49700.0,53.07,53.13,52.96,52.98,49700.0
2010-10-06 12:00:00,52.98,53.08,52.95,53.0,35700.0,52.98,53.08,52.95,53.0,35700.0
2010-10-06 12:30:00,53.01,53.04,52.96,52.99,25300.0,53.01,53.04,52.96,52.99,25300.0
2010-10-06 13:00:00,52.98,53.0,52.59,52.67,37800.0,52.98,53.0,52.59,52.67,37800.0
2010-10-06 13:30:00,52.7,52.88,52.69,52.87,44200.0,52.7,52.88,52.69,52.87,44200.0
2010-10-06 14:00:00,52.87,52.9,52.7,52.89,26300.0,52.87,52.9,52.7,52.89,26300.0
2010-10-06 14:30:00,52.9,53.14,52.86,53.08,23600.0,52.9,53.14,52.86,53.08,23600.0
2010-10-06 15:00:00,53.09,53.24,53.03,53.21,48000.0,53.09,53.24,53.03,53.21,48000.0
2010-10-06 15:30:00,53.2,53.44,53.17,53.28,107800.0,53.2,53.44,53.17,53.28,107800.0
2010-10-07 09:30:00,53.53,53.83,53.28,53.45,40900.0,53.53,53.83,53.28,53.45,40900.0
2010-10-07 10:00:00,53.44,53.82,53.31,53.82,12000.0,53.44,53.82,53.31,53.82,12000.0
2010-10-07 10:30:00,53.8,53.91,53.65,53.67,12900.0,53.8,53.91,53.65,53.67,12900.0
2010-10-07 11:00:00,53.65,53.67,53.47,53.54,17600.0,53.65,53.67,53.47,53.54,17600.0
2010-10-07 11:30:00,53.58,53.72,53.31,53.48,11700.0,53.58,53.72,53.31,53.48,11700.0
2010-10-07 12:00:00,53.47,53.47,53.25,53.28,13100.0,53.47,53.47,53.25,53.28,13100.0
2010-10-07 12:30:00,53.22,53.24,52.89,53.22,19700.0,53.22,53.24,52.89,53.22,19700.0
2010-10-07 13:00:00,53.21,53.53,53.19,53.27,9200.0,53.21,53.53,53.19,53.27,9200.0
2010-10-07 13:30:00,53.26,53.56,53.16,53.55,12300.0,53.26,53.56,53.16,53.55,12300.0
2010-10-07 14:00:00,53.58,53.6,53.36,53.53,9000.0,53.58,53.6,53.36,53.53,9000.0
2010-10-07 14:30:00,53.46,53.62,53.44,53.57,14200.0,53.46,53.62,53.44,53.57,14200.0
2010-10-07 15:00:00,53.59,53.76,53.54,53.62,33800.0,53.59,53.76,53.54,53.62,33800.0
2010-10-07 15:30:00,53.61,54.0,53.52,53.85,171400.0,53.61,54.0,53.52,53.85,171400.0
2010-10-08 09:30:00,53.75,54.71,53.75,54.52,41100.0,53.75,54.71,53.75,54.52,41100.0
2010-10-08 10:00:00,54.46,54.46,53.51,53.51,38700.0,54.46,54.46,53.51,53.51,38700.0
2010-10-08 10:30:00,53.48,53.98,53.47,53.98,20500.0,53.48,53.98,53.47,53.98,20500.0
2010-10-08 11:00:00,54.0,54.16,53.91,54.0,29700.0,54.0,54.16,53.91,54.0,29700.0
2010-10-08 11:30:00,54.05,54.18,53.99,54.09,22900.0,54.05,54.18,53.99,54.09,22900.0
2010-10-08 12:00:00,54.11,54.11,53.92,53.99,19800.0,54.11,54.11,53.92,53.99,19800.0
2010-10-08 12:30:00,53.99,54.19,53.98,54.08,25500.0,53.99,54.19,53.98,54.08,25500.0
2010-10-08 13:00:00,54.08,54.2,54.0,54.1,15900.0,54.08,54.2,54.0,54.1,15900.0
2010-10-08 13:30:00,54.14,54.14,53.82,53.98,29000.0,54.14,54.14,53.82,53.98,29000.0
2010-10-08 14:00:00,53.96,54.16,53.79,54.16,26300.0,53.96,54.16,53.79,54.16,26300.0
2010-10-08 14:30:00,54.15,54.53,54.15,54.38,26600.0,54.15,54.53,54.15,54.38,26600.0
2010-10-08 15:00:00,54.37,54.62,54.36,54.56,34700.0,54.37,54.62,54.36,54.56,34700.0
2010-10-08 15:30:00,54.57,54.73,54.4,54.45,72900.0,54.57,54.73,54.4,54.45,72900.0
2010-10-11 09:30:00,54.45,54.45,53.98,54.0,7100.0,54.45,54.45,53.98,54.0,7100.0
2010-10-11 10:00:00,53.92,54.22,53.89,54.08,15000.0,53.92,54.22,53.89,54.08,15000.0
2010-10-11 10:30:00,54.08,54.13,53.68,53.78,16800.0,54.08,54.13,53.68,53.78,16800.0
2010-10-11 11:00:00,53.72,53.93,53.6,53.91,10100.0,53.72,53.93,53.6,53.91,10100.0
2010-10-11 11:30:00,53.86,54.08,53.81,53.9,8400.0,53.86,54.08,53.81,53.9,8400.0
2010-10-11 12:00:00,53.93,53.95,53.72,53.85,12000.0,53.93,53.95,53.72,53.85,12000.0
2010-10-11 12:30:00,53.88,54.03,53.8,53.83,13400.0,53.88,54.03,53.8,53.83,13400.0
2010-10-11 13:00:00,53.81,53.94,53.78,53.91,6300.0,53.81,53.94,53.78,53.91,6300.0
2010-10-11 13:30:00,53.89,54.04,53.86,54.04,10000.0,53.89,54.04,53.86,54.04,10000.0
2010-10-11 14:00:00,54.04,54.04,53.86,53.97,11400.0,54.04,54.04,53.86,53.97,11400.0
2010-10-11 14:30:00,53.95,53.98,53.88,53.9,9000.0,53.95,53.98,53.88,53.9,9000.0
2010-10-11 15:00:00,53.9,54.01,53.67,53.73,30900.0,53.9,54.01,53.67,53.73,30900.0
2010-10-11 15:30:00,53.74,53.74,53.48,53.54,90900.0,53.74,53.74,53.48,53.54,90900.0
2010-10-12 09:30:00,53.55,54.25,53.35,53.99,70600.0,53.55,54.25,53.35,53.99,70600.0
2010-10-12 10:00:00,53.98,54.33,53.91,54.25,38200.0,53.98,54.33,53.91,54.25,38200.0
2010-10-12 10:30:00,54.25,54.55,54.05,54.45,50600.0,54.25,54.55,54.05,54.45,50600.0
2010-10-12 11:00:00,54.44,54.45,53.74,54.18,63800.0,54.44,54.45,53.74,54.18,63800.0
2010-10-12 11:30:00,54.14,54.3,53.94,54.27,43400.0,54.14,54.3,53.94,54.27,43400.0
2010-10-12 12:00:00,54.28,54.63,54.09,54.6,32800.0,54.28,54.63,54.09,54.6,32800.0
2010-10-12 12:30:00,54.56,54.75,54.55,54.67,18900.0,54.56,54.75,54.55,54.67,18900.0
2010-10-12 13:00:00,54.65,54.81,54.64,54.72,19400.0,54.65,54.81,54.64,54.72,19400.0
2010-10-12 13:30:00,54.71,55.11,54.71,55.09,31700.0,54.71,55.11,54.71,55.09,31700.0
2010-10-12 14:00:00,55.1,55.85,54.93,55.81,89200.0,55.1,55.85,54.93,55.81,89200.0
2010-10-12 14:30:00,55.85,55.88,55.49,55.86,64000.0,55.85,55.88,55.49,55.86,64000.0
2010-10-12 15:00:00,55.86,55.87,55.53,55.78,79200.0,55.86,55.87,55.53,55.78,79200.0
2010-10-12 15:30:00,55.78,55.82,55.39,55.44,133100.0,55.78,55.82,55.39,55.44,133100.0
2010-10-13 09:30:00,56.85,57.12,56.26,56.59,102700.0,56.85,57.12,56.26,56.59,102700.0
2010-10-13 10:00:00,56.63,56.99,56.43,56.84,65200.0,56.63,56.99,56.43,56.84,65200.0
2010-10-13 10:30:00,56.85,57.07,56.81,57.02,75400.0,56.85,57.07,56.81,57.02,75400.0
2010-10-13 11:00:00,57.01,57.04,56.4,56.67,117300.0,57.01,57.04,56.4,56.67,117300.0
2010-10-13 11:30:00,56.7,57.04,56.61,57.02,21500.0,56.7,57.04,56.61,57.02,21500.0
2010-10-13 12:00:00,57.0,57.29,56.99,57.29,24700.0,57.0,57.29,56.99,57.29,24700.0
2010-10-13 12:30:00,57.3,57.48,57.21,57.23,30500.0,57.3,57.48,57.21,57.23,30500.0
2010-10-13 13:00:00,57.21,57.29,57.07,57.07,33400.0,57.21,57.29,57.07,57.07,33400.0
2010-10-13 13:30:00,57.08,57.14,56.76,56.93,51600.0,57.08,57.14,56.76,56.93,51600.0
2010-10-13 14:00:00,56.94,56.96,56.6,56.73,48900.0,56.94,56.96,56.6,56.73,48900.0
2010-10-13 14:30:00,56.73,56.73,56.39,56.72,73300.0,56.73,56.73,56.39,56.72,73300.0
2010-10-13 15:00:00,56.71,56.78,56.09,56.1,70700.0,56.71,56.78,56.09,56.1,70700.0
2010-10-13 15:30:00,56.12,56.23,55.83,55.91,139700.0,56.12,56.23,55.83,55.91,139700.0
2010-10-14 09:30:00,55.69,56.07,55.49,55.5,21800.0,55.69,56.07,55.49,55.5,21800.0
2010-10-14 10:00:00,55.5,55.68,55.4,55.59,32000.0,55.5,55.68,55.4,55.59,32000.0
2010-10-14 10:30:00,55.62,55.83,55.59,55.71,19200.0,55.62,55.83,55.59,55.71,19200.0
2010-10-14 11:00:00,55.74,55.92,55.67,55.78,29400.0,55.74,55.92,55.67,55.78,29400.0
2010-10-14 11:30:00,55.8,55.81,55.27,55.31,26200.0,55.8,55.81,55.27,55.31,26200.0
2010-10-14 12:00:00,55.36,55.49,55.14,55.2,27600.0,55.36,55.49,55.14,55.2,27600.0
2010-10-14 12:30:00,55.19,55.66,55.05,55.64,21700.0,55.19,55.66,55.05,55.64,21700.0
2010-10-14 13:00:00,55.69,55.8,55.52,55.66,13700.0,55.69,55.8,55.52,55.66,13700.0
2010-10-14 13:30:00,55.67,55.98,55.65,55.92,14800.0,55.67,55.98,55.65,55.92,14800.0
2010-10-14 14:00:00,55.91,55.91,55.53,55.59,19200.0,55.91,55.91,55.53,55.59,19200.0
2010-10-14 14:30:00,55.61,55.61,55.12,55.17,24100.0,55.61,55.61,55.12,55.17,24100.0
2010-10-14 15:00:00,55.18,55.42,54.85,55.26,49600.0,55.18,55.42,54.85,55.26,49600.0
2010-10-14 15:30:00,55.26,55.48,55.21,55.38,67400.0,55.26,55.48,55.21,55.38,67400.0
2010-10-15 09:30:00,56.18,56.22,55.08,55.16,15300.0,56.18,56.22,55.08,55.16,15300.0
2010-10-15 10:00:00,55.15,55.26,54.75,54.95,90700.0,55.15,55.26,54.75,54.95,90700.0
2010-10-15 10:30:00,54.94,55.47,54.86,55.41,26100.0,54.94,55.47,54.86,55.41,26100.0
2010-10-15 11:00:00,55.44,55.8,55.4,55.47,16800.0,55.44,55.8,55.4,55.47,16800.0
2010-10-15 11:30:00,55.48,55.83,55.09,55.23,40400.0,55.48,55.83,55.09,55.23,40400.0
2010-10-15 12:00:00,55.17,55.36,54.94,55.36,56600.0,55.17,55.36,54.94,55.36,56600.0
2010-10-15 12:30:00,55.39,55.45,55.05,55.11,14200.0,55.39,55.45,55.05,55.11,14200.0
2010-10-15 13:00:00,55.14,55.27,55.05,55.1,10200.0,55.14,55.27,55.05,55.1,10200.0
2010-10-15 13:30:00,55.11,55.28,54.92,54.96,52900.0,55.11,55.28,54.92,54.96,52900.0
2010-10-15 14:00:00,54.94,55.02,54.82,55.0,102200.0,54.94,55.02,54.82,55.0,102200.0
2010-10-15 14:30:00,55.0,55.08,54.95,55.08,46400.0,55.0,55.08,54.95,55.08,46400.0
2010-10-15 15:00:00,55.08,55.13,54.96,55.02,66900.0,55.08,55.13,54.96,55.02,66900.0
2010-10-15 15:30:00,55.01,55.23,54.96,55.03,111600.0,55.01,55.23,54.96,55.03,111600.0
2010-10-18 09:30:00,55.0,55.27,54.99,55.22,31900.0,55.0,55.27,54.99,55.22,31900.0
2010-10-18 10:00:00,55.17,55.56,55.0,55.07,13400.0,55.17,55.56,55.0,55.07,13400.0
2010-10-18 10:30:00,55.11,55.36,55.06,55.33,11800.0,55.11,55.36,55.06,55.33,11800.0
2010-10-18 11:00:00,55.38,55.4,55.06,55.27,9500.0,55.38,55.4,55.06,55.27,9500.0
2010-10-18 11:30:00,55.28,55.29,55.0,55.14,7700.0,55.28,55.29,55.0,55.14,7700.0
2010-10-18 12:00:00,55.14,55.24,54.94,54.94,9400.0,55.14,55.24,54.94,54.94,9400.0
2010-10-18 12:30:00,54.91,55.0,54.78,54.9,12700.0,54.91,55.0,54.78,54.9,12700.0
2010-10-18 13:00:00,54.95,55.1,54.91,55.0,10800.0,54.95,55.1,54.91,55.0,10800.0
2010-10-18 13:30:00,55.01,55.11,54.96,55.01,15300.0,55.01,55.11,54.96,55.01,15300.0
2010-10-18 14:00:00,55.0,55.21,54.96,55.14,21100.0,55.0,55.21,54.96,55.14,21100.0
2010-10-18 14:30:00,55.18,55.24,55.05,55.08,21400.0,55.18,55.24,55.05,55.08,21400.0
2010-10-18 15:00:00,55.1,55.35,55.09,55.27,44800.0,55.1,55.35,55.09,55.27,44800.0
2010-10-18 15:30:00,55.27,55.37,55.22,55.23,59300.0,55.27,55.37,55.22,55.23,59300.0
2010-10-19 09:30:00,54.21,55.23,53.96,55.08,59700.0,54.21,55.23,53.96,55.08,59700.0
2010-10-19 10:00:00,55.07,56.19,54.94,56.0,60200.0,55.07,56.19,54.94,56.0,60200.0
2010-10-19 10:30:00,56.08,56.69,56.02,56.61,84900.0,56.08,56.69,56.02,56.61,84900.0
2010-10-19 11:00:00,56.58,56.62,55.49,55.64,40800.0,56.58,56.62,55.49,55.64,40800.0
2010-10-19 11:30:00,55.69,56.11,55.67,56.07,29700.0,55.69,56.11,55.67,56.07,29700.0
2010-10-19 12:00:00,56.04,56.2,55.83,55.83,28800.0,56.04,56.2,55.83,55.83,28800.0
2010-10-19 12:30:00,55.85,55.85,55.55,55.84,18700.0,55.85,55.85,55.55,55.84,18700.0
2010-10-19 13:00:00,55.8,55.8,55.38,55.44,20000.0,55.8,55.8,55.38,55.44,20000.0
2010-10-19 13:30:00,55.39,55.49,54.89,55.04,21700.0,55.39,55.49,54.89,55.04,21700.0
2010-10-19 14:00:00,55.02,55.2,54.63,55.01,109800.0,55.02,55.2,54.63,55.01,109800.0
2010-10-19 14:30:00,54.97,55.35,54.91,55.23,76600.0,54.97,55.35,54.91,55.23,76600.0
2010-10-19 15:00:00,55.25,55.34,54.72,54.79,79500.0,55.25,55.34,54.72,54.79,79500.0
2010-10-19 15:30:00,54.79,55.08,54.69,55.05,183400.0,54.79,55.08,54.69,55.05,183400.0
2010-10-20 09:30:00,55.4,55.4,54.62,54.84,21300.0,55.4,55.4,54.62,54.84,21300.0
2010-10-20 10:00:00,54.85,54.96,54.43,54.48,68600.0,54.85,54.96,54.43,54.48,68600.0
2010-10-20 10:30:00,54.46,55.29,54.46,55.16,86100.0,54.46,55.29,54.46,55.16,86100.0
2010-10-20 11:00:00,55.22,55.62,55.0,55.62,28600.0,55.22,55.62,55.0,55.62,28600.0
2010-10-20 11:30:00,55.61,55.85,55.61,55.75,38500.0,55.61,55.85,55.61,55.75,38500.0
2010-10-20 12:00:00,55.75,56.01,55.73,55.92,23900.0,55.75,56.01,55.73,55.92,23900.0
2010-10-20 12:30:00,55.92,55.92,55.67,55.77,24700.0,55.92,55.92,55.67,55.77,24700.0
2010-10-20 13:00:00,55.78,56.12,55.77,56.06,36700.0,55.78,56.12,55.77,56.06,36700.0
2010-10-20 13:30:00,56.04,56.33,55.97,56.32,71200.0,56.04,56.33,55.97,56.32,71200.0
2010-10-20 14:00:00,56.31,56.77,56.27,56.65,65600.0,56.31,56.77,56.27,56.65,65600.0
2010-10-20 14:30:00,56.64,56.75,56.49,56.63,57900.0,56.64,56.75,56.49,56.63,57900.0
2010-10-20 15:00:00,56.61,57.1,56.57,57.09,123900.0,56.61,57.1,56.57,57.09,123900.0
2010-10-20 15:30:00,57.11,57.21,56.78,56.89,220800.0,57.11,57.21,56.78,56.89,220800.0
2010-10-21 09:30:00,57.22,58.0,57.05,57.88,113300.0,57.22,58.0,57.05,57.88,113300.0
2010-10-21 10:00:00,57.88,58.13,57.73,57.76,102900.0,57.88,58.13,57.73,57.76,102900.0
2010-10-21 10:30:00,57.82,58.12,57.8,58.05,39400.0,57.82,58.12,57.8,58.05,39400.0
2010-10-21 11:00:00,58.04,58.09,57.23,57.33,47000.0,58.04,58.09,57.23,57.33,47000.0
2010-10-21 11:30:00,57.32,57.4,56.9,57.22,32100.0,57.32,57.4,56.9,57.22,32100.0
2010-10-21 12:00:00,57.24,57.27,56.98,57.19,30500.0,57.24,57.27,56.98,57.19,30500.0
2010-10-21 12:30:00,57.24,57.25,56.67,56.86,22000.0,57.24,57.25,56.67,56.86,22000.0
2010-10-21 13:00:00,56.84,57.07,56.79,56.92,21200.0,56.84,57.07,56.79,56.92,21200.0
2010-10-21 13:30:00,56.9,56.97,56.15,56.25,27600.0,56.9,56.97,56.15,56.25,27600.0
2010-10-21 14:00:00,56.28,56.57,56.2,56.56,33500.0,56.28,56.57,56.2,56.56,33500.0
2010-10-21 14:30:00,56.53,56.63,56.39,56.53,47800.0,56.53,56.63,56.39,56.53,47800.0
2010-10-21 15:00:00,56.56,57.13,56.56,57.09,56700.0,56.56,57.13,56.56,57.09,56700.0
2010-10-21 15:30:00,57.1,57.17,56.87,57.11,86100.0,57.1,57.17,56.87,57.11,86100.0
2010-10-22 09:30:00,57.18,57.29,56.88,56.88,113100.0,57.18,57.29,56.88,56.88,113100.0
2010-10-22 10:00:00,56.86,57.16,56.38,56.54,120000.0,56.86,57.16,56.38,56.54,120000.0
2010-10-22 10:30:00,56.57,57.51,56.5,57.4,77300.0,56.57,57.51,56.5,57.4,77300.0
2010-10-22 11:00:00,57.4,57.4,57.0,57.09,27400.0,57.4,57.4,57.0,57.09,27400.0
2010-10-22 11:30:00,57.13,57.33,57.02,57.06,30400.0,57.13,57.33,57.02,57.06,30400.0
2010-10-22 12:00:00,57.05,57.3,56.94,57.27,44700.0,57.05,57.3,56.94,57.27,44700.0
2010-10-22 12:30:00,57.24,57.54,57.24,57.54,14200.0,57.24,57.54,57.24,57.54,14200.0
2010-10-22 13:00:00,57.52,57.54,57.37,57.42,24500.0,57.52,57.54,57.37,57.42,24500.0
2010-10-22 13:30:00,57.38,57.53,57.37,57.48,32000.0,57.38,57.53,57.37,57.48,32000.0
2010-10-22 14:00:00,57.44,57.48,57.26,57.48,28200.0,57.44,57.48,57.26,57.48,28200.0
2010-10-22 14:30:00,57.47,57.5,57.31,57.47,45300.0,57.47,57.5,57.31,57.47,45300.0
2010-10-22 15:00:00,57.46,57.56,57.39,57.51,50900.0,57.46,57.56,57.39,57.51,50900.0
2010-10-22 15:30:00,57.51,57.57,57.43,57.46,111400.0,57.51,57.57,57.43,57.46,111400.0
2010-10-25 09:30:00,58.04,58.22,57.92,58.21,40100.0,58.04,58.22,57.92,58.21,40100.0
2010-10-25 10:00:00,58.18,58.42,58.05,58.29,86500.0,58.18,58.42,58.05,58.29,86500.0
2010-10-25 10:30:00,58.31,58.51,58.02,58.36,64400.0,58.31,58.51,58.02,58.36,64400.0
2010-10-25 11:00:00,58.35,58.65,58.32,58.65,41900.0,58.35,58.65,58.32,58.65,41900.0
2010-10-25 11:30:00,58.66,58.86,58.62,58.81,30900.0,58.66,58.86,58.62,58.81,30900.0
2010-10-25 12:00:00,58.82,58.84,58.43,58.44,22800.0,58.82,58.84,58.43,58.44,22800.0
2010-10-25 12:30:00,58.42,58.42,58.1,58.27,19900.0,58.42,58.42,58.1,58.27,19900.0
2010-10-25 13:00:00,58.24,58.54,58.24,58.47,26500.0,58.24,58.54,58.24,58.47,26500.0
2010-10-25 13:30:00,58.52,58.58,58.37,58.41,14900.0,58.52,58.58,58.37,58.41,14900.0
2010-10-25 14:00:00,58.45,58.56,58.39,58.51,24800.0,58.45,58.56,58.39,58.51,24800.0
2010-10-25 14:30:00,58.51,58.6,58.27,58.34,43300.0,58.51,58.6,58.27,58.34,43300.0
2010-10-25 15:00:00,58.37,58.64,58.37,58.59,64300.0,58.37,58.64,58.37,58.59,64300.0
2010-10-25 15:30:00,58.58,58.67,58.09,58.21,156900.0,58.58,58.67,58.09,58.21,156900.0
2010-10-26 09:30:00,57.53,57.63,56.82,57.63,70000.0,57.53,57.63,56.82,57.63,70000.0
2010-10-26 10:00:00,57.63,58.2,57.63,57.88,49300.0,57.63,58.2,57.63,57.88,49300.0
2010-10-26 10:30:00,57.93,58.02,57.67,57.85,18300.0,57.93,58.02,57.67,57.85,18300.0
2010-10-26 11:00:00,57.96,58.05,57.65,57.89,18400.0,57.96,58.05,57.65,57.89,18400.0
2010-10-26 11:30:00,57.85,58.01,57.78,58.01,8900.0,57.85,58.01,57.78,58.01,8900.0
2010-10-26 12:00:00,58.02,58.06,57.9,57.99,32900.0,58.02,58.06,57.9,57.99,32900.0
2010-10-26 12:30:00,57.96,58.02,57.87,58.0,11300.0,57.96,58.02,57.87,58.0,11300.0
2010-10-26 13:00:00,58.03,58.16,57.96,58.0,31600.0,58.03,58.16,57.96,58.0,31600.0
2010-10-26 13:30:00,57.95,58.13,57.79,57.85,31600.0,57.95,58.13,57.79,57.85,31600.0
2010-10-26 14:00:00,57.82,58.06,57.71,58.04,49400.0,57.82,58.06,57.71,58.04,49400.0
2010-10-26 14:30:00,58.02,58.09,57.86,57.99,40800.0,58.02,58.09,57.86,57.99,40800.0
2010-10-26 15:00:00,58.0,58.17,58.0,58.08,58900.0,58.0,58.17,58.0,58.08,58900.0
2010-10-26 15:30:00,58.07,58.19,57.93,58.01,138500.0,58.07,58.19,57.93,58.01,138500.0
2010-10-27 09:30:00,57.01,57.38,56.83,57.3,62700.0,57.01,57.38,56.83,57.3,62700.0
2010-10-27 10:00:00,57.38,57.5,56.82,56.97,61600.0,57.38,57.5,56.82,56.97,61600.0
2010-10-27 10:30:00,56.88,57.35,56.82,57.06,15700.0,56.88,57.35,56.82,57.06,15700.0
2010-10-27 11:00:00,57.06,57.09,56.6,56.64,52500.0,57.06,57.09,56.6,56.64,52500.0
2010-10-27 11:30:00,56.63,56.98,56.55,56.94,23200.0,56.63,56.98,56.55,56.94,23200.0
2010-10-27 12:00:00,56.94,56.96,56.72,56.75,13700.0,56.94,56.96,56.72,56.75,13700.0
2010-10-27 12:30:00,56.78,56.83,56.58,56.6,54400.0,56.78,56.83,56.58,56.6,54400.0
2010-10-27 13:00:00,56.61,56.83,56.61,56.76,77400.0,56.61,56.83,56.61,56.76,77400.0
2010-10-27 13:30:00,56.75,56.98,56.67,56.89,42700.0,56.75,56.98,56.67,56.89,42700.0
2010-10-27 14:00:00,56.89,56.94,56.75,56.75,54800.0,56.89,56.94,56.75,56.75,54800.0
2010-10-27 14:30:00,56.76,56.98,56.69,56.89,48300.0,56.76,56.98,56.69,56.89,48300.0
2010-10-27 15:00:00,56.88,57.27,56.87,57.22,72500.0,56.88,57.27,56.87,57.22,72500.0
2010-10-27 15:30:00,57.22,57.43,57.19,57.41,104200.0,57.22,57.43,57.19,57.41,104200.0
2010-10-28 09:30:00,57.72,57.95,56.96,57.05,26900.0,57.72,57.95,56.96,57.05,26900.0
2010-10-28 10:00:00,57.13,57.46,57.05,57.07,30400.0,57.13,57.46,57.05,57.07,30400.0
2010-10-28 10:30:00,57.04,57.09,56.74,56.75,34500.0,57.04,57.09,56.74,56.75,34500.0
2010-10-28 11:00:00,56.7,56.88,56.67,56.73,34000.0,56.7,56.88,56.67,56.73,34000.0
2010-10-28 11:30:00,56.7,56.7,56.14,56.15,17200.0,56.7,56.7,56.14,56.15,17200.0
2010-10-28 12:00:00,56.15,56.21,55.86,55.89,20400.0,56.15,56.21,55.86,55.89,20400.0
2010-10-28 12:30:00,55.88,56.21,55.85,56.19,24000.0,55.88,56.21,55.85,56.19,24000.0
2010-10-28 13:00:00,56.16,56.59,56.11,56.39,15700.0,56.16,56.59,56.11,56.39,15700.0
2010-10-28 13:30:00,56.4,56.5,56.3,56.47,20900.0,56.4,56.5,56.3,56.47,20900.0
2010-10-28 14:00:00,56.43,56.67,56.43,56.55,27800.0,56.43,56.67,56.43,56.55,27800.0
2010-10-28 14:30:00,56.53,56.65,56.42,56.45,32800.0,56.53,56.65,56.42,56.45,32800.0
2010-10-28 15:00:00,56.47,56.67,56.32,56.43,32900.0,56.47,56.67,56.32,56.43,32900.0
2010-10-28 15:30:00,56.41,56.68,56.3,56.5,76800.0,56.41,56.68,56.3,56.5,76800.0
2010-10-29 09:30:00,56.37,56.71,56.25,56.28,30100.0,56.37,56.71,56.25,56.28,30100.0
2010-10-29 10:00:00,56.25,56.78,56.25,56.71,28300.0,56.25,56.78,56.25,56.71,28300.0
2010-10-29 10:30:00,56.68,56.73,56.53,56.73,14600.0,56.68,56.73,56.53,56.73,14600.0
2010-10-29 11:00:00,56.75,56.84,56.56,56.81,18400.0,56.75,56.84,56.56,56.81,18400.0
2010-10-29 11:30:00,56.78,56.78,56.4,56.64,94300.0,56.78,56.78,56.4,56.64,94300.0
2010-10-29 12:00:00,56.66,56.89,56.66,56.89,9200.0,56.66,56.89,56.66,56.89,9200.0
2010-10-29 12:30:00,56.91,57.03,56.9,56.98,9900.0,56.91,57.03,56.9,56.98,9900.0
2010-10-29 13:00:00,56.98,57.02,56.94,57.02,5500.0,56.98,57.02,56.94,57.02,5500.0
2010-10-29 13:30:00,57.04,57.28,56.98,57.28,13200.0,57.04,57.28,56.98,57.28,13200.0
2010-10-29 14:00:00,57.26,57.29,57.09,57.27,28500.0,57.26,57.29,57.09,57.27,28500.0
2010-10-29 14:30:00,57.27,57.32,57.22,57.25,21400.0,57.27,57.32,57.22,57.25,21400.0
2010-10-29 15:00:00,57.24,57.35,57.23,57.31,24600.0,57.24,57.35,57.23,57.31,24600.0
2010-10-29 15:30:00,57.3,57.4,57.23,57.32,88600.0,57.3,57.4,57.23,57.32,88600.0
2010-11-01 09:30:00,57.98,58.21,57.46,57.51,20900.0,57.98,58.21,57.46,57.51,20900.0
2010-11-01 10:00:00,57.61,57.8,57.47,57.55,94900.0,57.61,57.8,57.47,57.55,94900.0
2010-11-01 10:30:00,57.54,57.6,57.33,57.44,37500.0,57.54,57.6,57.33,57.44,37500.0
2010-11-01 11:00:00,57.4,57.42,57.05,57.15,44200.0,57.4,57.42,57.05,57.15,44200.0
2010-11-01 11:30:00,57.08,57.1,56.87,57.07,27500.0,57.08,57.1,56.87,57.07,27500.0
2010-11-01 12:00:00,57.15,57.26,57.13,57.19,87500.0,57.15,57.26,57.13,57.19,87500.0
2010-11-01 12:30:00,57.18,57.25,56.95,57.1,24500.0,57.18,57.25,56.95,57.1,24500.0
2010-11-01 13:00:00,57.1,57.23,56.98,57.15,47100.0,57.1,57.23,56.98,57.15,47100.0
2010-11-01 13:30:00,57.15,57.25,57.14,57.17,34200.0,57.15,57.25,57.14,57.17,34200.0
2010-11-01 14:00:00,57.16,57.32,57.13,57.24,36900.0,57.16,57.32,57.13,57.24,36900.0
2010-11-01 14:30:00,57.22,57.25,56.92,56.99,62400.0,57.22,57.25,56.92,56.99,62400.0
2010-11-01 15:00:00,56.99,57.01,56.44,56.58,165100.0,56.99,57.01,56.44,56.58,165100.0
2010-11-01 15:30:00,56.58,56.9,56.58,56.84,194000.0,56.58,56.9,56.58,56.84,194000.0
2010-11-02 09:30:00,57.1,57.34,56.96,57.22,54200.0,57.1,57.34,56.96,57.22,54200.0
2010-11-02 10:00:00,57.19,57.33,57.09,57.26,46800.0,57.19,57.33,57.09,57.26,46800.0
2010-11-02 10:30:00,57.26,57.71,57.0,57.65,30300.0,57.26,57.71,57.0,57.65,30300.0
2010-11-02 11:00:00,57.6,58.12,57.58,58.12,19900.0,57.6,58.12,57.58,58.12,19900.0
2010-11-02 11:30:00,58.1,58.39,58.02,58.39,19400.0,58.1,58.39,58.02,58.39,19400.0
2010-11-02 12:00:00,58.41,58.41,58.1,58.26,34200.0,58.41,58.41,58.1,58.26,34200.0
2010-11-02 12:30:00,58.26,58.61,58.26,58.6,34500.0,58.26,58.61,58.26,58.6,34500.0
2010-11-02 13:00:00,58.58,58.77,58.55,58.73,19800.0,58.58,58.77,58.55,58.73,19800.0
2010-11-02 13:30:00,58.75,58.91,58.72,58.89,34300.0,58.75,58.91,58.72,58.89,34300.0
2010-11-02 14:00:00,58.89,59.04,58.87,59.0,59500.0,58.89,59.04,58.87,59.0,59500.0
2010-11-02 14:30:00,58.99,58.99,58.68,58.76,39800.0,58.99,58.99,58.68,58.76,39800.0
2010-11-02 15:00:00,58.77,59.08,58.77,59.04,58300.0,58.77,59.08,58.77,59.04,58300.0
2010-11-02 15:30:00,59.05,59.24,58.89,59.16,109200.0,59.05,59.24,58.89,59.16,109200.0
2010-11-03 09:30:00,59.24,59.37,58.52,59.05,60300.0,59.24,59.37,58.52,59.05,60300.0
2010-11-03 10:00:00,59.1,59.45,58.84,59.09,38500.0,59.1,59.45,58.84,59.09,38500.0
2010-11-03 10:30:00,59.1,59.13,58.78,58.89,26400.0,59.1,59.13,58.78,58.89,26400.0
2010-11-03 11:00:00,58.87,59.07,58.83,58.97,39200.0,58.87,59.07,58.83,58.97,39200.0
2010-11-03 11:30:00,58.95,59.18,58.89,59.0,43400.0,58.95,59.18,58.89,59.0,43400.0
2010-11-03 12:00:00,59.0,59.0,58.56,58.56,19400.0,59.0,59.0,58.56,58.56,19400.0
2010-11-03 12:30:00,58.59,58.66,58.43,58.5,29800.0,58.59,58.66,58.43,58.5,29800.0
2010-11-03 13:00:00,58.54,58.72,58.51,58.64,16200.0,58.54,58.72,58.51,58.64,16200.0
2010-11-03 13:30:00,58.66,58.76,58.6,58.67,12600.0,58.66,58.76,58.6,58.67,12600.0
2010-11-03 14:00:00,58.68,59.05,58.03,58.3,65200.0,58.68,59.05,58.03,58.3,65200.0
2010-11-03 14:30:00,58.27,58.84,58.07,58.7,45700.0,58.27,58.84,58.07,58.7,45700.0
2010-11-03 15:00:00,58.7,58.95,58.52,58.66,54400.0,58.7,58.95,58.52,58.66,54400.0
2010-11-03 15:30:00,58.57,58.71,58.35,58.65,87400.0,58.57,58.71,58.35,58.65,87400.0
2010-11-04 09:30:00,59.66,60.0,59.29,59.63,116700.0,59.66,60.0,59.29,59.63,116700.0
2010-11-04 10:00:00,59.63,59.94,59.61,59.89,120000.0,59.63,59.94,59.61,59.89,120000.0
2010-11-04 10:30:00,59.89,60.05,59.72,59.85,206500.0,59.89,60.05,59.72,59.85,206500.0
2010-11-04 11:00:00,59.86,60.24,59.85,60.19,74800.0,59.86,60.24,59.85,60.19,74800.0
2010-11-04 11:30:00,60.19,60.27,59.83,59.83,72600.0,60.19,60.27,59.83,59.83,72600.0
2010-11-04 12:00:00,59.83,59.9,59.64,59.89,65900.0,59.83,59.9,59.64,59.89,65900.0
2010-11-04 12:30:00,59.89,60.0,59.79,59.9,56900.0,59.89,60.0,59.79,59.9,56900.0
2010-11-04 13:00:00,59.9,59.97,59.69,59.8,75200.0,59.9,59.97,59.69,59.8,75200.0
2010-11-04 13:30:00,59.81,59.96,59.78,59.86,65100.0,59.81,59.96,59.78,59.86,65100.0
2010-11-04 14:00:00,59.87,59.96,59.78,59.86,70700.0,59.87,59.96,59.78,59.86,70700.0
2010-11-04 14:30:00,59.88,59.91,59.85,59.88,57000.0,59.88,59.91,59.85,59.88,57000.0
2010-11-04 15:00:00,59.89,60.29,59.88,60.21,156500.0,59.89,60.29,59.88,60.21,156500.0
2010-11-04 15:30:00,60.2,60.34,59.99,60.3,219100.0,60.2,60.34,59.99,60.3,219100.0
2010-11-05 09:30:00,56.94,58.78,56.64,58.72,574100.0,56.94,58.78,56.64,58.72,574100.0
2010-11-05 10:00:00,58.66,58.84,58.06,58.15,373300.0,58.66,58.84,58.06,58.15,373300.0
2010-11-05 10:30:00,58.15,58.34,57.95,58.13,185200.0,58.15,58.34,57.95,58.13,185200.0
2010-11-05 11:00:00,58.15,58.21,57.82,58.15,154800.0,58.15,58.21,57.82,58.15,154800.0
2010-11-05 11:30:00,58.18,58.2,57.81,57.92,285800.0,58.18,58.2,57.81,57.92,285800.0
2010-11-05 12:00:00,57.91,57.91,56.85,56.92,207900.0,57.91,57.91,56.85,56.92,207900.0
2010-11-05 12:30:00,56.92,57.07,56.31,56.65,138700.0,56.92,57.07,56.31,56.65,138700.0
2010-11-05 13:00:00,56.62,56.81,56.26,56.66,85400.0,56.62,56.81,56.26,56.66,85400.0
2010-11-05 13:30:00,56.64,56.67,55.93,56.0,104900.0,56.64,56.67,55.93,56.0,104900.0
2010-11-05 14:00:00,56.0,56.16,55.59,55.91,130600.0,56.0,56.16,55.59,55.91,130600.0
2010-11-05 14:30:00,55.94,56.41,55.91,56.24,127700.0,55.94,56.41,55.91,56.24,127700.0
2010-11-05 15:00:00,56.19,56.64,56.19,56.61,165700.0,56.19,56.64,56.19,56.61,165700.0
2010-11-05 15:30:00,56.6,57.52,56.6,57.09,403000.0,56.6,57.52,56.6,57.09,403000.0
2010-11-08 09:30:00,56.99,57.94,56.24,56.32,129900.0,56.99,57.94,56.24,56.32,129900.0
2010-11-08 10:00:00,56.3,56.35,55.99,56.3,136600.0,56.3,56.35,55.99,56.3,136600.0
2010-11-08 10:30:00,56.3,56.39,55.95,56.0,73700.0,56.3,56.39,55.95,56.0,73700.0
2010-11-08 11:00:00,55.99,56.36,55.9,56.31,82900.0,55.99,56.36,55.9,56.31,82900.0
2010-11-08 11:30:00,56.32,56.38,56.21,56.23,42900.0,56.32,56.38,56.21,56.23,42900.0
2010-11-08 12:00:00,56.27,56.3,56.16,56.22,17600.0,56.27,56.3,56.16,56.22,17600.0
2010-11-08 12:30:00,56.23,56.24,56.02,56.04,30200.0,56.23,56.24,56.02,56.04,30200.0
2010-11-08 13:00:00,56.07,56.09,55.99,56.01,30300.0,56.07,56.09,55.99,56.01,30300.0
2010-11-08 13:30:00,56.02,56.02,55.88,55.98,47200.0,56.02,56.02,55.88,55.98,47200.0
2010-11-08 14:00:00,55.99,56.06,55.94,55.95,53000.0,55.99,56.06,55.94,55.95,53000.0
2010-11-08 14:30:00,55.96,55.97,55.74,55.75,41400.0,55.96,55.97,55.74,55.75,41400.0
2010-11-08 15:00:00,55.78,55.85,55.7,55.78,50700.0,55.78,55.85,55.7,55.78,50700.0
2010-11-08 15:30:00,55.78,55.98,55.75,55.9,96700.0,55.78,55.98,55.75,55.9,96700.0
2010-11-09 09:30:00,56.04,56.04,54.89,55.03,105500.0,56.04,56.04,54.89,55.03,105500.0
2010-11-09 10:00:00,55.02,55.15,54.86,54.86,67000.0,55.02,55.15,54.86,54.86,67000.0
2010-11-09 10:30:00,54.86,54.9,54.73,54.83,52900.0,54.86,54.9,54.73,54.83,52900.0
2010-11-09 11:00:00,54.83,55.0,54.78,54.93,55800.0,54.83,55.0,54.78,54.93,55800.0
2010-11-09 11:30:00,54.91,54.99,54.78,54.78,52700.0,54.91,54.99,54.78,54.78,52700.0
2010-11-09 12:00:00,54.79,54.84,54.6,54.68,55900.0,54.79,54.84,54.6,54.68,55900.0
2010-11-09 12:30:00,54.7,54.75,54.6,54.68,38300.0,54.7,54.75,54.6,54.68,38300.0
2010-11-09 13:00:00,54.71,54.84,54.63,54.68,29100.0,54.71,54.84,54.63,54.68,29100.0
2010-11-09 13:30:00,54.65,54.68,54.11,54.14,111300.0,54.65,54.68,54.11,54.14,111300.0
2010-11-09 14:00:00,54.14,54.47,54.14,54.4,35600.0,54.14,54.47,54.14,54.4,35600.0
2010-11-09 14:30:00,54.38,54.47,54.28,54.37,43500.0,54.38,54.47,54.28,54.37,43500.0
2010-11-09 15:00:00,54.36,54.37,54.13,54.2,50400.0,54.36,54.37,54.13,54.2,50400.0
2010-11-09 15:30:00,54.19,54.27,53.93,54.21,161600.0,54.19,54.27,53.93,54.21,161600.0
2010-11-10 09:30:00,54.36,54.87,53.26,53.4,83700.0,54.36,54.87,53.26,53.4,83700.0
2010-11-10 10:00:00,53.4,53.52,53.1,53.39,91000.0,53.4,53.52,53.1,53.39,91000.0
2010-11-10 10:30:00,53.34,53.92,53.33,53.92,88000.0,53.34,53.92,53.33,53.92,88000.0
2010-11-10 11:00:00,53.87,54.1,53.66,53.76,45100.0,53.87,54.1,53.66,53.76,45100.0
2010-11-10 11:30:00,53.79,54.35,53.75,54.24,58100.0,53.79,54.35,53.75,54.24,58100.0
2010-11-10 12:00:00,54.23,54.34,53.97,54.0,57000.0,54.23,54.34,53.97,54.0,57000.0
2010-11-10 12:30:00,54.0,54.09,53.8,54.06,62700.0,54.0,54.09,53.8,54.06,62700.0
2010-11-10 13:00:00,54.04,54.06,53.8,53.97,50400.0,54.04,54.06,53.8,53.97,50400.0
2010-11-10 13:30:00,53.98,54.07,53.75,53.75,36700.0,53.98,54.07,53.75,53.75,36700.0
2010-11-10 14:00:00,53.73,54.08,53.73,53.96,54400.0,53.73,54.08,53.73,53.96,54400.0
2010-11-10 14:30:00,53.95,54.06,53.88,54.04,43500.0,53.95,54.06,53.88,54.04,43500.0
2010-11-10 15:00:00,54.04,54.1,53.79,53.93,52600.0,54.04,54.1,53.79,53.93,52600.0
2010-11-10 15:30:00,53.92,54.19,53.86,54.18,74700.0,53.92,54.19,53.86,54.18,74700.0
2010-11-11 09:30:00,53.38,53.87,53.38,53.66,20000.0,53.38,53.87,53.38,53.66,20000.0
2010-11-11 10:00:00,53.69,54.03,53.56,53.83,19600.0,53.69,54.03,53.56,53.83,19600.0
2010-11-11 10:30:00,53.78,53.78,53.32,53.69,25100.0,53.78,53.78,53.32,53.69,25100.0
2010-11-11 11:00:00,53.76,53.78,53.5,53.5,20000.0,53.76,53.78,53.5,53.5,20000.0
2010-11-11 11:30:00,53.5,53.65,53.45,53.53,13700.0,53.5,53.65,53.45,53.53,13700.0
2010-11-11 12:00:00,53.55,53.89,53.55,53.82,8900.0,53.55,53.89,53.55,53.82,8900.0
2010-11-11 12:30:00,53.75,53.82,53.61,53.66,8500.0,53.75,53.82,53.61,53.66,8500.0
2010-11-11 13:00:00,53.65,53.84,53.58,53.73,6300.0,53.65,53.84,53.58,53.73,6300.0
2010-11-11 13:30:00,53.7,54.01,53.7,53.99,11800.0,53.7,54.01,53.7,53.99,11800.0
2010-11-11 14:00:00,53.95,54.0,53.81,53.88,21100.0,53.95,54.0,53.81,53.88,21100.0
2010-11-11 14:30:00,53.89,54.08,53.88,53.99,29800.0,53.89,54.08,53.88,53.99,29800.0
2010-11-11 15:00:00,53.96,54.13,53.85,53.98,32100.0,53.96,54.13,53.85,53.98,32100.0
2010-11-11 15:30:00,53.98,53.98,53.7,53.85,53600.0,53.98,53.98,53.7,53.85,53600.0
2010-11-12 09:30:00,53.41,53.67,53.37,53.45,21200.0,53.41,53.67,53.37,53.45,21200.0
2010-11-12 10:00:00,53.44,53.68,53.12,53.12,20500.0,53.44,53.68,53.12,53.12,20500.0
2010-11-12 10:30:00,53.1,53.15,52.88,52.96,34600.0,53.1,53.15,52.88,52.96,34600.0
2010-11-12 11:00:00,52.95,53.5,52.95,53.46,42800.0,52.95,53.5,52.95,53.46,42800.0
2010-11-12 11:30:00,53.48,53.65,53.46,53.52,28100.0,53.48,53.65,53.46,53.52,28100.0
2010-11-12 12:00:00,53.51,53.51,52.95,53.0,29900.0,53.51,53.51,52.95,53.0,29900.0
2010-11-12 12:30:00,53.03,53.11,52.86,52.93,18900.0,53.03,53.11,52.86,52.93,18900.0
2010-11-12 13:00:00,52.91,53.22,52.91,53.19,25000.0,52.91,53.22,52.91,53.19,25000.0
2010-11-12 13:30:00,53.14,53.22,53.02,53.03,28600.0,53.14,53.22,53.02,53.03,28600.0
2010-11-12 14:00:00,53.03,53.2,52.96,53.02,63300.0,53.03,53.2,52.96,53.02,63300.0
2010-11-12 14:30:00,53.0,53.3,52.98,53.2,23600.0,53.0,53.3,52.98,53.2,23600.0
2010-11-12 15:00:00,53.17,53.43,53.12,53.25,34700.0,53.17,53.43,53.12,53.25,34700.0
2010-11-12 15:30:00,53.22,53.33,52.98,53.03,133700.0,53.22,53.33,52.98,53.03,133700.0
2010-11-15 09:30:00,53.46,54.07,53.44,53.5,27500.0,53.46,54.07,53.44,53.5,27500.0
2010-11-15 10:00:00,53.43,54.01,53.33,53.97,36000.0,53.43,54.01,53.33,53.97,36000.0
2010-11-15 10:30:00,53.97,54.26,53.97,53.97,22600.0,53.97,54.26,53.97,53.97,22600.0
2010-11-15 11:00:00,54.03,54.16,53.8,53.93,16900.0,54.03,54.16,53.8,53.93,16900.0
2010-11-15 11:30:00,53.96,54.46,53.95,54.44,17700.0,53.96,54.46,53.95,54.44,17700.0
2010-11-15 12:00:00,54.44,54.6,53.88,54.04,25300.0,54.44,54.6,53.88,54.04,25300.0
2010-11-15 12:30:00,53.98,54.06,53.95,54.01,5500.0,53.98,54.06,53.95,54.01,5500.0
2010-11-15 13:00:00,54.05,54.05,53.85,53.96,5600.0,54.05,54.05,53.85,53.96,5600.0
2010-11-15 13:30:00,53.93,53.98,53.84,53.86,8300.0,53.93,53.98,53.84,53.86,8300.0
2010-11-15 14:00:00,53.86,53.86,53.62,53.71,23000.0,53.86,53.86,53.62,53.71,23000.0
2010-11-15 14:30:00,53.73,53.75,53.59,53.59,22600.0,53.73,53.75,53.59,53.59,22600.0
2010-11-15 15:00:00,53.6,53.6,53.12,53.26,27400.0,53.6,53.6,53.12,53.26,27400.0
2010-11-15 15:30:00,53.26,53.36,53.01,53.15,80100.0,53.26,53.36,53.01,53.15,80100.0
2010-11-16 09:30:00,52.22,53.48,52.22,52.7,48300.0,52.22,53.48,52.22,52.7,48300.0
2010-11-16 10:00:00,52.65,52.87,52.36,52.72,36300.0,52.65,52.87,52.36,52.72,36300.0
2010-11-16 10:30:00,52.68,52.68,52.11,52.22,86200.0,52.68,52.68,52.11,52.22,86200.0
2010-11-16 11:00:00,52.22,52.23,51.89,51.89,32000.0,52.22,52.23,51.89,51.89,32000.0
2010-11-16 11:30:00,51.92,52.05,51.62,51.83,19000.0,51.92,52.05,51.62,51.83,19000.0
2010-11-16 12:00:00,51.82,52.02,51.7,51.83,17300.0,51.82,52.02,51.7,51.83,17300.0
2010-11-16 12:30:00,51.87,52.04,51.77,52.01,19800.0,51.87,52.04,51.77,52.01,19800.0
2010-11-16 13:00:00,52.02,52.02,51.81,52.0,7200.0,52.02,52.02,51.81,52.0,7200.0
2010-11-16 13:30:00,52.0,52.06,51.87,51.9,14600.0,52.0,52.06,51.87,51.9,14600.0
2010-11-16 14:00:00,51.94,52.12,51.89,52.0,55800.0,51.94,52.12,51.89,52.0,55800.0
2010-11-16 14:30:00,52.0,52.13,51.7,52.06,45000.0,52.0,52.13,51.7,52.06,45000.0
2010-11-16 15:00:00,52.07,52.17,51.97,51.97,49100.0,52.07,52.17,51.97,51.97,49100.0
2010-11-16 15:30:00,51.95,52.2,51.92,52.1,86500.0,51.95,52.2,51.92,52.1,86500.0
2010-11-17 09:30:00,52.49,52.92,52.2,52.39,25400.0,52.49,52.92,52.2,52.39,25400.0
2010-11-17 10:00:00,52.41,52.49,52.04,52.33,54200.0,52.41,52.49,52.04,52.33,54200.0
2010-11-17 10:30:00,52.36,52.55,52.34,52.4,76800.0,52.36,52.55,52.34,52.4,76800.0
2010-11-17 11:00:00,52.4,52.4,52.29,52.3,37400.0,52.4,52.4,52.29,52.3,37400.0
2010-11-17 11:30:00,52.28,52.35,52.11,52.19,31000.0,52.28,52.35,52.11,52.19,31000.0
2010-11-17 12:00:00,52.17,52.18,51.92,51.99,38400.0,52.17,52.18,51.92,51.99,38400.0
2010-11-17 12:30:00,51.97,52.01,51.87,51.87,25300.0,51.97,52.01,51.87,51.87,25300.0
2010-11-17 13:00:00,51.87,52.01,51.73,51.97,28300.0,51.87,52.01,51.73,51.97,28300.0
2010-11-17 13:30:00,51.96,52.01,51.7,51.75,41400.0,51.96,52.01,51.7,51.75,41400.0
2010-11-17 14:00:00,51.75,51.81,51.63,51.64,45800.0,51.75,51.81,51.63,51.64,45800.0
2010-11-17 14:30:00,51.64,51.87,51.62,51.72,69800.0,51.64,51.87,51.62,51.72,69800.0
2010-11-17 15:00:00,51.72,51.78,51.55,51.66,83000.0,51.72,51.78,51.55,51.66,83000.0
2010-11-17 15:30:00,51.66,52.05,51.66,51.96,137700.0,51.66,52.05,51.66,51.96,137700.0
2010-11-18 09:30:00,52.76,53.13,52.71,52.95,24700.0,52.76,53.13,52.71,52.95,24700.0
2010-11-18 10:00:00,52.97,53.45,52.94,53.4,45800.0,52.97,53.45,52.94,53.4,45800.0
2010-11-18 10:30:00,53.44,53.44,53.19,53.25,11900.0,53.44,53.44,53.19,53.25,11900.0
2010-11-18 11:00:00,53.26,53.3,53.14,53.23,16500.0,53.26,53.3,53.14,53.23,16500.0
2010-11-18 11:30:00,53.23,53.23,52.95,53.0,18100.0,53.23,53.23,52.95,53.0,18100.0
2010-11-18 12:00:00,53.02,53.17,52.99,53.07,10200.0,53.02,53.17,52.99,53.07,10200.0
2010-11-18 12:30:00,53.1,53.19,53.05,53.11,10400.0,53.1,53.19,53.05,53.11,10400.0
2010-11-18 13:00:00,53.15,53.2,53.08,53.08,15600.0,53.15,53.2,53.08,53.08,15600.0
2010-11-18 13:30:00,53.09,53.18,52.98,52.98,16800.0,53.09,53.18,52.98,52.98,16800.0
2010-11-18 14:00:00,52.98,53.13,52.84,52.84,19800.0,52.98,53.13,52.84,52.84,19800.0
2010-11-18 14:30:00,52.86,52.99,52.78,52.79,37400.0,52.86,52.99,52.78,52.79,37400.0
2010-11-18 15:00:00,52.82,52.86,52.63,52.67,76700.0,52.82,52.86,52.63,52.67,76700.0
2010-11-18 15:30:00,52.68,52.73,52.47,52.56,121500.0,52.68,52.73,52.47,52.56,121500.0
2010-11-19 09:30:00,52.59,52.59,51.88,52.13,56600.0,52.59,52.59,51.88,52.13,56600.0
2010-11-19 10:00:00,52.09,52.31,52.05,52.29,47400.0,52.09,52.31,52.05,52.29,47400.0
2010-11-19 10:30:00,52.29,52.81,52.27,52.68,21400.0,52.29,52.81,52.27,52.68,21400.0
2010-11-19 11:00:00,52.66,53.0,52.63,53.0,33200.0,52.66,53.0,52.63,53.0,33200.0
2010-11-19 11:30:00,53.02,53.13,52.95,52.95,10700.0,53.02,53.13,52.95,52.95,10700.0
2010-11-19 12:00:00,52.98,53.03,52.9,53.0,10900.0,52.98,53.03,52.9,53.0,10900.0
2010-11-19 12:30:00,52.99,53.17,52.9,53.14,11300.0,52.99,53.17,52.9,53.14,11300.0
2010-11-19 13:00:00,53.15,53.27,53.14,53.14,14300.0,53.15,53.27,53.14,53.14,14300.0
2010-11-19 13:30:00,53.15,53.17,53.03,53.1,14700.0,53.15,53.17,53.03,53.1,14700.0
2010-11-19 14:00:00,53.11,53.26,53.08,53.13,11800.0,53.11,53.26,53.08,53.13,11800.0
2010-11-19 14:30:00,53.15,53.15,53.04,53.06,10000.0,53.15,53.15,53.04,53.06,10000.0
2010-11-19 15:00:00,53.04,53.08,53.02,53.05,29100.0,53.04,53.08,53.02,53.05,29100.0
2010-11-19 15:30:00,53.05,53.23,53.02,53.2,101400.0,53.05,53.23,53.02,53.2,101400.0
2010-11-22 09:30:00,52.9,53.32,52.47,53.32,13200.0,52.9,53.32,52.47,53.32,13200.0
2010-11-22 10:00:00,53.32,53.4,52.98,52.99,18700.0,53.32,53.4,52.98,52.99,18700.0
2010-11-22 10:30:00,52.91,53.07,52.78,52.96,38000.0,52.91,53.07,52.78,52.96,38000.0
2010-11-22 11:00:00,52.93,53.25,52.87,53.17,12400.0,52.93,53.25,52.87,53.17,12400.0
2010-11-22 11:30:00,53.14,53.24,53.05,53.1,7500.0,53.14,53.24,53.05,53.1,7500.0
2010-11-22 12:00:00,53.13,53.13,52.73,52.75,34000.0,53.13,53.13,52.73,52.75,34000.0
2010-11-22 12:30:00,52.72,52.93,52.54,52.91,25900.0,52.72,52.93,52.54,52.91,25900.0
2010-11-22 13:00:00,52.89,53.14,52.86,53.0,17700.0,52.89,53.14,52.86,53.0,17700.0
2010-11-22 13:30:00,53.01,53.35,53.0,53.14,20400.0,53.01,53.35,53.0,53.14,20400.0
2010-11-22 14:00:00,53.16,53.27,53.12,53.17,21600.0,53.16,53.27,53.12,53.17,21600.0
2010-11-22 14:30:00,53.15,53.54,53.15,53.47,13300.0,53.15,53.54,53.15,53.47,13300.0
2010-11-22 15:00:00,53.49,53.52,53.33,53.36,26600.0,53.49,53.52,53.33,53.36,26600.0
2010-11-22 15:30:00,53.36,53.68,53.3,53.54,78000.0,53.36,53.68,53.3,53.54,78000.0
2010-11-23 09:30:00,52.7,52.98,52.47,52.51,25300.0,52.7,52.98,52.47,52.51,25300.0
2010-11-23 10:00:00,52.51,52.84,52.3,52.79,31200.0,52.51,52.84,52.3,52.79,31200.0
2010-11-23 10:30:00,52.76,53.29,52.76,53.1,15400.0,52.76,53.29,52.76,53.1,15400.0
2010-11-23 11:00:00,53.14,53.14,52.41,52.41,24100.0,53.14,53.14,52.41,52.41,24100.0
2010-11-23 11:30:00,52.4,52.69,52.33,52.64,17900.0,52.4,52.69,52.33,52.64,17900.0
2010-11-23 12:00:00,52.61,52.74,52.53,52.62,23800.0,52.61,52.74,52.53,52.62,23800.0
2010-11-23 12:30:00,52.62,52.73,52.54,52.69,29300.0,52.62,52.73,52.54,52.69,29300.0
2010-11-23 13:00:00,52.7,52.7,52.43,52.63,23700.0,52.7,52.7,52.43,52.63,23700.0
2010-11-23 13:30:00,52.66,52.72,52.52,52.52,13800.0,52.66,52.72,52.52,52.52,13800.0
2010-11-23 14:00:00,52.49,52.7,52.38,52.46,27900.0,52.49,52.7,52.38,52.46,27900.0
2010-11-23 14:30:00,52.42,52.56,52.34,52.48,38000.0,52.42,52.56,52.34,52.48,38000.0
2010-11-23 15:00:00,52.45,52.56,52.41,52.51,32800.0,52.45,52.56,52.41,52.51,32800.0
2010-11-23 15:30:00,52.51,52.6,52.46,52.52,75000.0,52.51,52.6,52.46,52.52,75000.0
2010-11-24 09:30:00,52.58,53.29,52.58,53.29,26700.0,52.58,53.29,52.58,53.29,26700.0
2010-11-24 10:00:00,53.28,53.28,53.04,53.21,40600.0,53.28,53.28,53.04,53.21,40600.0
2010-11-24 10:30:00,53.2,53.41,53.12,53.22,94100.0,53.2,53.41,53.12,53.22,94100.0
2010-11-24 11:00:00,53.25,53.49,53.12,53.29,20100.0,53.25,53.49,53.12,53.29,20100.0
2010-11-24 11:30:00,53.28,53.37,53.15,53.19,14800.0,53.28,53.37,53.15,53.19,14800.0
2010-11-24 12:00:00,53.19,53.28,53.11,53.14,9300.0,53.19,53.28,53.11,53.14,9300.0
2010-11-24 12:30:00,53.14,53.27,53.14,53.16,15400.0,53.14,53.27,53.14,53.16,15400.0
2010-11-24 13:00:00,53.17,53.27,53.15,53.25,11400.0,53.17,53.27,53.15,53.25,11400.0
2010-11-24 13:30:00,53.25,53.28,53.14,53.14,21700.0,53.25,53.28,53.14,53.14,21700.0
2010-11-24 14:00:00,53.14,53.26,53.14,53.26,13600.0,53.14,53.26,53.14,53.26,13600.0
2010-11-24 14:30:00,53.24,53.33,53.22,53.29,19700.0,53.24,53.33,53.22,53.29,19700.0
2010-11-24 15:00:00,53.28,53.38,53.25,53.33,31600.0,53.28,53.38,53.25,53.33,31600.0
2010-11-24 15:30:00,53.34,53.38,53.2,53.36,45100.0,53.34,53.38,53.2,53.36,45100.0
2010-11-26 09:30:00,52.83,53.23,52.57,53.16,10200.0,52.83,53.23,52.57,53.16,10200.0
2010-11-26 10:00:00,53.15,53.27,52.99,53.14,6000.0,53.15,53.27,52.99,53.14,6000.0
2010-11-26 10:30:00,53.09,53.14,52.92,52.93,6900.0,53.09,53.14,52.92,52.93,6900.0
2010-11-26 11:00:00,52.91,53.06,52.85,52.93,6500.0,52.91,53.06,52.85,52.93,6500.0
2010-11-26 11:30:00,52.93,52.94,52.78,52.92,9100.0,52.93,52.94,52.78,52.92,9100.0
2010-11-26 12:00:00,52.94,53.15,52.92,53.13,9100.0,52.94,53.15,52.92,53.13,9100.0
2010-11-26 12:30:00,53.14,53.21,52.93,53.01,23600.0,53.14,53.21,52.93,53.01,23600.0
2010-11-29 09:30:00,52.45,52.73,51.98,52.05,42900.0,52.45,52.73,51.98,52.05,42900.0
2010-11-29 10:00:00,52.04,52.46,51.95,52.32,37400.0,52.04,52.46,51.95,52.32,37400.0
2010-11-29 10:30:00,52.36,52.55,52.27,52.46,24600.0,52.36,52.55,52.27,52.46,24600.0
2010-11-29 11:00:00,52.51,52.75,52.47,52.69,23100.0,52.51,52.75,52.47,52.69,23100.0
2010-11-29 11:30:00,52.7,52.72,52.56,52.66,22100.0,52.7,52.72,52.56,52.66,22100.0
2010-11-29 12:00:00,52.65,53.09,52.65,52.9,11200.0,52.65,53.09,52.65,52.9,11200.0
2010-11-29 12:30:00,52.86,52.96,52.74,52.77,9300.0,52.86,52.96,52.74,52.77,9300.0
2010-11-29 13:00:00,52.78,52.91,52.69,52.88,14400.0,52.78,52.91,52.69,52.88,14400.0
2010-11-29 13:30:00,52.86,53.09,52.75,53.04,13200.0,52.86,53.09,52.75,53.04,13200.0
2010-11-29 14:00:00,53.04,53.04,52.84,53.04,13100.0,53.04,53.04,52.84,53.04,13100.0
2010-11-29 14:30:00,53.07,53.44,53.07,53.44,11200.0,53.07,53.44,53.07,53.44,11200.0
2010-11-29 15:00:00,53.47,53.54,53.26,53.26,31500.0,53.47,53.54,53.26,53.26,31500.0
2010-11-29 15:30:00,53.25,53.3,53.08,53.14,40500.0,53.25,53.3,53.08,53.14,40500.0
2010-11-30 09:30:00,52.28,52.53,51.94,52.48,31000.0,52.28,52.53,51.94,52.48,31000.0
2010-11-30 10:00:00,52.48,52.87,52.38,52.83,13200.0,52.48,52.87,52.38,52.83,13200.0
2010-11-30 10:30:00,52.83,52.83,52.5,52.61,9700.0,52.83,52.83,52.5,52.61,9700.0
2010-11-30 11:00:00,52.65,52.76,52.56,52.62,11900.0,52.65,52.76,52.56,52.62,11900.0
2010-11-30 11:30:00,52.64,52.83,52.53,52.73,11100.0,52.64,52.83,52.53,52.73,11100.0
2010-11-30 12:00:00,52.75,52.83,52.56,52.76,17700.0,52.75,52.83,52.56,52.76,17700.0
2010-11-30 12:30:00,52.76,52.83,52.62,52.83,13700.0,52.76,52.83,52.62,52.83,13700.0
2010-11-30 13:00:00,52.83,52.91,52.74,52.74,40800.0,52.83,52.91,52.74,52.74,40800.0
2010-11-30 13:30:00,52.72,52.97,52.6,52.82,39400.0,52.72,52.97,52.6,52.82,39400.0
2010-11-30 14:00:00,52.81,52.84,52.39,52.42,41000.0,52.81,52.84,52.39,52.42,41000.0
2010-11-30 14:30:00,52.43,52.73,52.33,52.68,23200.0,52.43,52.73,52.33,52.68,23200.0
2010-11-30 15:00:00,52.67,52.79,52.53,52.71,19500.0,52.67,52.79,52.53,52.71,19500.0
2010-11-30 15:30:00,52.71,52.76,52.34,52.53,51700.0,52.71,52.76,52.34,52.53,51700.0
2010-12-01 09:30:00,53.54,54.2,53.42,53.92,69000.0,53.54,54.2,53.42,53.92,69000.0
2010-12-01 10:00:00,53.95,54.05,53.71,53.73,60400.0,53.95,54.05,53.71,53.73,60400.0
2010-12-01 10:30:00,53.73,53.82,53.6,53.64,35200.0,53.73,53.82,53.6,53.64,35200.0
2010-12-01 11:00:00,53.65,53.79,53.58,53.73,63000.0,53.65,53.79,53.58,53.73,63000.0
2010-12-01 11:30:00,53.72,54.02,53.64,53.95,65000.0,53.72,54.02,53.64,53.95,65000.0
2010-12-01 12:00:00,53.99,54.31,53.87,53.99,71100.0,53.99,54.31,53.87,53.99,71100.0
2010-12-01 12:30:00,54.01,54.12,53.8,54.1,20200.0,54.01,54.12,53.8,54.1,20200.0
2010-12-01 13:00:00,54.1,54.4,54.1,54.27,35400.0,54.1,54.4,54.1,54.27,35400.0
2010-12-01 13:30:00,54.25,54.4,54.17,54.21,10500.0,54.25,54.4,54.17,54.21,10500.0
2010-12-01 14:00:00,54.22,54.3,54.12,54.13,10500.0,54.22,54.3,54.12,54.13,10500.0
2010-12-01 14:30:00,54.15,54.66,54.15,54.63,39800.0,54.15,54.66,54.15,54.63,39800.0
2010-12-01 15:00:00,54.63,54.65,54.3,54.32,30300.0,54.63,54.65,54.3,54.32,30300.0
2010-12-01 15:30:00,54.31,54.36,54.2,54.35,50000.0,54.31,54.36,54.2,54.35,50000.0
2010-12-02 09:30:00,54.58,54.88,54.44,54.86,26700.0,54.58,54.88,54.44,54.86,26700.0
2010-12-02 10:00:00,54.89,56.34,54.85,56.29,79600.0,54.89,56.34,54.85,56.29,79600.0
2010-12-02 10:30:00,56.25,56.39,55.94,56.14,65800.0,56.25,56.39,55.94,56.14,65800.0
2010-12-02 11:00:00,56.18,56.78,56.01,56.75,41200.0,56.18,56.78,56.01,56.75,41200.0
2010-12-02 11:30:00,56.76,56.76,56.55,56.66,25400.0,56.76,56.76,56.55,56.66,25400.0
2010-12-02 12:00:00,56.67,56.69,56.3,56.3,22700.0,56.67,56.69,56.3,56.3,22700.0
2010-12-02 12:30:00,56.29,56.51,56.24,56.25,19500.0,56.29,56.51,56.24,56.25,19500.0
2010-12-02 13:00:00,56.24,56.28,56.14,56.22,10500.0,56.24,56.28,56.14,56.22,10500.0
2010-12-02 13:30:00,56.22,56.27,56.16,56.16,11400.0,56.22,56.27,56.16,56.16,11400.0
2010-12-02 14:00:00,56.17,56.39,56.15,56.34,18300.0,56.17,56.39,56.15,56.34,18300.0
2010-12-02 14:30:00,56.32,56.34,56.22,56.22,12400.0,56.32,56.34,56.22,56.22,12400.0
2010-12-02 15:00:00,56.25,56.57,56.18,56.54,37500.0,56.25,56.57,56.18,56.54,37500.0
2010-12-02 15:30:00,56.54,56.61,56.35,56.56,77900.0,56.54,56.61,56.35,56.56,77900.0
2010-12-03 09:30:00,56.22,56.32,55.88,56.1,54600.0,56.22,56.32,55.88,56.1,54600.0
2010-12-03 10:00:00,56.13,56.23,55.45,55.51,59600.0,56.13,56.23,55.45,55.51,59600.0
2010-12-03 10:30:00,55.58,55.68,55.48,55.62,27600.0,55.58,55.68,55.48,55.62,27600.0
2010-12-03 11:00:00,55.64,55.73,55.44,55.44,17400.0,55.64,55.73,55.44,55.44,17400.0
2010-12-03 11:30:00,55.51,55.6,55.22,55.5,17300.0,55.51,55.6,55.22,55.5,17300.0
2010-12-03 12:00:00,55.5,55.55,55.42,55.5,20100.0,55.5,55.55,55.42,55.5,20100.0
2010-12-03 12:30:00,55.51,55.67,55.49,55.58,12300.0,55.51,55.67,55.49,55.58,12300.0
2010-12-03 13:00:00,55.62,56.11,55.62,56.07,22100.0,55.62,56.11,55.62,56.07,22100.0
2010-12-03 13:30:00,56.06,56.15,55.85,56.13,83800.0,56.06,56.15,55.85,56.13,83800.0
2010-12-03 14:00:00,56.13,56.17,55.97,56.0,20700.0,56.13,56.17,55.97,56.0,20700.0
2010-12-03 14:30:00,56.03,56.25,56.03,56.21,21100.0,56.03,56.25,56.03,56.21,21100.0
2010-12-03 15:00:00,56.23,56.24,55.98,56.01,37500.0,56.23,56.24,55.98,56.01,37500.0
2010-12-03 15:30:00,56.01,56.17,55.89,55.99,77300.0,56.01,56.17,55.89,55.99,77300.0
2010-12-06 09:30:00,55.97,56.48,55.79,56.04,16700.0,55.97,56.48,55.79,56.04,16700.0
2010-12-06 10:00:00,56.09,56.47,56.09,56.43,26800.0,56.09,56.47,56.09,56.43,26800.0
2010-12-06 10:30:00,56.43,56.58,56.42,56.52,34600.0,56.43,56.58,56.42,56.52,34600.0
2010-12-06 11:00:00,56.51,56.73,56.44,56.47,9500.0,56.51,56.73,56.44,56.47,9500.0
2010-12-06 11:30:00,56.5,56.7,56.5,56.6,26500.0,56.5,56.7,56.5,56.6,26500.0
2010-12-06 12:00:00,56.63,56.78,56.59,56.69,8000.0,56.63,56.78,56.59,56.69,8000.0
2010-12-06 12:30:00,56.72,56.92,56.72,56.82,19300.0,56.72,56.92,56.72,56.82,19300.0
2010-12-06 13:00:00,56.85,56.9,56.79,56.85,10900.0,56.85,56.9,56.79,56.85,10900.0
2010-12-06 13:30:00,56.85,57.11,56.85,57.1,26800.0,56.85,57.11,56.85,57.1,26800.0
2010-12-06 14:00:00,57.1,57.19,57.06,57.08,12100.0,57.1,57.19,57.06,57.08,12100.0
2010-12-06 14:30:00,57.06,57.3,57.03,57.09,43100.0,57.06,57.3,57.03,57.09,43100.0
2010-12-06 15:00:00,57.09,57.14,57.05,57.06,29500.0,57.09,57.14,57.05,57.06,29500.0
2010-12-06 15:30:00,57.07,57.15,56.95,56.95,176900.0,57.07,57.15,56.95,56.95,176900.0
2010-12-07 09:30:00,57.87,58.09,57.64,57.85,78900.0,57.87,58.09,57.64,57.85,78900.0
2010-12-07 10:00:00,57.81,57.89,57.36,57.39,28700.0,57.81,57.89,57.36,57.39,28700.0
2010-12-07 10:30:00,57.33,57.68,57.2,57.68,19000.0,57.33,57.68,57.2,57.68,19000.0
2010-12-07 11:00:00,57.69,57.88,57.67,57.8,21000.0,57.69,57.88,57.67,57.8,21000.0
2010-12-07 11:30:00,57.83,57.93,57.63,57.69,11600.0,57.83,57.93,57.63,57.69,11600.0
2010-12-07 12:00:00,57.69,57.79,57.34,57.36,16300.0,57.69,57.79,57.34,57.36,16300.0
2010-12-07 12:30:00,57.41,57.5,57.3,57.4,10700.0,57.41,57.5,57.3,57.4,10700.0
2010-12-07 13:00:00,57.44,57.58,57.29,57.29,33100.0,57.44,57.58,57.29,57.29,33100.0
2010-12-07 13:30:00,57.3,57.45,57.2,57.32,39500.0,57.3,57.45,57.2,57.32,39500.0
2010-12-07 14:00:00,57.31,57.35,57.14,57.2,15000.0,57.31,57.35,57.14,57.2,15000.0
2010-12-07 14:30:00,57.19,57.28,56.78,56.78,46800.0,57.19,57.28,56.78,56.78,46800.0
2010-12-07 15:00:00,56.8,56.94,56.47,56.71,60600.0,56.8,56.94,56.47,56.71,60600.0
2010-12-07 15:30:00,56.67,56.93,56.47,56.55,54300.0,56.67,56.93,56.47,56.55,54300.0
2010-12-08 09:30:00,56.58,57.18,56.46,56.5,27700.0,56.58,57.18,56.46,56.5,27700.0
2010-12-08 10:00:00,56.44,56.44,56.18,56.35,67900.0,56.44,56.44,56.18,56.35,67900.0
2010-12-08 10:30:00,56.36,56.47,56.22,56.42,11900.0,56.36,56.47,56.22,56.42,11900.0
2010-12-08 11:00:00,56.44,56.67,56.37,56.54,19200.0,56.44,56.67,56.37,56.54,19200.0
2010-12-08 11:30:00,56.5,57.0,56.5,56.96,8900.0,56.5,57.0,56.5,56.96,8900.0
2010-12-08 12:00:00,56.96,57.01,56.57,56.64,20300.0,56.96,57.01,56.57,56.64,20300.0
2010-12-08 12:30:00,56.68,56.68,56.35,56.38,11600.0,56.68,56.68,56.35,56.38,11600.0
2010-12-08 13:00:00,56.4,56.67,56.4,56.53,44900.0,56.4,56.67,56.4,56.53,44900.0
2010-12-08 13:30:00,56.55,56.83,56.55,56.75,21300.0,56.55,56.83,56.55,56.75,21300.0
2010-12-08 14:00:00,56.77,56.81,56.64,56.72,38800.0,56.77,56.81,56.64,56.72,38800.0
2010-12-08 14:30:00,56.73,56.86,56.56,56.57,48400.0,56.73,56.86,56.56,56.57,48400.0
2010-12-08 15:00:00,56.56,56.62,56.28,56.4,31800.0,56.56,56.62,56.28,56.4,31800.0
2010-12-08 15:30:00,56.43,56.5,56.33,56.43,45300.0,56.43,56.5,56.33,56.43,45300.0
2010-12-09 09:30:00,57.04,57.7,57.0,57.52,35200.0,57.04,57.7,57.0,57.52,35200.0
2010-12-09 10:00:00,57.55,57.62,57.23,57.42,23300.0,57.55,57.62,57.23,57.42,23300.0
2010-12-09 10:30:00,57.46,57.63,57.4,57.61,14900.0,57.46,57.63,57.4,57.61,14900.0
2010-12-09 11:00:00,57.64,57.91,57.63,57.82,17500.0,57.64,57.91,57.63,57.82,17500.0
2010-12-09 11:30:00,57.83,58.07,57.74,57.84,30400.0,57.83,58.07,57.74,57.84,30400.0
2010-12-09 12:00:00,57.85,57.96,57.56,57.58,9800.0,57.85,57.96,57.56,57.58,9800.0
2010-12-09 12:30:00,57.57,57.75,57.46,57.75,5800.0,57.57,57.75,57.46,57.75,5800.0
2010-12-09 13:00:00,57.78,57.94,57.7,57.88,11500.0,57.78,57.94,57.7,57.88,11500.0
2010-12-09 13:30:00,57.9,58.03,57.78,58.01,15900.0,57.9,58.03,57.78,58.01,15900.0
2010-12-09 14:00:00,58.0,58.06,57.74,57.8,22800.0,58.0,58.06,57.74,57.8,22800.0
2010-12-09 14:30:00,57.79,57.84,57.67,57.72,17300.0,57.79,57.84,57.67,57.72,17300.0
2010-12-09 15:00:00,57.75,57.84,57.66,57.83,33100.0,57.75,57.84,57.66,57.83,33100.0
2010-12-09 15:30:00,57.84,57.88,57.77,57.85,51800.0,57.84,57.88,57.77,57.85,51800.0
2010-12-10 09:30:00,57.66,58.26,57.63,57.97,7800.0,57.66,58.26,57.63,57.97,7800.0
2010-12-10 10:00:00,57.92,58.15,57.75,58.1,12400.0,57.92,58.15,57.75,58.1,12400.0
2010-12-10 10:30:00,58.1,58.18,57.82,57.98,15100.0,58.1,58.18,57.82,57.98,15100.0
2010-12-10 11:00:00,57.97,58.01,57.94,57.98,9500.0,57.97,58.01,57.94,57.98,9500.0
2010-12-10 11:30:00,57.98,57.98,57.86,57.97,9100.0,57.98,57.98,57.86,57.97,9100.0
2010-12-10 12:00:00,58.0,58.16,57.96,58.16,19600.0,58.0,58.16,57.96,58.16,19600.0
2010-12-10 12:30:00,58.16,58.24,57.99,58.05,40300.0,58.16,58.24,57.99,58.05,40300.0
2010-12-10 13:00:00,58.07,58.16,58.04,58.06,20000.0,58.07,58.16,58.04,58.06,20000.0
2010-12-10 13:30:00,58.04,58.1,58.0,58.05,30500.0,58.04,58.1,58.0,58.05,30500.0
2010-12-10 14:00:00,58.06,58.15,58.04,58.11,22100.0,58.06,58.15,58.04,58.11,22100.0
2010-12-10 14:30:00,58.09,58.15,58.05,58.06,37400.0,58.09,58.15,58.05,58.06,37400.0
2010-12-10 15:00:00,58.09,58.1,58.03,58.09,24400.0,58.09,58.1,58.03,58.09,24400.0
2010-12-10 15:30:00,58.09,58.11,57.93,58.0,68800.0,58.09,58.11,57.93,58.0,68800.0
2010-12-13 09:30:00,58.3,58.47,58.1,58.1,29500.0,58.3,58.47,58.1,58.1,29500.0
2010-12-13 10:00:00,58.17,58.34,58.1,58.13,12900.0,58.17,58.34,58.1,58.13,12900.0
2010-12-13 10:30:00,58.14,58.32,58.1,58.26,16000.0,58.14,58.32,58.1,58.26,16000.0
2010-12-13 11:00:00,58.2,58.22,58.1,58.1,16300.0,58.2,58.22,58.1,58.1,16300.0
2010-12-13 11:30:00,58.1,58.24,58.1,58.17,21800.0,58.1,58.24,58.1,58.17,21800.0
2010-12-13 12:00:00,58.17,58.28,58.12,58.14,9900.0,58.17,58.28,58.12,58.14,9900.0
2010-12-13 12:30:00,58.14,58.29,58.12,58.28,6800.0,58.14,58.29,58.12,58.28,6800.0
2010-12-13 13:00:00,58.26,58.27,58.12,58.17,15200.0,58.26,58.27,58.12,58.17,15200.0
2010-12-13 13:30:00,58.16,58.16,58.1,58.12,23500.0,58.16,58.16,58.1,58.12,23500.0
2010-12-13 14:00:00,58.12,58.15,58.03,58.14,16200.0,58.12,58.15,58.03,58.14,16200.0
2010-12-13 14:30:00,58.13,58.2,58.1,58.18,6400.0,58.13,58.2,58.1,58.18,6400.0
2010-12-13 15:00:00,58.17,58.19,58.05,58.06,48600.0,58.17,58.19,58.05,58.06,48600.0
2010-12-13 15:30:00,58.06,58.1,57.91,58.06,103000.0,58.06,58.1,57.91,58.06,103000.0
2010-12-14 09:30:00,58.26,58.29,58.04,58.05,13600.0,58.26,58.29,58.04,58.05,13600.0
2010-12-14 10:00:00,58.05,58.47,58.04,58.29,15200.0,58.05,58.47,58.04,58.29,15200.0
2010-12-14 10:30:00,58.29,58.6,58.26,58.51,26500.0,58.29,58.6,58.26,58.51,26500.0
2010-12-14 11:00:00,58.48,58.5,58.29,58.33,24600.0,58.48,58.5,58.29,58.33,24600.0
2010-12-14 11:30:00,58.33,58.39,58.21,58.25,7900.0,58.33,58.39,58.21,58.25,7900.0
2010-12-14 12:00:00,58.25,58.27,58.23,58.26,4100.0,58.25,58.27,58.23,58.26,4100.0
2010-12-14 12:30:00,58.26,58.33,58.19,58.2,22100.0,58.26,58.33,58.19,58.2,22100.0
2010-12-14 13:00:00,58.2,58.32,58.2,58.28,36900.0,58.2,58.32,58.2,58.28,36900.0
2010-12-14 13:30:00,58.29,58.5,58.25,58.36,35000.0,58.29,58.5,58.25,58.36,35000.0
2010-12-14 14:00:00,58.36,58.52,58.36,58.4,51400.0,58.36,58.52,58.36,58.4,51400.0
2010-12-14 14:30:00,58.42,58.65,58.41,58.63,37400.0,58.42,58.65,58.41,58.63,37400.0
2010-12-14 15:00:00,58.61,58.74,58.27,58.33,47400.0,58.61,58.74,58.27,58.33,47400.0
2010-12-14 15:30:00,58.33,58.43,58.22,58.37,96300.0,58.33,58.43,58.22,58.37,96300.0
2010-12-15 09:30:00,58.34,58.86,58.07,58.86,7200.0,58.34,58.86,58.07,58.86,7200.0
2010-12-15 10:00:00,58.87,59.22,58.86,59.18,19700.0,58.87,59.22,58.86,59.18,19700.0
2010-12-15 10:30:00,59.22,59.47,59.1,59.44,28800.0,59.22,59.47,59.1,59.44,28800.0
2010-12-15 11:00:00,59.45,59.47,59.13,59.16,63500.0,59.45,59.47,59.13,59.16,63500.0
2010-12-15 11:30:00,59.17,59.32,59.06,59.21,11300.0,59.17,59.32,59.06,59.21,11300.0
2010-12-15 12:00:00,59.19,59.33,59.16,59.3,5900.0,59.19,59.33,59.16,59.3,5900.0
2010-12-15 12:30:00,59.29,59.34,59.04,59.04,25000.0,59.29,59.34,59.04,59.04,25000.0
2010-12-15 13:00:00,59.05,59.12,58.9,59.01,18300.0,59.05,59.12,58.9,59.01,18300.0
2010-12-15 13:30:00,59.03,59.19,58.9,59.14,13600.0,59.03,59.19,58.9,59.14,13600.0
2010-12-15 14:00:00,59.14,59.14,58.49,58.52,23000.0,59.14,59.14,58.49,58.52,23000.0
2010-12-15 14:30:00,58.5,58.74,58.34,58.57,30800.0,58.5,58.74,58.34,58.57,30800.0
2010-12-15 15:00:00,58.63,58.93,58.57,58.84,35400.0,58.63,58.93,58.57,58.84,35400.0
2010-12-15 15:30:00,58.82,59.5,58.79,59.33,210100.0,58.82,59.5,58.79,59.33,210100.0
2010-12-16 09:30:00,59.37,60.0,59.37,59.54,30300.0,59.37,60.0,59.37,59.54,30300.0
2010-12-16 10:00:00,59.6,60.01,59.5,59.89,29300.0,59.6,60.01,59.5,59.89,29300.0
2010-12-16 10:30:00,59.85,60.08,59.8,60.07,40500.0,59.85,60.08,59.8,60.07,40500.0
2010-12-16 11:00:00,60.06,60.69,60.02,60.51,35800.0,60.06,60.69,60.02,60.51,35800.0
2010-12-16 11:30:00,60.48,60.51,60.39,60.44,16500.0,60.48,60.51,60.39,60.44,16500.0
2010-12-16 12:00:00,60.4,60.46,60.3,60.4,39600.0,60.4,60.46,60.3,60.4,39600.0
2010-12-16 12:30:00,60.45,60.45,60.28,60.34,15800.0,60.45,60.45,60.28,60.34,15800.0
2010-12-16 13:00:00,60.35,60.5,60.33,60.4,23800.0,60.35,60.5,60.33,60.4,23800.0
2010-12-16 13:30:00,60.39,60.5,60.26,60.29,23900.0,60.39,60.5,60.26,60.29,23900.0
2010-12-16 14:00:00,60.29,60.36,60.18,60.22,12900.0,60.29,60.36,60.18,60.22,12900.0
2010-12-16 14:30:00,60.24,60.3,60.15,60.15,16900.0,60.24,60.3,60.15,60.15,16900.0
2010-12-16 15:00:00,60.18,60.38,60.18,60.26,42500.0,60.18,60.38,60.18,60.26,42500.0
2010-12-16 15:30:00,60.29,60.29,60.04,60.09,118300.0,60.29,60.29,60.04,60.09,118300.0
2010-12-17 09:30:00,60.21,60.25,59.99,60.04,50400.0,60.21,60.25,59.99,60.04,50400.0
2010-12-17 10:00:00,59.99,60.29,59.88,60.1,13200.0,59.99,60.29,59.88,60.1,13200.0
2010-12-17 10:30:00,60.11,60.15,59.46,59.55,64200.0,60.11,60.15,59.46,59.55,64200.0
2010-12-17 11:00:00,59.59,59.7,59.44,59.7,51400.0,59.59,59.7,59.44,59.7,51400.0
2010-12-17 11:30:00,59.69,60.07,59.67,59.98,24500.0,59.69,60.07,59.67,59.98,24500.0
2010-12-17 12:00:00,59.99,60.05,59.74,59.81,24000.0,59.99,60.05,59.74,59.81,24000.0
2010-12-17 12:30:00,59.76,59.93,59.76,59.9,10900.0,59.76,59.93,59.76,59.9,10900.0
2010-12-17 13:00:00,59.91,60.24,59.9,60.11,24500.0,59.91,60.24,59.9,60.11,24500.0
2010-12-17 13:30:00,60.11,60.17,59.98,60.06,31500.0,60.11,60.17,59.98,60.06,31500.0
2010-12-17 14:00:00,60.02,60.06,59.94,59.99,13000.0,60.02,60.06,59.94,59.99,13000.0
2010-12-17 14:30:00,60.02,60.11,59.89,60.01,45000.0,60.02,60.11,59.89,60.01,45000.0
2010-12-17 15:00:00,60.01,60.33,60.0,60.26,26500.0,60.01,60.33,60.0,60.26,26500.0
2010-12-17 15:30:00,60.26,60.28,59.92,59.97,114500.0,60.26,60.28,59.92,59.97,114500.0
2010-12-20 09:30:00,60.03,60.25,59.78,59.78,32400.0,60.03,60.25,59.78,59.78,32400.0
2010-12-20 10:00:00,59.82,60.02,59.77,59.99,64100.0,59.82,60.02,59.77,59.99,64100.0
2010-12-20 10:30:00,60.0,60.27,59.95,60.18,39200.0,60.0,60.27,59.95,60.18,39200.0
2010-12-20 11:00:00,60.23,60.25,59.94,60.17,29400.0,60.23,60.25,59.94,60.17,29400.0
2010-12-20 11:30:00,60.19,60.25,60.06,60.19,36900.0,60.19,60.25,60.06,60.19,36900.0
2010-12-20 12:00:00,60.21,60.45,60.2,60.45,18200.0,60.21,60.45,60.2,60.45,18200.0
2010-12-20 12:30:00,60.44,60.91,60.42,60.89,19800.0,60.44,60.91,60.42,60.89,19800.0
2010-12-20 13:00:00,60.89,61.03,60.85,60.92,29600.0,60.89,61.03,60.85,60.92,29600.0
2010-12-20 13:30:00,60.89,60.92,60.53,60.58,55300.0,60.89,60.92,60.53,60.58,55300.0
2010-12-20 14:00:00,60.57,60.94,60.57,60.9,36800.0,60.57,60.94,60.57,60.9,36800.0
2010-12-20 14:30:00,60.9,60.9,60.77,60.81,25200.0,60.9,60.9,60.77,60.81,25200.0
2010-12-20 15:00:00,60.8,60.82,60.63,60.65,30500.0,60.8,60.82,60.63,60.65,30500.0
2010-12-20 15:30:00,60.66,60.9,60.66,60.79,64600.0,60.66,60.9,60.66,60.79,64600.0
2010-12-21 09:30:00,60.93,61.25,60.42,61.2,54200.0,60.93,61.25,60.42,61.2,54200.0
2010-12-21 10:00:00,61.22,61.28,60.73,60.78,23100.0,61.22,61.28,60.73,60.78,23100.0
2010-12-21 10:30:00,60.74,60.88,60.6,60.85,19100.0,60.74,60.88,60.6,60.85,19100.0
2010-12-21 11:00:00,60.85,61.19,60.81,61.14,24400.0,60.85,61.19,60.81,61.14,24400.0
2010-12-21 11:30:00,61.09,61.11,60.85,60.97,17100.0,61.09,61.11,60.85,60.97,17100.0
2010-12-21 12:00:00,60.97,60.98,60.9,60.9,19000.0,60.97,60.98,60.9,60.9,19000.0
2010-12-21 12:30:00,60.92,60.93,60.76,60.8,23300.0,60.92,60.93,60.76,60.8,23300.0
2010-12-21 13:00:00,60.82,60.82,60.75,60.77,15800.0,60.82,60.82,60.75,60.77,15800.0
2010-12-21 13:30:00,60.76,60.79,60.61,60.68,16800.0,60.76,60.79,60.61,60.68,16800.0
2010-12-21 14:00:00,60.68,60.68,60.6,60.62,17000.0,60.68,60.68,60.6,60.62,17000.0
2010-12-21 14:30:00,60.62,60.76,60.56,60.74,35500.0,60.62,60.76,60.56,60.74,35500.0
2010-12-21 15:00:00,60.75,60.81,60.7,60.76,52600.0,60.75,60.81,60.7,60.76,52600.0
2010-12-21 15:30:00,60.75,60.76,60.47,60.52,73000.0,60.75,60.76,60.47,60.52,73000.0
2010-12-22 09:30:00,60.7,60.76,60.3,60.5,22800.0,60.7,60.76,60.3,60.5,22800.0
2010-12-22 10:00:00,60.5,61.25,60.42,61.18,35600.0,60.5,61.25,60.42,61.18,35600.0
2010-12-22 10:30:00,61.13,61.2,60.97,61.03,15600.0,61.13,61.2,60.97,61.03,15600.0
2010-12-22 11:00:00,61.03,61.03,60.91,61.0,5600.0,61.03,61.03,60.91,61.0,5600.0
2010-12-22 11:30:00,61.01,61.07,60.9,60.96,15200.0,61.01,61.07,60.9,60.96,15200.0
2010-12-22 12:00:00,60.94,61.0,60.74,60.74,14300.0,60.94,61.0,60.74,60.74,14300.0
2010-12-22 12:30:00,60.74,60.76,60.4,60.47,36700.0,60.74,60.76,60.4,60.47,36700.0
2010-12-22 13:00:00,60.47,60.53,60.41,60.48,13400.0,60.47,60.53,60.41,60.48,13400.0
2010-12-22 13:30:00,60.48,60.54,60.08,60.1,24400.0,60.48,60.54,60.08,60.1,24400.0
2010-12-22 14:00:00,60.07,60.11,59.96,60.03,38500.0,60.07,60.11,59.96,60.03,38500.0
2010-12-22 14:30:00,60.04,60.31,60.02,60.3,27800.0,60.04,60.31,60.02,60.3,27800.0
2010-12-22 15:00:00,60.33,60.5,60.33,60.38,30300.0,60.33,60.5,60.33,60.38,30300.0
2010-12-22 15:30:00,60.37,60.38,59.98,60.12,95700.0,60.37,60.38,59.98,60.12,95700.0
2010-12-23 09:30:00,60.15,60.5,59.91,59.93,60600.0,60.15,60.5,59.91,59.93,60600.0
2010-12-23 10:00:00,59.95,59.96,59.43,59.45,23700.0,59.95,59.96,59.43,59.45,23700.0
2010-12-23 10:30:00,59.46,59.47,59.0,59.24,33400.0,59.46,59.47,59.0,59.24,33400.0
2010-12-23 11:00:00,59.24,59.25,59.09,59.16,28800.0,59.24,59.25,59.09,59.16,28800.0
2010-12-23 11:30:00,59.16,59.31,59.11,59.26,15700.0,59.16,59.31,59.11,59.26,15700.0
2010-12-23 12:00:00,59.26,59.51,59.16,59.49,20900.0,59.26,59.51,59.16,59.49,20900.0
2010-12-23 12:30:00,59.49,59.6,59.41,59.44,13400.0,59.49,59.6,59.41,59.44,13400.0
2010-12-23 13:00:00,59.46,59.54,58.88,58.89,34600.0,59.46,59.54,58.88,58.89,34600.0
2010-12-23 13:30:00,58.89,58.98,58.76,58.81,29300.0,58.89,58.98,58.76,58.81,29300.0
2010-12-23 14:00:00,58.83,59.05,58.81,58.95,22500.0,58.83,59.05,58.81,58.95,22500.0
2010-12-23 14:30:00,58.94,59.01,58.77,58.81,39600.0,58.94,59.01,58.77,58.81,39600.0
2010-12-23 15:00:00,58.81,58.96,58.76,58.86,62700.0,58.81,58.96,58.76,58.86,62700.0
2010-12-23 15:30:00,58.86,59.07,58.81,58.84,102000.0,58.86,59.07,58.81,58.84,102000.0
2010-12-27 09:30:00,58.54,58.54,58.09,58.37,12700.0,58.54,58.54,58.09,58.37,12700.0
2010-12-27 10:00:00,58.39,59.22,58.39,59.17,12800.0,58.39,59.22,58.39,59.17,12800.0
2010-12-27 10:30:00,59.17,59.58,59.17,59.58,9300.0,59.17,59.58,59.17,59.58,9300.0
2010-12-27 11:00:00,59.57,59.71,59.53,59.57,14700.0,59.57,59.71,59.53,59.57,14700.0
2010-12-27 11:30:00,59.56,59.6,59.35,59.45,15200.0,59.56,59.6,59.35,59.45,15200.0
2010-12-27 12:00:00,59.4,59.79,59.07,59.11,97700.0,59.4,59.79,59.07,59.11,97700.0
2010-12-27 12:30:00,59.13,59.45,59.05,59.05,34500.0,59.13,59.45,59.05,59.05,34500.0
2010-12-27 13:00:00,59.07,59.13,59.0,59.09,27300.0,59.07,59.13,59.0,59.09,27300.0
2010-12-27 13:30:00,59.09,59.2,59.03,59.2,19100.0,59.09,59.2,59.03,59.2,19100.0
2010-12-27 14:00:00,59.2,59.2,59.14,59.14,17100.0,59.2,59.2,59.14,59.14,17100.0
2010-12-27 14:30:00,59.14,59.14,59.11,59.13,20800.0,59.14,59.14,59.11,59.13,20800.0
2010-12-27 15:00:00,59.14,59.2,59.12,59.2,28600.0,59.14,59.2,59.12,59.2,28600.0
2010-12-27 15:30:00,59.19,59.19,58.82,58.98,86700.0,59.19,59.19,58.82,58.98,86700.0
2010-12-28 09:30:00,59.05,59.23,58.76,59.06,8700.0,59.05,59.23,58.76,59.06,8700.0
2010-12-28 10:00:00,59.02,59.05,58.77,59.05,15700.0,59.02,59.05,58.77,59.05,15700.0
2010-12-28 10:30:00,59.05,59.11,58.94,58.94,7600.0,59.05,59.11,58.94,58.94,7600.0
2010-12-28 11:00:00,58.95,58.96,58.72,58.72,18000.0,58.95,58.96,58.72,58.72,18000.0
2010-12-28 11:30:00,58.73,58.77,58.5,58.75,17800.0,58.73,58.77,58.5,58.75,17800.0
2010-12-28 12:00:00,58.72,58.92,58.71,58.78,9900.0,58.72,58.92,58.71,58.78,9900.0
2010-12-28 12:30:00,58.74,58.78,58.43,58.53,48300.0,58.74,58.78,58.43,58.53,48300.0
2010-12-28 13:00:00,58.53,58.6,58.47,58.57,13100.0,58.53,58.6,58.47,58.57,13100.0
2010-12-28 13:30:00,58.57,58.83,58.5,58.76,12700.0,58.57,58.83,58.5,58.76,12700.0
2010-12-28 14:00:00,58.76,58.77,58.61,58.7,18700.0,58.76,58.77,58.61,58.7,18700.0
2010-12-28 14:30:00,58.71,58.84,58.63,58.79,10300.0,58.71,58.84,58.63,58.79,10300.0
2010-12-28 15:00:00,58.8,59.02,58.8,58.98,20000.0,58.8,59.02,58.8,58.98,20000.0
2010-12-28 15:30:00,58.97,59.01,58.86,58.86,39300.0,58.97,59.01,58.86,58.86,39300.0
2010-12-29 09:30:00,59.0,59.0,58.46,58.61,10600.0,59.0,59.0,58.46,58.61,10600.0
2010-12-29 10:00:00,58.67,58.75,58.67,58.68,3900.0,58.67,58.75,58.67,58.68,3900.0
2010-12-29 10:30:00,58.71,58.72,58.39,58.41,16500.0,58.71,58.72,58.39,58.41,16500.0
2010-12-29 11:00:00,58.5,58.54,58.31,58.34,8100.0,58.5,58.54,58.31,58.34,8100.0
2010-12-29 11:30:00,58.37,58.49,58.3,58.45,15100.0,58.37,58.49,58.3,58.45,15100.0
2010-12-29 12:00:00,58.45,58.54,58.21,58.45,36800.0,58.45,58.54,58.21,58.45,36800.0
2010-12-29 12:30:00,58.41,58.51,58.4,58.4,8800.0,58.41,58.51,58.4,58.4,8800.0
2010-12-29 13:00:00,58.4,58.5,58.31,58.41,14600.0,58.4,58.5,58.31,58.41,14600.0
2010-12-29 13:30:00,58.41,58.44,58.32,58.37,13000.0,58.41,58.44,58.32,58.37,13000.0
2010-12-29 14:00:00,58.36,58.54,58.36,58.51,7500.0,58.36,58.54,58.36,58.51,7500.0
2010-12-29 14:30:00,58.51,58.61,58.5,58.58,24300.0,58.51,58.61,58.5,58.58,24300.0
2010-12-29 15:00:00,58.6,58.67,58.46,58.47,31200.0,58.6,58.67,58.46,58.47,31200.0
2010-12-29 15:30:00,58.47,58.59,58.41,58.47,42300.0,58.47,58.59,58.41,58.47,42300.0
2010-12-30 09:30:00,58.5,58.75,58.16,58.16,12600.0,58.5,58.75,58.16,58.16,12600.0
2010-12-30 10:00:00,58.19,58.26,57.89,58.25,23300.0,58.19,58.26,57.89,58.25,23300.0
2010-12-30 10:30:00,58.25,58.25,58.02,58.18,12500.0,58.25,58.25,58.02,58.18,12500.0
2010-12-30 11:00:00,58.14,58.2,57.9,57.92,21500.0,58.14,58.2,57.9,57.92,21500.0
2010-12-30 11:30:00,57.92,58.06,57.76,57.79,24400.0,57.92,58.06,57.76,57.79,24400.0
2010-12-30 12:00:00,57.79,57.93,57.62,57.72,20200.0,57.79,57.93,57.62,57.72,20200.0
2010-12-30 12:30:00,57.75,57.89,57.75,57.79,6200.0,57.75,57.89,57.75,57.79,6200.0
2010-12-30 13:00:00,57.81,57.87,57.58,57.61,18100.0,57.81,57.87,57.58,57.61,18100.0
2010-12-30 13:30:00,57.58,57.73,57.57,57.73,14000.0,57.58,57.73,57.57,57.73,14000.0
2010-12-30 14:00:00,57.75,57.85,57.64,57.64,13800.0,57.75,57.85,57.64,57.64,13800.0
2010-12-30 14:30:00,57.64,57.65,57.51,57.55,20400.0,57.64,57.65,57.51,57.55,20400.0
2010-12-30 15:00:00,57.55,57.75,57.54,57.75,30100.0,57.55,57.75,57.54,57.75,30100.0
2010-12-30 15:30:00,57.75,57.88,57.66,57.68,54700.0,57.75,57.88,57.66,57.68,54700.0
2010-12-31 09:30:00,57.5,57.65,57.29,57.31,7600.0,57.5,57.65,57.29,57.31,7600.0
2010-12-31 10:00:00,57.27,57.41,57.22,57.28,6800.0,57.27,57.41,57.22,57.28,6800.0
2010-12-31 10:30:00,57.28,57.29,57.12,57.13,18000.0,57.28,57.29,57.12,57.13,18000.0
2010-12-31 11:00:00,57.14,57.16,57.01,57.15,36200.0,57.14,57.16,57.01,57.15,36200.0
2010-12-31 11:30:00,57.18,57.3,57.17,57.29,6800.0,57.18,57.3,57.17,57.29,6800.0
2010-12-31 12:00:00,57.27,57.33,57.21,57.24,6900.0,57.27,57.33,57.21,57.24,6900.0
2010-12-31 12:30:00,57.26,57.35,57.24,57.35,8100.0,57.26,57.35,57.24,57.35,8100.0
2010-12-31 13:00:00,57.35,57.43,57.33,57.41,4800.0,57.35,57.43,57.33,57.41,4800.0
2010-12-31 13:30:00,57.41,57.41,57.23,57.23,12800.0,57.41,57.41,57.23,57.23,12800.0
2010-12-31 14:00:00,57.22,57.22,57.01,57.01,11700.0,57.22,57.22,57.01,57.01,11700.0
2010-12-31 14:30:00,57.04,57.04,56.83,56.87,16900.0,57.04,57.04,56.83,56.87,16900.0
2010-12-31 15:00:00,56.88,57.0,56.88,56.98,30000.0,56.88,57.0,56.88,56.98,30000.0
2010-12-31 15:30:00,56.99,57.17,56.72,56.75,104000.0,56.99,57.17,56.72,56.75,104000.0
2011-01-03 09:30:00,57.7,57.81,57.17,57.68,37000.0,57.7,57.81,57.17,57.68,37000.0
2011-01-03 10:00:00,57.69,57.75,57.47,57.59,46700.0,57.69,57.75,57.47,57.59,46700.0
2011-01-03 10:30:00,57.61,57.76,57.55,57.69,83100.0,57.61,57.76,57.55,57.69,83100.0
2011-01-03 11:00:00,57.65,58.11,57.65,57.81,66300.0,57.65,58.11,57.65,57.81,66300.0
2011-01-03 11:30:00,57.81,57.97,57.75,57.77,33000.0,57.81,57.97,57.75,57.77,33000.0
2011-01-03 12:00:00,57.76,58.04,57.72,58.04,23800.0,57.76,58.04,57.72,58.04,23800.0
2011-01-03 12:30:00,58.07,58.22,57.84,57.88,25600.0,58.07,58.22,57.84,57.88,25600.0
2011-01-03 13:00:00,57.96,57.96,57.68,57.68,15400.0,57.96,57.96,57.68,57.68,15400.0
2011-01-03 13:30:00,57.68,57.9,57.65,57.89,16900.0,57.68,57.9,57.65,57.89,16900.0
2011-01-03 14:00:00,57.9,58.14,57.87,58.14,22800.0,57.9,58.14,57.87,58.14,22800.0
2011-01-03 14:30:00,58.12,58.14,57.88,57.94,12600.0,58.12,58.14,57.88,57.94,12600.0
2011-01-03 15:00:00,57.94,57.97,57.77,57.79,20400.0,57.94,57.97,57.77,57.79,20400.0
2011-01-03 15:30:00,57.79,57.99,57.7,57.79,87400.0,57.79,57.99,57.7,57.79,87400.0
2011-01-04 09:30:00,57.94,58.17,57.1,57.22,20000.0,57.94,58.17,57.1,57.22,20000.0
2011-01-04 10:00:00,57.24,57.59,57.17,57.5,47800.0,57.24,57.59,57.17,57.5,47800.0
2011-01-04 10:30:00,57.49,57.61,57.03,57.06,37700.0,57.49,57.61,57.03,57.06,37700.0
2011-01-04 11:00:00,57.05,57.13,56.75,56.75,21900.0,57.05,57.13,56.75,56.75,21900.0
2011-01-04 11:30:00,56.69,57.41,56.52,57.33,62800.0,56.69,57.41,56.52,57.33,62800.0
2011-01-04 12:00:00,57.33,57.48,57.18,57.18,30500.0,57.33,57.48,57.18,57.18,30500.0
2011-01-04 12:30:00,57.19,57.3,56.9,56.95,29300.0,57.19,57.3,56.9,56.95,29300.0
2011-01-04 13:00:00,56.97,57.22,56.93,57.1,21900.0,56.97,57.22,56.93,57.1,21900.0
2011-01-04 13:30:00,57.09,57.18,57.05,57.15,15400.0,57.09,57.18,57.05,57.15,15400.0
2011-01-04 14:00:00,57.16,57.38,57.07,57.3,21000.0,57.16,57.38,57.07,57.3,21000.0
2011-01-04 14:30:00,57.3,57.31,57.02,57.02,18100.0,57.3,57.31,57.02,57.02,18100.0
2011-01-04 15:00:00,57.02,57.2,56.9,57.2,30200.0,57.02,57.2,56.9,57.2,30200.0
2011-01-04 15:30:00,57.2,57.26,57.0,57.13,52700.0,57.2,57.26,57.0,57.13,52700.0
2011-01-05 09:30:00,57.1,57.58,57.03,57.52,18000.0,57.1,57.58,57.03,57.52,18000.0
2011-01-05 10:00:00,57.58,57.84,57.35,57.4,17900.0,57.58,57.84,57.35,57.4,17900.0
2011-01-05 10:30:00,57.36,57.53,57.31,57.48,9200.0,57.36,57.53,57.31,57.48,9200.0
2011-01-05 11:00:00,57.47,57.6,57.44,57.47,13000.0,57.47,57.6,57.44,57.47,13000.0
2011-01-05 11:30:00,57.49,57.76,57.43,57.69,13100.0,57.49,57.76,57.43,57.69,13100.0
2011-01-05 12:00:00,57.67,57.72,57.57,57.61,16200.0,57.67,57.72,57.57,57.61,16200.0
2011-01-05 12:30:00,57.58,57.62,57.49,57.54,10400.0,57.58,57.62,57.49,57.54,10400.0
2011-01-05 13:00:00,57.54,57.64,57.41,57.49,34700.0,57.54,57.64,57.41,57.49,34700.0
2011-01-05 13:30:00,57.47,57.65,57.46,57.63,14900.0,57.47,57.65,57.46,57.63,14900.0
2011-01-05 14:00:00,57.62,57.74,57.54,57.62,18400.0,57.62,57.74,57.54,57.62,18400.0
2011-01-05 14:30:00,57.6,57.61,57.5,57.5,9800.0,57.6,57.61,57.5,57.5,9800.0
2011-01-05 15:00:00,57.5,57.5,57.33,57.39,32900.0,57.5,57.5,57.33,57.39,32900.0
2011-01-05 15:30:00,57.38,57.46,57.34,57.39,44300.0,57.38,57.46,57.34,57.39,44300.0
2011-01-06 09:30:00,57.65,57.65,57.31,57.48,16700.0,57.65,57.65,57.31,57.48,16700.0
2011-01-06 10:00:00,57.48,57.64,57.11,57.4,24200.0,57.48,57.64,57.11,57.4,24200.0
2011-01-06 10:30:00,57.4,57.68,57.24,57.53,58700.0,57.4,57.68,57.24,57.53,58700.0
2011-01-06 11:00:00,57.53,57.62,57.37,57.61,19700.0,57.53,57.62,57.37,57.61,19700.0
2011-01-06 11:30:00,57.59,57.75,57.57,57.72,13800.0,57.59,57.75,57.57,57.72,13800.0
2011-01-06 12:00:00,57.69,57.77,57.64,57.73,11300.0,57.69,57.77,57.64,57.73,11300.0
2011-01-06 12:30:00,57.7,57.85,57.58,57.81,7600.0,57.7,57.85,57.58,57.81,7600.0
2011-01-06 13:00:00,57.79,57.79,57.49,57.59,14100.0,57.79,57.79,57.49,57.59,14100.0
2011-01-06 13:30:00,57.67,58.07,57.67,57.97,70900.0,57.67,58.07,57.67,57.97,70900.0
2011-01-06 14:00:00,57.98,57.99,57.7,57.8,20700.0,57.98,57.99,57.7,57.8,20700.0
2011-01-06 14:30:00,57.8,57.8,57.42,57.55,22400.0,57.8,57.8,57.42,57.55,22400.0
2011-01-06 15:00:00,57.55,57.55,57.29,57.38,26300.0,57.55,57.55,57.29,57.38,26300.0
2011-01-06 15:30:00,57.36,57.76,57.27,57.64,76100.0,57.36,57.76,57.27,57.64,76100.0
2011-01-07 09:30:00,57.91,58.25,57.21,57.43,19200.0,57.91,58.25,57.21,57.43,19200.0
2011-01-07 10:00:00,57.41,57.77,57.37,57.71,38500.0,57.41,57.77,57.37,57.71,38500.0
2011-01-07 10:30:00,57.73,57.91,57.48,57.48,52100.0,57.73,57.91,57.48,57.48,52100.0
2011-01-07 11:00:00,57.42,57.45,57.23,57.23,11100.0,57.42,57.45,57.23,57.23,11100.0
2011-01-07 11:30:00,57.2,57.2,56.8,57.02,15500.0,57.2,57.2,56.8,57.02,15500.0
2011-01-07 12:00:00,56.99,56.99,56.76,56.78,10300.0,56.99,56.99,56.76,56.78,10300.0
2011-01-07 12:30:00,56.78,56.85,56.26,56.4,30500.0,56.78,56.85,56.26,56.4,30500.0
2011-01-07 13:00:00,56.4,56.53,56.2,56.53,29000.0,56.4,56.53,56.2,56.53,29000.0
2011-01-07 13:30:00,56.5,56.65,56.45,56.45,41700.0,56.5,56.65,56.45,56.45,41700.0
2011-01-07 14:00:00,56.45,56.85,56.45,56.84,10500.0,56.45,56.85,56.45,56.84,10500.0
2011-01-07 14:30:00,56.84,57.01,56.76,56.88,9400.0,56.84,57.01,56.76,56.88,9400.0
2011-01-07 15:00:00,56.92,57.09,56.83,56.98,21900.0,56.92,57.09,56.83,56.98,21900.0
2011-01-07 15:30:00,56.97,57.16,56.91,57.07,49100.0,56.97,57.16,56.91,57.07,49100.0
2011-01-10 09:30:00,56.75,56.77,56.15,56.21,10400.0,56.75,56.77,56.15,56.21,10400.0
2011-01-10 10:00:00,56.2,56.2,55.8,55.93,63200.0,56.2,56.2,55.8,55.93,63200.0
2011-01-10 10:30:00,55.96,56.05,55.36,55.44,61500.0,55.96,56.05,55.36,55.44,61500.0
2011-01-10 11:00:00,55.51,55.9,55.4,55.89,23100.0,55.51,55.9,55.4,55.89,23100.0
2011-01-10 11:30:00,55.86,56.07,55.63,56.07,19100.0,55.86,56.07,55.63,56.07,19100.0
2011-01-10 12:00:00,56.13,56.36,56.12,56.33,16000.0,56.13,56.36,56.12,56.33,16000.0
2011-01-10 12:30:00,56.32,56.61,56.25,56.58,9200.0,56.32,56.61,56.25,56.58,9200.0
2011-01-10 13:00:00,56.59,56.84,56.53,56.84,12300.0,56.59,56.84,56.53,56.84,12300.0
2011-01-10 13:30:00,56.86,57.0,56.86,56.95,6700.0,56.86,57.0,56.86,56.95,6700.0
2011-01-10 14:00:00,56.94,56.99,56.82,56.96,12900.0,56.94,56.99,56.82,56.96,12900.0
2011-01-10 14:30:00,56.95,57.39,56.94,57.39,24300.0,56.95,57.39,56.94,57.39,24300.0
2011-01-10 15:00:00,57.38,57.61,57.3,57.58,28300.0,57.38,57.61,57.3,57.58,28300.0
2011-01-10 15:30:00,57.58,57.68,57.32,57.35,106500.0,57.58,57.68,57.32,57.35,106500.0
2011-01-11 09:30:00,57.74,58.25,56.95,57.02,25300.0,57.74,58.25,56.95,57.02,25300.0
2011-01-11 10:00:00,57.02,57.42,57.02,57.42,19300.0,57.02,57.42,57.02,57.42,19300.0
2011-01-11 10:30:00,57.42,57.46,57.18,57.4,24400.0,57.42,57.46,57.18,57.4,24400.0
2011-01-11 11:00:00,57.4,57.6,57.4,57.6,27900.0,57.4,57.6,57.4,57.6,27900.0
2011-01-11 11:30:00,57.62,57.75,57.53,57.62,23700.0,57.62,57.75,57.53,57.62,23700.0
2011-01-11 12:00:00,57.62,57.62,57.34,57.36,25900.0,57.62,57.62,57.34,57.36,25900.0
2011-01-11 12:30:00,57.36,57.47,57.35,57.38,14000.0,57.36,57.47,57.35,57.38,14000.0
2011-01-11 13:00:00,57.37,57.37,56.98,57.09,17900.0,57.37,57.37,56.98,57.09,17900.0
2011-01-11 13:30:00,57.11,57.19,56.77,56.83,14300.0,57.11,57.19,56.77,56.83,14300.0
2011-01-11 14:00:00,56.85,57.07,56.8,57.07,37300.0,56.85,57.07,56.8,57.07,37300.0
2011-01-11 14:30:00,57.07,57.17,57.05,57.13,13700.0,57.07,57.17,57.05,57.13,13700.0
2011-01-11 15:00:00,57.11,57.15,56.97,57.05,40200.0,57.11,57.15,56.97,57.05,40200.0
2011-01-11 15:30:00,57.04,57.37,57.03,57.23,70800.0,57.04,57.37,57.03,57.23,70800.0
2011-01-12 09:30:00,57.67,57.95,57.4,57.42,12900.0,57.67,57.95,57.4,57.42,12900.0
2011-01-12 10:00:00,57.39,57.74,57.37,57.7,13200.0,57.39,57.74,57.37,57.7,13200.0
2011-01-12 10:30:00,57.7,58.05,57.7,58.05,21600.0,57.7,58.05,57.7,58.05,21600.0
2011-01-12 11:00:00,58.03,58.24,57.99,58.22,16900.0,58.03,58.24,57.99,58.22,16900.0
2011-01-12 11:30:00,58.2,58.26,58.09,58.11,13100.0,58.2,58.26,58.09,58.11,13100.0
2011-01-12 12:00:00,58.1,58.24,58.07,58.16,40000.0,58.1,58.24,58.07,58.16,40000.0
2011-01-12 12:30:00,58.17,58.17,58.01,58.01,31800.0,58.17,58.17,58.01,58.01,31800.0
2011-01-12 13:00:00,58.01,58.05,57.86,58.02,27300.0,58.01,58.05,57.86,58.02,27300.0
2011-01-12 13:30:00,58.03,58.05,57.86,58.0,29700.0,58.03,58.05,57.86,58.0,29700.0
2011-01-12 14:00:00,57.99,58.0,57.72,57.84,21300.0,57.99,58.0,57.72,57.84,21300.0
2011-01-12 14:30:00,57.84,57.84,57.58,57.58,22300.0,57.84,57.84,57.58,57.58,22300.0
2011-01-12 15:00:00,57.6,57.61,57.45,57.56,43100.0,57.6,57.61,57.45,57.56,43100.0
2011-01-12 15:30:00,57.57,57.69,57.5,57.57,66100.0,57.57,57.69,57.5,57.57,66100.0
2011-01-13 09:30:00,57.68,57.68,56.97,57.46,16100.0,57.68,57.68,56.97,57.46,16100.0
2011-01-13 10:00:00,57.49,57.55,57.37,57.51,7900.0,57.49,57.55,57.37,57.51,7900.0
2011-01-13 10:30:00,57.48,57.59,57.39,57.45,7000.0,57.48,57.59,57.39,57.45,7000.0
2011-01-13 11:00:00,57.4,57.63,57.35,57.47,6900.0,57.4,57.63,57.35,57.47,6900.0
2011-01-13 11:30:00,57.48,57.67,57.48,57.48,6000.0,57.48,57.67,57.48,57.48,6000.0
2011-01-13 12:00:00,57.48,57.51,57.39,57.43,4900.0,57.48,57.51,57.39,57.43,4900.0
2011-01-13 12:30:00,57.42,57.52,57.36,57.49,8600.0,57.42,57.52,57.36,57.49,8600.0
2011-01-13 13:00:00,57.45,57.57,57.36,57.51,5300.0,57.45,57.57,57.36,57.51,5300.0
2011-01-13 13:30:00,57.5,57.5,57.38,57.48,5100.0,57.5,57.5,57.38,57.48,5100.0
2011-01-13 14:00:00,57.48,57.52,57.32,57.36,9100.0,57.48,57.52,57.32,57.36,9100.0
2011-01-13 14:30:00,57.36,57.47,57.27,57.27,10300.0,57.36,57.47,57.27,57.27,10300.0
2011-01-13 15:00:00,57.3,57.36,57.11,57.2,9900.0,57.3,57.36,57.11,57.2,9900.0
2011-01-13 15:30:00,57.16,57.2,57.05,57.12,36100.0,57.16,57.2,57.05,57.12,36100.0
2011-01-14 09:30:00,57.02,57.3,56.87,57.26,11700.0,57.02,57.3,56.87,57.26,11700.0
2011-01-14 10:00:00,57.3,57.45,57.09,57.09,5000.0,57.3,57.45,57.09,57.09,5000.0
2011-01-14 10:30:00,57.05,57.23,57.01,57.08,12700.0,57.05,57.23,57.01,57.08,12700.0
2011-01-14 11:00:00,57.09,57.56,57.09,57.43,28200.0,57.09,57.56,57.09,57.43,28200.0
2011-01-14 11:30:00,57.41,57.61,57.38,57.58,11100.0,57.41,57.61,57.38,57.58,11100.0
2011-01-14 12:00:00,57.56,57.61,57.45,57.52,19500.0,57.56,57.61,57.45,57.52,19500.0
2011-01-14 12:30:00,57.55,57.65,57.53,57.55,12100.0,57.55,57.65,57.53,57.55,12100.0
2011-01-14 13:00:00,57.54,57.58,57.47,57.58,22400.0,57.54,57.58,57.47,57.58,22400.0
2011-01-14 13:30:00,57.55,57.87,57.55,57.83,33100.0,57.55,57.87,57.55,57.83,33100.0
2011-01-14 14:00:00,57.84,58.04,57.81,57.9,52800.0,57.84,58.04,57.81,57.9,52800.0
2011-01-14 14:30:00,57.91,57.91,57.83,57.85,16200.0,57.91,57.91,57.83,57.85,16200.0
2011-01-14 15:00:00,57.84,57.96,57.79,57.93,21900.0,57.84,57.96,57.79,57.93,21900.0
2011-01-14 15:30:00,57.94,58.4,57.94,58.32,91500.0,57.94,58.4,57.94,58.32,91500.0
2011-01-18 09:30:00,57.33,57.61,56.22,56.22,83400.0,57.33,57.61,56.22,56.22,83400.0
2011-01-18 10:00:00,56.21,56.77,55.97,56.65,70800.0,56.21,56.77,55.97,56.65,70800.0
2011-01-18 10:30:00,56.63,56.9,56.54,56.85,110100.0,56.63,56.9,56.54,56.85,110100.0
2011-01-18 11:00:00,56.86,57.63,56.76,57.53,36500.0,56.86,57.63,56.76,57.53,36500.0
2011-01-18 11:30:00,57.56,57.62,57.48,57.57,23800.0,57.56,57.62,57.48,57.57,23800.0
2011-01-18 12:00:00,57.56,57.71,57.43,57.44,22900.0,57.56,57.71,57.43,57.44,22900.0
2011-01-18 12:30:00,57.45,57.77,57.41,57.73,21300.0,57.45,57.77,57.41,57.73,21300.0
2011-01-18 13:00:00,57.74,57.91,57.74,57.74,14900.0,57.74,57.91,57.74,57.74,14900.0
2011-01-18 13:30:00,57.76,57.9,57.71,57.73,24300.0,57.76,57.9,57.71,57.73,24300.0
2011-01-18 14:00:00,57.73,57.85,57.64,57.85,37100.0,57.73,57.85,57.64,57.85,37100.0
2011-01-18 14:30:00,57.89,58.25,57.85,58.19,32300.0,57.89,58.25,57.85,58.19,32300.0
2011-01-18 15:00:00,58.18,58.2,57.96,57.97,58300.0,58.18,58.2,57.96,57.97,58300.0
2011-01-18 15:30:00,57.96,58.11,57.92,58.05,123700.0,57.96,58.11,57.92,58.05,123700.0
2011-01-19 09:30:00,57.93,58.17,57.69,58.02,36100.0,57.93,58.17,57.69,58.02,36100.0
2011-01-19 10:00:00,58.01,58.23,57.93,58.18,30400.0,58.01,58.23,57.93,58.18,30400.0
2011-01-19 10:30:00,58.2,58.28,58.14,58.22,40600.0,58.2,58.28,58.14,58.22,40600.0
2011-01-19 11:00:00,58.25,58.35,58.15,58.17,15000.0,58.25,58.35,58.15,58.17,15000.0
2011-01-19 11:30:00,58.19,58.36,58.14,58.14,24800.0,58.19,58.36,58.14,58.14,24800.0
2011-01-19 12:00:00,58.14,58.34,58.13,58.16,27100.0,58.14,58.34,58.13,58.16,27100.0
2011-01-19 12:30:00,58.17,58.24,58.12,58.16,33500.0,58.17,58.24,58.12,58.16,33500.0
2011-01-19 13:00:00,58.16,58.4,58.08,58.33,33300.0,58.16,58.4,58.08,58.33,33300.0
2011-01-19 13:30:00,58.32,58.43,58.13,58.26,23800.0,58.32,58.43,58.13,58.26,23800.0
2011-01-19 14:00:00,58.26,58.29,58.1,58.22,46800.0,58.26,58.29,58.1,58.22,46800.0
2011-01-19 14:30:00,58.24,58.29,58.09,58.17,43200.0,58.24,58.29,58.09,58.17,43200.0
2011-01-19 15:00:00,58.17,58.21,58.09,58.12,44400.0,58.17,58.21,58.09,58.12,44400.0
2011-01-19 15:30:00,58.12,58.18,58.01,58.15,116700.0,58.12,58.18,58.01,58.15,116700.0
2011-01-20 09:30:00,57.92,58.73,57.6,58.5,74200.0,57.92,58.73,57.6,58.5,74200.0
2011-01-20 10:00:00,58.53,58.92,58.49,58.66,82800.0,58.53,58.92,58.49,58.66,82800.0
2011-01-20 10:30:00,58.66,58.85,58.56,58.72,68700.0,58.66,58.85,58.56,58.72,68700.0
2011-01-20 11:00:00,58.71,58.81,58.45,58.51,38500.0,58.71,58.81,58.45,58.51,38500.0
2011-01-20 11:30:00,58.5,58.75,58.39,58.75,18600.0,58.5,58.75,58.39,58.75,18600.0
2011-01-20 12:00:00,58.76,58.83,58.61,58.72,22700.0,58.76,58.83,58.61,58.72,22700.0
2011-01-20 12:30:00,58.71,58.87,58.62,58.64,25400.0,58.71,58.87,58.62,58.64,25400.0
2011-01-20 13:00:00,58.65,58.7,58.43,58.44,52400.0,58.65,58.7,58.43,58.44,52400.0
2011-01-20 13:30:00,58.45,58.8,58.42,58.8,27700.0,58.45,58.8,58.42,58.8,27700.0
2011-01-20 14:00:00,58.8,58.95,58.53,58.83,29300.0,58.8,58.95,58.53,58.83,29300.0
2011-01-20 14:30:00,58.79,58.85,58.62,58.73,34000.0,58.79,58.85,58.62,58.73,34000.0
2011-01-20 15:00:00,58.71,58.72,58.38,58.45,48600.0,58.71,58.72,58.38,58.45,48600.0
2011-01-20 15:30:00,58.44,58.59,58.36,58.54,67600.0,58.44,58.59,58.36,58.54,67600.0
2011-01-21 09:30:00,59.04,59.32,58.81,59.32,24600.0,59.04,59.32,58.81,59.32,24600.0
2011-01-21 10:00:00,59.33,59.41,58.72,58.77,47900.0,59.33,59.41,58.72,58.77,47900.0
2011-01-21 10:30:00,58.71,58.71,58.43,58.46,77400.0,58.71,58.71,58.43,58.46,77400.0
2011-01-21 11:00:00,58.42,58.51,58.16,58.26,25100.0,58.42,58.51,58.16,58.26,25100.0
2011-01-21 11:30:00,58.25,58.34,58.09,58.32,31500.0,58.25,58.34,58.09,58.32,31500.0
2011-01-21 12:00:00,58.31,58.48,58.23,58.41,30800.0,58.31,58.48,58.23,58.41,30800.0
2011-01-21 12:30:00,58.41,58.41,57.87,57.99,15500.0,58.41,58.41,57.87,57.99,15500.0
2011-01-21 13:00:00,57.99,58.04,57.85,57.87,12300.0,57.99,58.04,57.85,57.87,12300.0
2011-01-21 13:30:00,57.86,57.88,57.64,57.75,14300.0,57.86,57.88,57.64,57.75,14300.0
2011-01-21 14:00:00,57.76,57.77,57.59,57.71,12700.0,57.76,57.77,57.59,57.71,12700.0
2011-01-21 14:30:00,57.64,57.87,57.64,57.68,18500.0,57.64,57.87,57.64,57.68,18500.0
2011-01-21 15:00:00,57.68,57.72,57.43,57.49,35000.0,57.68,57.72,57.43,57.49,35000.0
2011-01-21 15:30:00,57.44,57.47,57.03,57.24,166600.0,57.44,57.47,57.03,57.24,166600.0
2011-01-24 09:30:00,57.15,57.5,57.05,57.33,20100.0,57.15,57.5,57.05,57.33,20100.0
2011-01-24 10:00:00,57.32,57.6,57.22,57.54,20200.0,57.32,57.6,57.22,57.54,20200.0
2011-01-24 10:30:00,57.5,57.69,57.37,57.63,10700.0,57.5,57.69,57.37,57.63,10700.0
2011-01-24 11:00:00,57.61,57.69,57.58,57.68,8200.0,57.61,57.69,57.58,57.68,8200.0
2011-01-24 11:30:00,57.68,58.15,57.64,58.14,40900.0,57.68,58.15,57.64,58.14,40900.0
2011-01-24 12:00:00,58.11,58.36,58.02,58.08,14000.0,58.11,58.36,58.02,58.08,14000.0
2011-01-24 12:30:00,58.07,58.14,57.88,57.9,7500.0,58.07,58.14,57.88,57.9,7500.0
2011-01-24 13:00:00,57.89,58.13,57.88,58.06,12600.0,57.89,58.13,57.88,58.06,12600.0
2011-01-24 13:30:00,58.04,58.35,58.0,58.27,22800.0,58.04,58.35,58.0,58.27,22800.0
2011-01-24 14:00:00,58.28,58.43,58.21,58.36,13700.0,58.28,58.43,58.21,58.36,13700.0
2011-01-24 14:30:00,58.33,58.44,58.24,58.35,20300.0,58.33,58.44,58.24,58.35,20300.0
2011-01-24 15:00:00,58.34,58.36,57.97,57.97,20800.0,58.34,58.36,57.97,57.97,20800.0
2011-01-24 15:30:00,57.98,58.12,57.95,57.99,87900.0,57.98,58.12,57.95,57.99,87900.0
2011-01-25 09:30:00,57.84,58.64,57.61,58.64,34500.0,57.84,58.64,57.61,58.64,34500.0
2011-01-25 10:00:00,58.64,58.74,58.13,58.17,36700.0,58.64,58.74,58.13,58.17,36700.0
2011-01-25 10:30:00,58.16,58.54,58.11,58.49,30600.0,58.16,58.54,58.11,58.49,30600.0
2011-01-25 11:00:00,58.49,58.58,58.1,58.1,43900.0,58.49,58.58,58.1,58.1,43900.0
2011-01-25 11:30:00,58.1,58.3,58.08,58.26,20300.0,58.1,58.3,58.08,58.26,20300.0
2011-01-25 12:00:00,58.28,58.51,58.28,58.29,26800.0,58.28,58.51,58.28,58.29,26800.0
2011-01-25 12:30:00,58.35,58.46,58.18,58.28,39700.0,58.35,58.46,58.18,58.28,39700.0
2011-01-25 13:00:00,58.28,58.39,58.17,58.24,55600.0,58.28,58.39,58.17,58.24,55600.0
2011-01-25 13:30:00,58.22,58.4,58.21,58.28,26300.0,58.22,58.4,58.21,58.28,26300.0
2011-01-25 14:00:00,58.23,58.24,57.57,57.79,26300.0,58.23,58.24,57.57,57.79,26300.0
2011-01-25 14:30:00,57.77,57.92,57.68,57.9,37600.0,57.77,57.92,57.68,57.9,37600.0
2011-01-25 15:00:00,57.91,58.39,57.91,58.37,46000.0,57.91,58.39,57.91,58.37,46000.0
2011-01-25 15:30:00,58.39,58.46,58.27,58.43,56000.0,58.39,58.46,58.27,58.43,56000.0
2011-01-26 09:30:00,58.58,58.61,58.18,58.5,16100.0,58.58,58.61,58.18,58.5,16100.0
2011-01-26 10:00:00,58.49,60.45,58.49,60.31,90900.0,58.49,60.45,58.49,60.31,90900.0
2011-01-26 10:30:00,60.31,60.33,60.14,60.18,137800.0,60.31,60.33,60.14,60.18,137800.0
2011-01-26 11:00:00,60.18,60.28,59.53,59.63,54400.0,60.18,60.28,59.53,59.63,54400.0
2011-01-26 11:30:00,59.57,59.63,59.14,59.2,47500.0,59.57,59.63,59.14,59.2,47500.0
2011-01-26 12:00:00,59.21,59.25,59.06,59.2,35400.0,59.21,59.25,59.06,59.2,35400.0
2011-01-26 12:30:00,59.21,59.25,58.96,59.08,38400.0,59.21,59.25,58.96,59.08,38400.0
2011-01-26 13:00:00,59.08,59.12,58.91,58.91,43900.0,59.08,59.12,58.91,58.91,43900.0
2011-01-26 13:30:00,58.9,59.05,58.89,59.02,40600.0,58.9,59.05,58.89,59.02,40600.0
2011-01-26 14:00:00,59.0,59.07,58.75,58.9,28200.0,59.0,59.07,58.75,58.9,28200.0
2011-01-26 14:30:00,58.87,59.05,58.82,59.0,54000.0,58.87,59.05,58.82,59.0,54000.0
2011-01-26 15:00:00,58.93,59.02,58.89,59.0,40100.0,58.93,59.02,58.89,59.0,40100.0
2011-01-26 15:30:00,59.0,59.03,58.92,58.99,84900.0,59.0,59.03,58.92,58.99,84900.0
2011-01-27 09:30:00,58.82,59.1,58.64,59.04,55600.0,58.82,59.1,58.64,59.04,55600.0
2011-01-27 10:00:00,59.04,59.1,58.26,58.5,63900.0,59.04,59.1,58.26,58.5,63900.0
2011-01-27 10:30:00,58.53,58.68,58.15,58.17,57900.0,58.53,58.68,58.15,58.17,57900.0
2011-01-27 11:00:00,58.17,58.17,57.43,57.6,46300.0,58.17,58.17,57.43,57.6,46300.0
2011-01-27 11:30:00,57.67,58.22,57.54,58.14,47800.0,57.67,58.22,57.54,58.14,47800.0
2011-01-27 12:00:00,58.13,58.28,58.11,58.24,48700.0,58.13,58.28,58.11,58.24,48700.0
2011-01-27 12:30:00,58.24,58.32,58.19,58.29,43800.0,58.24,58.32,58.19,58.29,43800.0
2011-01-27 13:00:00,58.29,58.4,58.23,58.35,31000.0,58.29,58.4,58.23,58.35,31000.0
2011-01-27 13:30:00,58.36,58.43,58.28,58.41,51300.0,58.36,58.43,58.28,58.41,51300.0
2011-01-27 14:00:00,58.41,58.49,58.31,58.35,37500.0,58.41,58.49,58.31,58.35,37500.0
2011-01-27 14:30:00,58.34,58.61,58.34,58.58,54700.0,58.34,58.61,58.34,58.58,54700.0
2011-01-27 15:00:00,58.59,58.7,58.47,58.69,44400.0,58.59,58.7,58.47,58.69,44400.0
2011-01-27 15:30:00,58.7,58.92,58.61,58.75,101500.0,58.7,58.92,58.61,58.75,101500.0
2011-01-28 09:30:00,58.77,59.08,58.52,58.72,30500.0,58.77,59.08,58.52,58.72,30500.0
2011-01-28 10:00:00,58.69,58.69,58.07,58.08,27200.0,58.69,58.69,58.07,58.08,27200.0
2011-01-28 10:30:00,58.08,58.18,57.76,57.85,82000.0,58.08,58.18,57.76,57.85,82000.0
2011-01-28 11:00:00,57.83,57.92,57.46,57.63,71300.0,57.83,57.92,57.46,57.63,71300.0
2011-01-28 11:30:00,57.64,57.66,56.72,56.93,74500.0,57.64,57.66,56.72,56.93,74500.0
2011-01-28 12:00:00,56.93,57.02,56.63,56.9,64400.0,56.93,57.02,56.63,56.9,64400.0
2011-01-28 12:30:00,56.85,57.06,56.84,57.04,53000.0,56.85,57.06,56.84,57.04,53000.0
2011-01-28 13:00:00,57.04,57.04,56.64,56.74,49900.0,57.04,57.04,56.64,56.74,49900.0
2011-01-28 13:30:00,56.71,56.92,56.41,56.53,65100.0,56.71,56.92,56.41,56.53,65100.0
2011-01-28 14:00:00,56.55,56.64,56.16,56.35,64300.0,56.55,56.64,56.16,56.35,64300.0
2011-01-28 14:30:00,56.36,56.5,56.04,56.05,76100.0,56.36,56.5,56.04,56.05,76100.0
2011-01-28 15:00:00,56.08,56.12,55.5,55.58,109300.0,56.08,56.12,55.5,55.58,109300.0
2011-01-28 15:30:00,55.6,55.69,55.49,55.55,221900.0,55.6,55.69,55.49,55.55,221900.0
2011-01-31 09:30:00,55.86,56.09,55.6,55.85,46200.0,55.86,56.09,55.6,55.85,46200.0
2011-01-31 10:00:00,55.84,56.56,55.84,56.24,68000.0,55.84,56.56,55.84,56.24,68000.0
2011-01-31 10:30:00,56.27,56.37,56.17,56.27,38200.0,56.27,56.37,56.17,56.27,38200.0
2011-01-31 11:00:00,56.26,56.47,56.26,56.45,73900.0,56.26,56.47,56.26,56.45,73900.0
2011-01-31 11:30:00,56.45,56.5,56.32,56.37,55000.0,56.45,56.5,56.32,56.37,55000.0
2011-01-31 12:00:00,56.38,56.48,56.28,56.41,76100.0,56.38,56.48,56.28,56.41,76100.0
2011-01-31 12:30:00,56.41,56.41,56.09,56.11,27800.0,56.41,56.41,56.09,56.11,27800.0
2011-01-31 13:00:00,56.12,56.3,56.07,56.25,26800.0,56.12,56.3,56.07,56.25,26800.0
2011-01-31 13:30:00,56.25,56.29,56.03,56.27,24700.0,56.25,56.29,56.03,56.27,24700.0
2011-01-31 14:00:00,56.27,56.37,55.76,55.77,31600.0,56.27,56.37,55.76,55.77,31600.0
2011-01-31 14:30:00,55.75,55.93,55.65,55.79,26400.0,55.75,55.93,55.65,55.79,26400.0
2011-01-31 15:00:00,55.75,56.03,55.75,55.8,36400.0,55.75,56.03,55.75,55.8,36400.0
2011-01-31 15:30:00,55.8,55.92,55.49,55.56,130400.0,55.8,55.92,55.49,55.56,130400.0
2011-02-01 09:30:00,56.04,56.25,55.98,56.17,39300.0,56.04,56.25,55.98,56.17,39300.0
2011-02-01 10:00:00,56.25,56.36,56.06,56.16,62400.0,56.25,56.36,56.06,56.16,62400.0
2011-02-01 10:30:00,56.15,56.27,55.92,55.92,32800.0,56.15,56.27,55.92,55.92,32800.0
2011-02-01 11:00:00,55.93,56.1,55.85,55.99,19700.0,55.93,56.1,55.85,55.99,19700.0
2011-02-01 11:30:00,55.95,56.12,55.77,55.79,82200.0,55.95,56.12,55.77,55.79,82200.0
2011-02-01 12:00:00,55.83,56.22,55.76,56.2,36100.0,55.83,56.22,55.76,56.2,36100.0
2011-02-01 12:30:00,56.2,56.24,56.0,56.2,78800.0,56.2,56.24,56.0,56.2,78800.0
2011-02-01 13:00:00,56.23,56.27,56.1,56.19,19600.0,56.23,56.27,56.1,56.19,19600.0
2011-02-01 13:30:00,56.19,56.24,56.15,56.23,14600.0,56.19,56.24,56.15,56.23,14600.0
2011-02-01 14:00:00,56.21,56.25,56.06,56.06,23400.0,56.21,56.25,56.06,56.06,23400.0
2011-02-01 14:30:00,56.07,56.25,56.06,56.2,32700.0,56.07,56.25,56.06,56.2,32700.0
2011-02-01 15:00:00,56.22,56.25,56.18,56.23,49100.0,56.22,56.25,56.18,56.23,49100.0
2011-02-01 15:30:00,56.21,56.25,56.11,56.12,114900.0,56.21,56.25,56.11,56.12,114900.0
2011-02-02 09:30:00,55.81,56.25,55.44,56.24,31000.0,55.81,56.25,55.44,56.24,31000.0
2011-02-02 10:00:00,56.24,56.25,56.0,56.25,28700.0,56.24,56.25,56.0,56.25,28700.0
2011-02-02 10:30:00,56.24,56.25,56.1,56.21,20000.0,56.24,56.25,56.1,56.21,20000.0
2011-02-02 11:00:00,56.21,56.21,56.07,56.14,14200.0,56.21,56.21,56.07,56.14,14200.0
2011-02-02 11:30:00,56.13,56.19,55.9,55.9,30000.0,56.13,56.19,55.9,55.9,30000.0
2011-02-02 12:00:00,55.9,56.12,55.75,55.75,21900.0,55.9,56.12,55.75,55.75,21900.0
2011-02-02 12:30:00,55.76,55.88,55.56,55.58,12700.0,55.76,55.88,55.56,55.58,12700.0
2011-02-02 13:00:00,55.57,55.66,55.51,55.6,12400.0,55.57,55.66,55.51,55.6,12400.0
2011-02-02 13:30:00,55.62,55.88,55.5,55.78,23500.0,55.62,55.88,55.5,55.78,23500.0
2011-02-02 14:00:00,55.78,55.78,55.56,55.69,25300.0,55.78,55.78,55.56,55.69,25300.0
2011-02-02 14:30:00,55.67,55.75,55.64,55.65,24300.0,55.67,55.75,55.64,55.65,24300.0
2011-02-02 15:00:00,55.64,55.82,55.42,55.51,51900.0,55.64,55.82,55.42,55.51,51900.0
2011-02-02 15:30:00,55.51,55.55,55.33,55.4,97400.0,55.51,55.55,55.33,55.4,97400.0
2011-02-03 09:30:00,55.22,55.28,55.03,55.17,17300.0,55.22,55.28,55.03,55.17,17300.0
2011-02-03 10:00:00,55.19,55.19,54.42,54.76,20500.0,55.19,55.19,54.42,54.76,20500.0
2011-02-03 10:30:00,54.78,55.25,54.76,55.19,37000.0,54.78,55.25,54.76,55.19,37000.0
2011-02-03 11:00:00,55.21,55.21,55.02,55.14,6200.0,55.21,55.21,55.02,55.14,6200.0
2011-02-03 11:30:00,55.13,55.27,55.13,55.23,24300.0,55.13,55.27,55.13,55.23,24300.0
2011-02-03 12:00:00,55.24,55.3,55.15,55.27,59000.0,55.24,55.3,55.15,55.27,59000.0
2011-02-03 12:30:00,55.28,55.4,55.25,55.35,95500.0,55.28,55.4,55.25,55.35,95500.0
2011-02-03 13:00:00,55.39,55.46,55.36,55.45,20000.0,55.39,55.46,55.36,55.45,20000.0
2011-02-03 13:30:00,55.45,55.5,55.43,55.49,19300.0,55.45,55.5,55.43,55.49,19300.0
2011-02-03 14:00:00,55.49,55.5,55.34,55.45,22800.0,55.49,55.5,55.34,55.45,22800.0
2011-02-03 14:30:00,55.47,55.73,55.36,55.72,92000.0,55.47,55.73,55.36,55.72,92000.0
2011-02-03 15:00:00,55.73,55.98,55.68,55.69,45900.0,55.73,55.98,55.68,55.69,45900.0
2011-02-03 15:30:00,55.7,55.7,55.51,55.54,80400.0,55.7,55.7,55.51,55.54,80400.0
2011-02-04 09:30:00,55.67,55.82,55.36,55.8,12800.0,55.67,55.82,55.36,55.8,12800.0
2011-02-04 10:00:00,55.79,55.85,55.39,55.41,15100.0,55.79,55.85,55.39,55.41,15100.0
2011-02-04 10:30:00,55.41,55.53,55.4,55.4,20200.0,55.41,55.53,55.4,55.4,20200.0
2011-02-04 11:00:00,55.4,55.57,55.38,55.45,14000.0,55.4,55.57,55.38,55.45,14000.0
2011-02-04 11:30:00,55.47,55.76,55.47,55.74,11800.0,55.47,55.76,55.47,55.74,11800.0
2011-02-04 12:00:00,55.74,55.98,55.74,55.89,9500.0,55.74,55.98,55.74,55.89,9500.0
2011-02-04 12:30:00,55.95,56.17,55.93,56.1,22100.0,55.95,56.17,55.93,56.1,22100.0
2011-02-04 13:00:00,56.08,56.14,56.0,56.02,25700.0,56.08,56.14,56.0,56.02,25700.0
2011-02-04 13:30:00,56.06,56.18,55.92,56.08,11200.0,56.06,56.18,55.92,56.08,11200.0
2011-02-04 14:00:00,56.06,56.07,55.91,55.94,34000.0,56.06,56.07,55.91,55.94,34000.0
2011-02-04 14:30:00,55.98,56.03,55.86,55.98,15600.0,55.98,56.03,55.86,55.98,15600.0
2011-02-04 15:00:00,56.0,56.33,55.91,56.3,46400.0,56.0,56.33,55.91,56.3,46400.0
2011-02-04 15:30:00,56.31,56.44,56.25,56.29,57500.0,56.31,56.44,56.25,56.29,57500.0
2011-02-07 09:30:00,56.4,57.22,56.31,57.02,20400.0,56.4,57.22,56.31,57.02,20400.0
2011-02-07 10:00:00,57.0,57.46,56.95,57.43,26000.0,57.0,57.46,56.95,57.43,26000.0
2011-02-07 10:30:00,57.42,57.79,57.32,57.71,25500.0,57.42,57.79,57.32,57.71,25500.0
2011-02-07 11:00:00,57.77,57.78,57.53,57.75,27800.0,57.77,57.78,57.53,57.75,27800.0
2011-02-07 11:30:00,57.75,57.85,57.72,57.84,14000.0,57.75,57.85,57.72,57.84,14000.0
2011-02-07 12:00:00,57.81,57.85,57.68,57.7,17500.0,57.81,57.85,57.68,57.7,17500.0
2011-02-07 12:30:00,57.69,57.86,57.64,57.72,11700.0,57.69,57.86,57.64,57.72,11700.0
2011-02-07 13:00:00,57.7,58.05,57.66,58.01,21900.0,57.7,58.05,57.66,58.01,21900.0
2011-02-07 13:30:00,58.0,58.18,57.91,58.15,27800.0,58.0,58.18,57.91,58.15,27800.0
2011-02-07 14:00:00,58.16,58.23,58.05,58.17,23900.0,58.16,58.23,58.05,58.17,23900.0
2011-02-07 14:30:00,58.17,58.18,57.99,58.08,61300.0,58.17,58.18,57.99,58.08,61300.0
2011-02-07 15:00:00,58.08,58.14,57.95,58.13,69100.0,58.08,58.14,57.95,58.13,69100.0
2011-02-07 15:30:00,58.12,58.26,58.12,58.23,84300.0,58.12,58.26,58.12,58.23,84300.0
2011-02-08 09:30:00,58.3,58.75,57.99,58.71,12700.0,58.3,58.75,57.99,58.71,12700.0
2011-02-08 10:00:00,58.67,59.07,58.63,59.0,17700.0,58.67,59.07,58.63,59.0,17700.0
2011-02-08 10:30:00,59.0,59.05,58.79,58.97,19100.0,59.0,59.05,58.79,58.97,19100.0
2011-02-08 11:00:00,58.87,59.09,58.71,58.91,16600.0,58.87,59.09,58.71,58.91,16600.0
2011-02-08 11:30:00,58.9,59.16,58.9,59.1,26500.0,58.9,59.16,58.9,59.1,26500.0
2011-02-08 12:00:00,59.14,59.33,59.13,59.17,17200.0,59.14,59.33,59.13,59.17,17200.0
2011-02-08 12:30:00,59.21,59.26,58.98,58.99,13500.0,59.21,59.26,58.98,58.99,13500.0
2011-02-08 13:00:00,58.99,59.03,58.9,58.94,11800.0,58.99,59.03,58.9,58.94,11800.0
2011-02-08 13:30:00,58.97,59.08,58.97,59.03,18300.0,58.97,59.08,58.97,59.03,18300.0
2011-02-08 14:00:00,59.03,59.16,58.99,59.12,23700.0,59.03,59.16,58.99,59.12,23700.0
2011-02-08 14:30:00,59.16,59.21,59.03,59.04,51200.0,59.16,59.21,59.03,59.04,51200.0
2011-02-08 15:00:00,59.04,59.18,59.0,59.13,40700.0,59.04,59.18,59.0,59.13,40700.0
2011-02-08 15:30:00,59.11,59.25,59.11,59.18,77500.0,59.11,59.25,59.11,59.18,77500.0
2011-02-09 09:30:00,58.97,59.42,58.77,59.37,23800.0,58.97,59.42,58.77,59.37,23800.0
2011-02-09 10:00:00,59.37,59.45,59.29,59.45,25300.0,59.37,59.45,59.29,59.45,25300.0
2011-02-09 10:30:00,59.42,59.54,59.36,59.47,38900.0,59.42,59.54,59.36,59.47,38900.0
2011-02-09 11:00:00,59.47,59.52,59.23,59.34,40200.0,59.47,59.52,59.23,59.34,40200.0
2011-02-09 11:30:00,59.32,59.51,59.29,59.29,20600.0,59.32,59.51,59.29,59.29,20600.0
2011-02-09 12:00:00,59.31,59.42,59.2,59.29,13100.0,59.31,59.42,59.2,59.29,13100.0
2011-02-09 12:30:00,59.28,59.41,59.27,59.33,11700.0,59.28,59.41,59.27,59.33,11700.0
2011-02-09 13:00:00,59.36,59.55,59.33,59.5,25700.0,59.36,59.55,59.33,59.5,25700.0
2011-02-09 13:30:00,59.49,59.5,59.27,59.45,27900.0,59.49,59.5,59.27,59.45,27900.0
2011-02-09 14:00:00,59.44,59.51,59.3,59.44,27900.0,59.44,59.51,59.3,59.44,27900.0
2011-02-09 14:30:00,59.43,59.61,59.39,59.55,36900.0,59.43,59.61,59.39,59.55,36900.0
2011-02-09 15:00:00,59.51,59.6,59.42,59.53,40200.0,59.51,59.6,59.42,59.53,40200.0
2011-02-09 15:30:00,59.52,59.57,59.4,59.5,59600.0,59.52,59.57,59.4,59.5,59600.0
2011-02-10 09:30:00,59.13,59.62,59.13,59.37,26000.0,59.13,59.62,59.13,59.37,26000.0
2011-02-10 10:00:00,59.37,59.71,59.13,59.53,29000.0,59.37,59.71,59.13,59.53,29000.0
2011-02-10 10:30:00,59.53,59.59,59.3,59.31,31000.0,59.53,59.59,59.3,59.31,31000.0
2011-02-10 11:00:00,59.25,59.49,59.19,59.49,14300.0,59.25,59.49,59.19,59.49,14300.0
2011-02-10 11:30:00,59.42,59.51,59.3,59.33,35700.0,59.42,59.51,59.3,59.33,35700.0
2011-02-10 12:00:00,59.34,59.4,59.18,59.19,17000.0,59.34,59.4,59.18,59.19,17000.0
2011-02-10 12:30:00,59.19,59.2,58.9,58.95,20000.0,59.19,59.2,58.9,58.95,20000.0
2011-02-10 13:00:00,58.96,59.06,58.8,58.84,28200.0,58.96,59.06,58.8,58.84,28200.0
2011-02-10 13:30:00,58.84,59.02,58.77,58.98,11900.0,58.84,59.02,58.77,58.98,11900.0
2011-02-10 14:00:00,58.98,59.15,58.88,59.1,39100.0,58.98,59.15,58.88,59.1,39100.0
2011-02-10 14:30:00,59.1,59.1,58.91,58.92,17300.0,59.1,59.1,58.91,58.92,17300.0
2011-02-10 15:00:00,58.9,59.02,58.8,58.94,39500.0,58.9,59.02,58.8,58.94,39500.0
2011-02-10 15:30:00,58.96,59.18,58.9,59.1,132500.0,58.96,59.18,58.9,59.1,132500.0
2011-02-11 09:30:00,58.86,58.91,58.44,58.6,16900.0,58.86,58.91,58.44,58.6,16900.0
2011-02-11 10:00:00,58.6,58.73,58.54,58.65,7300.0,58.6,58.73,58.54,58.65,7300.0
2011-02-11 10:30:00,58.59,58.84,58.57,58.83,10900.0,58.59,58.84,58.57,58.83,10900.0
2011-02-11 11:00:00,58.74,58.96,58.67,58.9,19800.0,58.74,58.96,58.67,58.9,19800.0
2011-02-11 11:30:00,58.88,59.09,58.65,59.07,14500.0,58.88,59.09,58.65,59.07,14500.0
2011-02-11 12:00:00,59.05,59.11,58.81,58.86,14500.0,59.05,59.11,58.81,58.86,14500.0
2011-02-11 12:30:00,58.85,59.03,58.85,58.93,5400.0,58.85,59.03,58.85,58.93,5400.0
2011-02-11 13:00:00,58.9,59.1,58.9,59.08,7800.0,58.9,59.1,58.9,59.08,7800.0
2011-02-11 13:30:00,59.08,59.32,59.08,59.32,8200.0,59.08,59.32,59.08,59.32,8200.0
2011-02-11 14:00:00,59.33,59.61,59.3,59.58,14100.0,59.33,59.61,59.3,59.58,14100.0
2011-02-11 14:30:00,59.58,59.79,59.58,59.65,13200.0,59.58,59.79,59.58,59.65,13200.0
2011-02-11 15:00:00,59.62,59.75,59.61,59.75,12000.0,59.62,59.75,59.61,59.75,12000.0
2011-02-11 15:30:00,59.74,59.75,59.5,59.55,48700.0,59.74,59.75,59.5,59.55,48700.0
2011-02-14 09:30:00,59.64,59.8,59.3,59.43,14900.0,59.64,59.8,59.3,59.43,14900.0
2011-02-14 10:00:00,59.38,59.39,58.97,59.3,15100.0,59.38,59.39,58.97,59.3,15100.0
2011-02-14 10:30:00,59.29,59.29,59.06,59.22,7200.0,59.29,59.29,59.06,59.22,7200.0
2011-02-14 11:00:00,59.3,59.4,59.21,59.36,6700.0,59.3,59.4,59.21,59.36,6700.0
2011-02-14 11:30:00,59.42,59.55,59.36,59.45,24500.0,59.42,59.55,59.36,59.45,24500.0
2011-02-14 12:00:00,59.45,59.5,59.17,59.46,17700.0,59.45,59.5,59.17,59.46,17700.0
2011-02-14 12:30:00,59.49,59.52,59.24,59.25,8600.0,59.49,59.52,59.24,59.25,8600.0
2011-02-14 13:00:00,59.27,59.28,59.13,59.21,11500.0,59.27,59.28,59.13,59.21,11500.0
2011-02-14 13:30:00,59.21,59.25,59.11,59.21,6500.0,59.21,59.25,59.11,59.21,6500.0
2011-02-14 14:00:00,59.2,59.24,59.15,59.15,11700.0,59.2,59.24,59.15,59.15,11700.0
2011-02-14 14:30:00,59.14,59.25,59.12,59.22,9800.0,59.14,59.25,59.12,59.22,9800.0
2011-02-14 15:00:00,59.23,59.23,59.03,59.03,23400.0,59.23,59.23,59.03,59.03,23400.0
2011-02-14 15:30:00,59.04,59.1,58.91,58.97,53700.0,59.04,59.1,58.91,58.97,53700.0
2011-02-15 09:30:00,58.65,59.27,58.64,58.88,26600.0,58.65,59.27,58.64,58.88,26600.0
2011-02-15 10:00:00,58.85,58.85,58.03,58.03,64200.0,58.85,58.85,58.03,58.03,64200.0
2011-02-15 10:30:00,58.07,58.27,57.95,58.22,44900.0,58.07,58.27,57.95,58.22,44900.0
2011-02-15 11:00:00,58.2,58.41,58.1,58.23,17900.0,58.2,58.41,58.1,58.23,17900.0
2011-02-15 11:30:00,58.21,58.21,57.96,58.11,26400.0,58.21,58.21,57.96,58.11,26400.0
2011-02-15 12:00:00,58.13,58.2,57.81,57.84,55200.0,58.13,58.2,57.81,57.84,55200.0
2011-02-15 12:30:00,57.84,57.84,57.66,57.68,46400.0,57.84,57.84,57.66,57.68,46400.0
2011-02-15 13:00:00,57.67,57.69,57.24,57.33,73100.0,57.67,57.69,57.24,57.33,73100.0
2011-02-15 13:30:00,57.3,57.58,57.3,57.38,39600.0,57.3,57.58,57.3,57.38,39600.0
2011-02-15 14:00:00,57.38,57.44,57.19,57.25,43300.0,57.38,57.44,57.19,57.25,43300.0
2011-02-15 14:30:00,57.22,57.73,57.22,57.63,34500.0,57.22,57.73,57.22,57.63,34500.0
2011-02-15 15:00:00,57.62,57.73,57.55,57.59,60000.0,57.62,57.73,57.55,57.59,60000.0
2011-02-15 15:30:00,57.6,57.62,56.97,57.27,176900.0,57.6,57.62,56.97,57.27,176900.0
2011-02-16 09:30:00,57.51,58.54,57.51,57.81,35400.0,57.51,58.54,57.51,57.81,35400.0
2011-02-16 10:00:00,57.81,57.97,57.68,57.72,49800.0,57.81,57.97,57.68,57.72,49800.0
2011-02-16 10:30:00,57.71,57.9,57.56,57.7,28200.0,57.71,57.9,57.56,57.7,28200.0
2011-02-16 11:00:00,57.76,58.0,57.65,57.67,17900.0,57.76,58.0,57.65,57.67,17900.0
2011-02-16 11:30:00,57.65,57.65,57.43,57.63,13200.0,57.65,57.65,57.43,57.63,13200.0
2011-02-16 12:00:00,57.65,57.78,57.39,57.7,16700.0,57.65,57.78,57.39,57.7,16700.0
2011-02-16 12:30:00,57.66,57.72,57.54,57.62,8100.0,57.66,57.72,57.54,57.62,8100.0
2011-02-16 13:00:00,57.63,57.69,57.54,57.58,7700.0,57.63,57.69,57.54,57.58,7700.0
2011-02-16 13:30:00,57.6,57.72,57.54,57.72,8100.0,57.6,57.72,57.54,57.72,8100.0
2011-02-16 14:00:00,57.7,57.7,57.55,57.6,23600.0,57.7,57.7,57.55,57.6,23600.0
2011-02-16 14:30:00,57.63,57.98,57.61,57.95,27600.0,57.63,57.98,57.61,57.95,27600.0
2011-02-16 15:00:00,57.96,58.29,57.94,58.22,32700.0,57.96,58.29,57.94,58.22,32700.0
2011-02-16 15:30:00,58.2,58.37,58.14,58.15,89400.0,58.2,58.37,58.14,58.15,89400.0
2011-02-17 09:30:00,57.98,58.27,57.85,58.17,46300.0,57.98,58.27,57.85,58.17,46300.0
2011-02-17 10:00:00,58.17,58.68,58.17,58.54,30800.0,58.17,58.68,58.17,58.54,30800.0
2011-02-17 10:30:00,58.55,58.76,58.41,58.61,12000.0,58.55,58.76,58.41,58.61,12000.0
2011-02-17 11:00:00,58.62,58.78,58.58,58.65,18200.0,58.62,58.78,58.58,58.65,18200.0
2011-02-17 11:30:00,58.65,58.75,58.3,58.4,24700.0,58.65,58.75,58.3,58.4,24700.0
2011-02-17 12:00:00,58.39,58.65,58.39,58.57,9400.0,58.39,58.65,58.39,58.57,9400.0
2011-02-17 12:30:00,58.58,58.75,58.58,58.69,11700.0,58.58,58.75,58.58,58.69,11700.0
2011-02-17 13:00:00,58.67,58.8,58.67,58.78,18400.0,58.67,58.8,58.67,58.78,18400.0
2011-02-17 13:30:00,58.81,58.94,58.65,58.92,11100.0,58.81,58.94,58.65,58.92,11100.0
2011-02-17 14:00:00,58.93,58.94,58.69,58.69,21100.0,58.93,58.94,58.69,58.69,21100.0
2011-02-17 14:30:00,58.72,58.78,58.7,58.75,18400.0,58.72,58.78,58.7,58.75,18400.0
2011-02-17 15:00:00,58.76,59.13,58.75,59.05,29700.0,58.76,59.13,58.75,59.05,29700.0
2011-02-17 15:30:00,59.06,59.2,59.02,59.09,47600.0,59.06,59.2,59.02,59.09,47600.0
2011-02-18 09:30:00,59.27,59.54,59.16,59.35,21800.0,59.27,59.54,59.16,59.35,21800.0
2011-02-18 10:00:00,59.35,59.46,59.04,59.19,22300.0,59.35,59.46,59.04,59.19,22300.0
2011-02-18 10:30:00,59.18,59.5,59.17,59.38,15700.0,59.18,59.5,59.17,59.38,15700.0
2011-02-18 11:00:00,59.39,59.48,59.19,59.43,12200.0,59.39,59.48,59.19,59.43,12200.0
2011-02-18 11:30:00,59.44,59.5,59.4,59.49,8400.0,59.44,59.5,59.4,59.49,8400.0
2011-02-18 12:00:00,59.46,59.55,59.44,59.51,10500.0,59.46,59.55,59.44,59.51,10500.0
2011-02-18 12:30:00,59.53,59.6,59.51,59.58,6900.0,59.53,59.6,59.51,59.58,6900.0
2011-02-18 13:00:00,59.57,59.62,59.43,59.47,28800.0,59.57,59.62,59.43,59.47,28800.0
2011-02-18 13:30:00,59.46,59.51,59.29,59.31,35500.0,59.46,59.51,59.29,59.31,35500.0
2011-02-18 14:00:00,59.31,59.38,59.03,59.12,16600.0,59.31,59.38,59.03,59.12,16600.0
2011-02-18 14:30:00,59.1,59.34,59.04,59.2,9800.0,59.1,59.34,59.04,59.2,9800.0
2011-02-18 15:00:00,59.2,59.24,59.13,59.2,25100.0,59.2,59.24,59.13,59.2,25100.0
2011-02-18 15:30:00,59.21,59.38,59.18,59.3,40200.0,59.21,59.38,59.18,59.3,40200.0
2011-02-22 09:30:00,58.64,58.73,57.47,58.1,37100.0,58.64,58.73,57.47,58.1,37100.0
2011-02-22 10:00:00,58.11,58.55,58.0,58.47,43400.0,58.11,58.55,58.0,58.47,43400.0
2011-02-22 10:30:00,58.43,58.69,58.3,58.45,29100.0,58.43,58.69,58.3,58.45,29100.0
2011-02-22 11:00:00,58.51,58.52,56.97,57.33,81500.0,58.51,58.52,56.97,57.33,81500.0
2011-02-22 11:30:00,57.36,57.65,57.36,57.62,29400.0,57.36,57.65,57.36,57.62,29400.0
2011-02-22 12:00:00,57.58,57.59,57.36,57.55,17800.0,57.58,57.59,57.36,57.55,17800.0
2011-02-22 12:30:00,57.5,57.58,57.35,57.41,26300.0,57.5,57.58,57.35,57.41,26300.0
2011-02-22 13:00:00,57.4,57.51,57.35,57.46,23100.0,57.4,57.51,57.35,57.46,23100.0
2011-02-22 13:30:00,57.43,57.56,57.4,57.51,29500.0,57.43,57.56,57.4,57.51,29500.0
2011-02-22 14:00:00,57.54,57.64,57.3,57.39,62900.0,57.54,57.64,57.3,57.39,62900.0
2011-02-22 14:30:00,57.41,57.55,57.4,57.51,30300.0,57.41,57.55,57.4,57.51,30300.0
2011-02-22 15:00:00,57.51,57.59,57.25,57.38,103900.0,57.51,57.59,57.25,57.38,103900.0
2011-02-22 15:30:00,57.39,57.59,57.25,57.34,183500.0,57.39,57.59,57.25,57.34,183500.0
2011-02-23 09:30:00,56.4,57.31,56.4,56.55,113300.0,56.4,57.31,56.4,56.55,113300.0
2011-02-23 10:00:00,56.56,56.8,56.2,56.69,105200.0,56.56,56.8,56.2,56.69,105200.0
2011-02-23 10:30:00,56.7,56.73,56.0,56.16,65500.0,56.7,56.73,56.0,56.16,65500.0
2011-02-23 11:00:00,56.18,56.72,56.18,56.43,62700.0,56.18,56.72,56.18,56.43,62700.0
2011-02-23 11:30:00,56.41,56.48,56.05,56.3,87200.0,56.41,56.48,56.05,56.3,87200.0
2011-02-23 12:00:00,56.32,56.34,56.0,56.24,113200.0,56.32,56.34,56.0,56.24,113200.0
2011-02-23 12:30:00,56.25,56.46,56.16,56.43,46400.0,56.25,56.46,56.16,56.43,46400.0
2011-02-23 13:00:00,56.42,56.45,56.08,56.36,46800.0,56.42,56.45,56.08,56.36,46800.0
2011-02-23 13:30:00,56.32,56.83,56.32,56.83,60500.0,56.32,56.83,56.32,56.83,60500.0
2011-02-23 14:00:00,56.82,58.22,56.77,58.07,86700.0,56.82,58.22,56.77,58.07,86700.0
2011-02-23 14:30:00,58.08,58.11,57.23,57.51,142200.0,58.08,58.11,57.23,57.51,142200.0
2011-02-23 15:00:00,57.51,58.2,57.49,57.97,165400.0,57.51,58.2,57.49,57.97,165400.0
2011-02-23 15:30:00,57.97,58.12,57.59,57.81,277600.0,57.97,58.12,57.59,57.81,277600.0
2011-02-24 09:30:00,57.7,57.71,56.92,57.39,84900.0,57.7,57.71,56.92,57.39,84900.0
2011-02-24 10:00:00,57.29,57.7,57.0,57.38,80200.0,57.29,57.7,57.0,57.38,80200.0
2011-02-24 10:30:00,57.33,57.39,57.09,57.23,41200.0,57.33,57.39,57.09,57.23,41200.0
2011-02-24 11:00:00,57.19,57.46,57.16,57.31,64800.0,57.19,57.46,57.16,57.31,64800.0
2011-02-24 11:30:00,57.31,57.36,57.04,57.15,94300.0,57.31,57.36,57.04,57.15,94300.0
2011-02-24 12:00:00,57.15,57.31,56.59,56.59,85000.0,57.15,57.31,56.59,56.59,85000.0
2011-02-24 12:30:00,56.58,56.79,56.47,56.66,44300.0,56.58,56.79,56.47,56.66,44300.0
2011-02-24 13:00:00,56.61,56.67,56.47,56.55,56700.0,56.61,56.67,56.47,56.55,56700.0
2011-02-24 13:30:00,56.54,56.7,56.15,56.23,58900.0,56.54,56.7,56.15,56.23,58900.0
2011-02-24 14:00:00,56.21,56.6,56.2,56.51,37000.0,56.21,56.6,56.2,56.51,37000.0
2011-02-24 14:30:00,56.51,56.84,56.46,56.8,72200.0,56.51,56.84,56.46,56.8,72200.0
2011-02-24 15:00:00,56.78,56.9,56.71,56.85,44000.0,56.78,56.9,56.71,56.85,44000.0
2011-02-24 15:30:00,56.81,56.96,56.79,56.88,72800.0,56.81,56.96,56.79,56.88,72800.0
2011-02-25 09:30:00,57.19,57.88,57.0,57.27,52800.0,57.19,57.88,57.0,57.27,52800.0
2011-02-25 10:00:00,57.25,57.75,57.24,57.59,31800.0,57.25,57.75,57.24,57.59,31800.0
2011-02-25 10:30:00,57.59,58.11,57.54,58.11,19400.0,57.59,58.11,57.54,58.11,19400.0
2011-02-25 11:00:00,58.07,58.07,57.8,57.91,25100.0,58.07,58.07,57.8,57.91,25100.0
2011-02-25 11:30:00,57.89,57.93,57.83,57.88,24800.0,57.89,57.93,57.83,57.88,24800.0
2011-02-25 12:00:00,57.85,58.28,57.84,58.28,23900.0,57.85,58.28,57.84,58.28,23900.0
2011-02-25 12:30:00,58.25,58.25,58.07,58.11,19800.0,58.25,58.25,58.07,58.11,19800.0
2011-02-25 13:00:00,58.11,58.39,58.05,58.32,11100.0,58.11,58.39,58.05,58.32,11100.0
2011-02-25 13:30:00,58.32,58.43,58.24,58.34,20200.0,58.32,58.43,58.24,58.34,20200.0
2011-02-25 14:00:00,58.35,58.37,58.22,58.27,27100.0,58.35,58.37,58.22,58.27,27100.0
2011-02-25 14:30:00,58.3,58.38,58.24,58.35,21200.0,58.3,58.38,58.24,58.35,21200.0
2011-02-25 15:00:00,58.34,58.37,58.24,58.31,27100.0,58.34,58.37,58.24,58.31,27100.0
2011-02-25 15:30:00,58.32,58.57,58.18,58.46,73000.0,58.32,58.57,58.18,58.46,73000.0
2011-02-28 09:30:00,58.7,58.95,58.23,58.48,32300.0,58.7,58.95,58.23,58.48,32300.0
2011-02-28 10:00:00,58.45,59.06,58.44,58.88,20800.0,58.45,59.06,58.44,58.88,20800.0
2011-02-28 10:30:00,58.92,59.16,58.62,58.68,10600.0,58.92,59.16,58.62,58.68,10600.0
2011-02-28 11:00:00,58.65,58.66,57.99,58.02,19800.0,58.65,58.66,57.99,58.02,19800.0
2011-02-28 11:30:00,58.04,58.11,57.81,57.98,14900.0,58.04,58.11,57.81,57.98,14900.0
2011-02-28 12:00:00,57.97,58.02,57.73,57.99,26600.0,57.97,58.02,57.73,57.99,26600.0
2011-02-28 12:30:00,57.99,58.16,57.75,57.78,11400.0,57.99,58.16,57.75,57.78,11400.0
2011-02-28 13:00:00,57.85,57.88,57.47,57.57,28800.0,57.85,57.88,57.47,57.57,28800.0
2011-02-28 13:30:00,57.61,57.76,57.55,57.58,13400.0,57.61,57.76,57.55,57.58,13400.0
2011-02-28 14:00:00,57.6,57.84,57.58,57.8,15800.0,57.6,57.84,57.58,57.8,15800.0
2011-02-28 14:30:00,57.83,58.22,57.8,58.21,14000.0,57.83,58.22,57.8,58.21,14000.0
2011-02-28 15:00:00,58.18,58.19,57.9,57.95,29500.0,58.18,58.19,57.9,57.95,29500.0
2011-02-28 15:30:00,57.96,58.21,57.93,58.09,93200.0,57.96,58.21,57.93,58.09,93200.0
2011-03-01 09:30:00,58.3,58.86,58.0,58.01,28100.0,58.3,58.86,58.0,58.01,28100.0
2011-03-01 10:00:00,58.0,58.19,57.36,57.36,32700.0,58.0,58.19,57.36,57.36,32700.0
2011-03-01 10:30:00,57.32,57.61,57.19,57.6,17400.0,57.32,57.61,57.19,57.6,17400.0
2011-03-01 11:00:00,57.62,57.78,57.3,57.34,16900.0,57.62,57.78,57.3,57.34,16900.0
2011-03-01 11:30:00,57.35,57.57,56.84,56.84,19200.0,57.35,57.57,56.84,56.84,19200.0
2011-03-01 12:00:00,56.84,57.03,56.73,56.75,27700.0,56.84,57.03,56.73,56.75,27700.0
2011-03-01 12:30:00,56.75,57.04,56.74,56.84,10300.0,56.75,57.04,56.74,56.84,10300.0
2011-03-01 13:00:00,56.79,56.97,56.67,56.77,27800.0,56.79,56.97,56.67,56.77,27800.0
2011-03-01 13:30:00,56.79,56.96,56.69,56.78,31000.0,56.79,56.96,56.69,56.78,31000.0
2011-03-01 14:00:00,56.79,56.92,56.71,56.76,51100.0,56.79,56.92,56.71,56.76,51100.0
2011-03-01 14:30:00,56.76,56.9,56.49,56.66,48500.0,56.76,56.9,56.49,56.66,48500.0
2011-03-01 15:00:00,56.65,56.98,56.57,56.67,54200.0,56.65,56.98,56.57,56.67,54200.0
2011-03-01 15:30:00,56.67,56.77,56.58,56.75,166700.0,56.67,56.77,56.58,56.75,166700.0
2011-03-02 09:30:00,56.76,57.75,56.76,57.6,26400.0,56.76,57.75,56.76,57.6,26400.0
2011-03-02 10:00:00,57.62,57.72,57.26,57.38,29700.0,57.62,57.72,57.26,57.38,29700.0
2011-03-02 10:30:00,57.38,58.0,57.26,57.73,33500.0,57.38,58.0,57.26,57.73,33500.0
2011-03-02 11:00:00,57.74,58.15,57.56,57.6,21100.0,57.74,58.15,57.56,57.6,21100.0
2011-03-02 11:30:00,57.53,57.64,57.13,57.16,12700.0,57.53,57.64,57.13,57.16,12700.0
2011-03-02 12:00:00,57.13,57.53,57.02,57.44,11900.0,57.13,57.53,57.02,57.44,11900.0
2011-03-02 12:30:00,57.43,57.77,57.43,57.65,10700.0,57.43,57.77,57.43,57.65,10700.0
2011-03-02 13:00:00,57.67,57.79,57.48,57.62,16500.0,57.67,57.79,57.48,57.62,16500.0
2011-03-02 13:30:00,57.62,57.65,57.22,57.44,15700.0,57.62,57.65,57.22,57.44,15700.0
2011-03-02 14:00:00,57.5,57.7,57.28,57.58,19000.0,57.5,57.7,57.28,57.58,19000.0
2011-03-02 14:30:00,57.56,57.84,57.53,57.72,19400.0,57.56,57.84,57.53,57.72,19400.0
2011-03-02 15:00:00,57.72,57.89,57.55,57.55,20200.0,57.72,57.89,57.55,57.55,20200.0
2011-03-02 15:30:00,57.55,57.6,57.43,57.51,69000.0,57.55,57.6,57.43,57.51,69000.0
2011-03-03 09:30:00,58.31,58.5,57.97,58.44,25600.0,58.31,58.5,57.97,58.44,25600.0
2011-03-03 10:00:00,58.44,58.82,57.59,57.68,29000.0,58.44,58.82,57.59,57.68,29000.0
2011-03-03 10:30:00,57.66,58.01,57.36,57.97,26200.0,57.66,58.01,57.36,57.97,26200.0
2011-03-03 11:00:00,58.01,58.06,57.66,57.8,33100.0,58.01,58.06,57.66,57.8,33100.0
2011-03-03 11:30:00,57.8,57.91,57.76,57.89,38300.0,57.8,57.91,57.76,57.89,38300.0
2011-03-03 12:00:00,57.88,57.94,57.78,57.86,27800.0,57.88,57.94,57.78,57.86,27800.0
2011-03-03 12:30:00,57.88,58.01,57.84,57.96,27000.0,57.88,58.01,57.84,57.96,27000.0
2011-03-03 13:00:00,58.0,58.0,57.89,57.95,24300.0,58.0,58.0,57.89,57.95,24300.0
2011-03-03 13:30:00,57.96,58.13,57.92,58.1,24100.0,57.96,58.13,57.92,58.1,24100.0
2011-03-03 14:00:00,58.12,58.44,58.12,58.2,24800.0,58.12,58.44,58.12,58.2,24800.0
2011-03-03 14:30:00,58.24,58.4,58.17,58.24,30300.0,58.24,58.4,58.17,58.24,30300.0
2011-03-03 15:00:00,58.25,58.26,58.17,58.24,31000.0,58.25,58.26,58.17,58.24,31000.0
2011-03-03 15:30:00,58.24,58.25,58.04,58.07,77200.0,58.24,58.25,58.04,58.07,77200.0
2011-03-04 09:30:00,58.01,58.17,57.73,58.0,48400.0,58.01,58.17,57.73,58.0,48400.0
2011-03-04 10:00:00,58.01,58.09,57.46,57.5,22600.0,58.01,58.09,57.46,57.5,22600.0
2011-03-04 10:30:00,57.46,57.57,57.3,57.41,12600.0,57.46,57.57,57.3,57.41,12600.0
2011-03-04 11:00:00,57.41,57.51,57.31,57.32,8800.0,57.41,57.51,57.31,57.32,8800.0
2011-03-04 11:30:00,57.37,57.52,57.07,57.07,11000.0,57.37,57.52,57.07,57.07,11000.0
2011-03-04 12:00:00,57.08,57.1,56.7,56.72,82300.0,57.08,57.1,56.7,56.72,82300.0
2011-03-04 12:30:00,56.74,56.91,56.67,56.76,22000.0,56.74,56.91,56.67,56.76,22000.0
2011-03-04 13:00:00,56.78,56.84,56.64,56.81,21300.0,56.78,56.84,56.64,56.81,21300.0
2011-03-04 13:30:00,56.81,56.89,56.64,56.84,71400.0,56.81,56.89,56.64,56.84,71400.0
2011-03-04 14:00:00,56.85,56.88,56.75,56.83,29600.0,56.85,56.88,56.75,56.83,29600.0
2011-03-04 14:30:00,56.83,56.93,56.75,56.93,28600.0,56.83,56.93,56.75,56.93,28600.0
2011-03-04 15:00:00,56.93,57.04,56.73,56.78,37500.0,56.93,57.04,56.73,56.78,37500.0
2011-03-04 15:30:00,56.78,56.87,56.72,56.84,120100.0,56.78,56.87,56.72,56.84,120100.0
2011-03-07 09:30:00,56.88,56.96,56.56,56.6,33400.0,56.88,56.96,56.56,56.6,33400.0
2011-03-07 10:00:00,56.56,56.64,56.12,56.29,29300.0,56.56,56.64,56.12,56.29,29300.0
2011-03-07 10:30:00,56.26,56.26,55.39,55.5,49300.0,56.26,56.26,55.39,55.5,49300.0
2011-03-07 11:00:00,55.47,55.48,55.14,55.36,40000.0,55.47,55.48,55.14,55.36,40000.0
2011-03-07 11:30:00,55.35,55.44,54.98,55.0,43300.0,55.35,55.44,54.98,55.0,43300.0
2011-03-07 12:00:00,55.0,55.08,54.9,55.0,46700.0,55.0,55.08,54.9,55.0,46700.0
2011-03-07 12:30:00,55.0,55.09,54.75,54.76,38200.0,55.0,55.09,54.75,54.76,38200.0
2011-03-07 13:00:00,54.8,55.04,54.66,55.0,29000.0,54.8,55.04,54.66,55.0,29000.0
2011-03-07 13:30:00,54.98,55.1,54.86,54.86,27600.0,54.98,55.1,54.86,54.86,27600.0
2011-03-07 14:00:00,54.88,55.26,54.88,55.12,35200.0,54.88,55.26,54.88,55.12,35200.0
2011-03-07 14:30:00,55.12,55.3,54.99,55.11,47400.0,55.12,55.3,54.99,55.11,47400.0
2011-03-07 15:00:00,55.11,55.37,55.01,55.22,52700.0,55.11,55.37,55.01,55.22,52700.0
2011-03-07 15:30:00,55.2,55.35,55.13,55.27,187800.0,55.2,55.35,55.13,55.27,187800.0
2011-03-08 09:30:00,55.35,55.88,55.05,55.8,79100.0,55.35,55.88,55.05,55.8,79100.0
2011-03-08 10:00:00,55.78,56.67,55.77,56.65,81100.0,55.78,56.67,55.77,56.65,81100.0
2011-03-08 10:30:00,56.63,57.3,56.6,57.24,34600.0,56.63,57.3,56.6,57.24,34600.0
2011-03-08 11:00:00,57.26,57.6,57.16,57.55,36800.0,57.26,57.6,57.16,57.55,36800.0
2011-03-08 11:30:00,57.58,57.74,57.49,57.65,22000.0,57.58,57.74,57.49,57.65,22000.0
2011-03-08 12:00:00,57.67,57.69,57.34,57.38,16700.0,57.67,57.69,57.34,57.38,16700.0
2011-03-08 12:30:00,57.4,57.41,57.26,57.34,13500.0,57.4,57.41,57.26,57.34,13500.0
2011-03-08 13:00:00,57.34,57.62,57.32,57.62,14800.0,57.34,57.62,57.32,57.62,14800.0
2011-03-08 13:30:00,57.62,57.78,57.56,57.75,10100.0,57.62,57.78,57.56,57.75,10100.0
2011-03-08 14:00:00,57.74,57.78,57.42,57.42,20200.0,57.74,57.78,57.42,57.42,20200.0
2011-03-08 14:30:00,57.42,57.76,57.33,57.61,30000.0,57.42,57.76,57.33,57.61,30000.0
2011-03-08 15:00:00,57.62,57.62,57.25,57.33,38100.0,57.62,57.62,57.25,57.33,38100.0
2011-03-08 15:30:00,57.34,57.34,56.9,56.97,98500.0,57.34,57.34,56.9,56.97,98500.0
2011-03-09 09:30:00,56.98,57.48,56.77,57.48,25200.0,56.98,57.48,56.77,57.48,25200.0
2011-03-09 10:00:00,57.41,57.97,57.09,57.93,26600.0,57.41,57.97,57.09,57.93,26600.0
2011-03-09 10:30:00,57.9,58.13,57.55,57.61,40700.0,57.9,58.13,57.55,57.61,40700.0
2011-03-09 11:00:00,57.58,58.14,57.53,57.89,22300.0,57.58,58.14,57.53,57.89,22300.0
2011-03-09 11:30:00,57.89,58.64,57.77,58.55,47300.0,57.89,58.64,57.77,58.55,47300.0
2011-03-09 12:00:00,58.61,59.06,58.48,58.64,75300.0,58.61,59.06,58.48,58.64,75300.0
2011-03-09 12:30:00,58.67,59.03,58.67,58.9,26300.0,58.67,59.03,58.67,58.9,26300.0
2011-03-09 13:00:00,58.92,59.22,58.79,59.19,29400.0,58.92,59.22,58.79,59.19,29400.0
2011-03-09 13:30:00,59.2,59.22,59.0,59.05,16800.0,59.2,59.22,59.0,59.05,16800.0
2011-03-09 14:00:00,59.05,59.11,58.8,58.85,41500.0,59.05,59.11,58.8,58.85,41500.0
2011-03-09 14:30:00,58.83,59.15,58.75,59.14,24600.0,58.83,59.15,58.75,59.14,24600.0
2011-03-09 15:00:00,59.13,59.29,58.98,59.16,32800.0,59.13,59.29,58.98,59.16,32800.0
2011-03-09 15:30:00,59.12,59.14,58.97,59.05,65300.0,59.12,59.14,58.97,59.05,65300.0
2011-03-10 09:30:00,58.27,58.27,57.42,57.86,35200.0,58.27,58.27,57.42,57.86,35200.0
2011-03-10 10:00:00,57.91,58.59,57.73,58.59,30500.0,57.91,58.59,57.73,58.59,30500.0
2011-03-10 10:30:00,58.58,58.82,58.29,58.79,28800.0,58.58,58.82,58.29,58.79,28800.0
2011-03-10 11:00:00,58.75,58.83,58.52,58.66,16800.0,58.75,58.83,58.52,58.66,16800.0
2011-03-10 11:30:00,58.62,58.8,58.4,58.61,9600.0,58.62,58.8,58.4,58.61,9600.0
2011-03-10 12:00:00,58.57,58.57,58.01,58.06,8100.0,58.57,58.57,58.01,58.06,8100.0
2011-03-10 12:30:00,58.11,58.31,58.0,58.31,16800.0,58.11,58.31,58.0,58.31,16800.0
2011-03-10 13:00:00,58.36,58.42,58.01,58.04,15600.0,58.36,58.42,58.01,58.04,15600.0
2011-03-10 13:30:00,58.01,58.09,57.83,57.99,22700.0,58.01,58.09,57.83,57.99,22700.0
2011-03-10 14:00:00,58.0,58.15,57.9,58.04,9700.0,58.0,58.15,57.9,58.04,9700.0
2011-03-10 14:30:00,58.0,58.19,57.98,58.06,14000.0,58.0,58.19,57.98,58.06,14000.0
2011-03-10 15:00:00,58.03,58.08,57.69,57.71,36400.0,58.03,58.08,57.69,57.71,36400.0
2011-03-10 15:30:00,57.72,57.97,57.47,57.52,64600.0,57.72,57.97,57.47,57.52,64600.0
2011-03-11 09:30:00,57.28,58.09,57.21,58.0,44400.0,57.28,58.09,57.21,58.0,44400.0
2011-03-11 10:00:00,58.0,58.25,57.68,58.19,27300.0,58.0,58.25,57.68,58.19,27300.0
2011-03-11 10:30:00,58.16,58.28,58.07,58.07,14800.0,58.16,58.28,58.07,58.07,14800.0
2011-03-11 11:00:00,58.13,58.21,57.95,58.0,30400.0,58.13,58.21,57.95,58.0,30400.0
2011-03-11 11:30:00,58.0,58.0,57.77,57.78,49900.0,58.0,58.0,57.77,57.78,49900.0
2011-03-11 12:00:00,57.8,57.86,57.6,57.76,15400.0,57.8,57.86,57.6,57.76,15400.0
2011-03-11 12:30:00,57.73,57.83,57.62,57.78,63400.0,57.73,57.83,57.62,57.78,63400.0
2011-03-11 13:00:00,57.8,57.87,57.74,57.84,35400.0,57.8,57.87,57.74,57.84,35400.0
2011-03-11 13:30:00,57.86,57.95,57.75,57.75,12900.0,57.86,57.95,57.75,57.75,12900.0
2011-03-11 14:00:00,57.79,57.97,57.73,57.93,574200.0,57.79,57.97,57.73,57.93,574200.0
2011-03-11 14:30:00,57.94,58.14,57.68,57.87,219900.0,57.94,58.14,57.68,57.87,219900.0
2011-03-11 15:00:00,57.88,58.04,57.73,57.92,157600.0,57.88,58.04,57.73,57.92,157600.0
2011-03-11 15:30:00,57.94,58.06,57.78,57.9,131000.0,57.94,58.06,57.78,57.9,131000.0
2011-03-14 09:30:00,57.24,58.06,57.24,58.01,26400.0,57.24,58.06,57.24,58.01,26400.0
2011-03-14 10:00:00,57.99,58.09,57.59,57.67,18500.0,57.99,58.09,57.59,57.67,18500.0
2011-03-14 10:30:00,57.62,57.97,57.48,57.59,62200.0,57.62,57.97,57.48,57.59,62200.0
2011-03-14 11:00:00,57.56,57.7,57.17,57.33,33200.0,57.56,57.7,57.17,57.33,33200.0
2011-03-14 11:30:00,57.29,57.58,57.24,57.38,31900.0,57.29,57.58,57.24,57.38,31900.0
2011-03-14 12:00:00,57.4,57.51,57.2,57.35,36000.0,57.4,57.51,57.2,57.35,36000.0
2011-03-14 12:30:00,57.37,57.44,57.24,57.39,37900.0,57.37,57.44,57.24,57.39,37900.0
2011-03-14 13:00:00,57.39,57.72,57.37,57.53,21200.0,57.39,57.72,57.37,57.53,21200.0
2011-03-14 13:30:00,57.56,57.6,57.38,57.42,23200.0,57.56,57.6,57.38,57.42,23200.0
2011-03-14 14:00:00,57.45,57.66,57.4,57.62,34000.0,57.45,57.66,57.4,57.62,34000.0
2011-03-14 14:30:00,57.6,57.6,57.33,57.48,31600.0,57.6,57.6,57.33,57.48,31600.0
2011-03-14 15:00:00,57.49,57.66,57.37,57.54,43200.0,57.49,57.66,57.37,57.54,43200.0
2011-03-14 15:30:00,57.55,57.71,57.45,57.53,89400.0,57.55,57.71,57.45,57.53,89400.0
2011-03-15 09:30:00,55.8,56.92,55.74,56.61,87300.0,55.8,56.92,55.74,56.61,87300.0
2011-03-15 10:00:00,56.59,57.88,56.58,57.81,73700.0,56.59,57.88,56.58,57.81,73700.0
2011-03-15 10:30:00,57.8,58.33,57.7,58.29,59100.0,57.8,58.33,57.7,58.29,59100.0
2011-03-15 11:00:00,58.31,58.34,58.0,58.16,83200.0,58.31,58.34,58.0,58.16,83200.0
2011-03-15 11:30:00,58.16,58.19,57.78,57.97,54700.0,58.16,58.19,57.78,57.97,54700.0
2011-03-15 12:00:00,57.96,58.15,57.95,58.08,68400.0,57.96,58.15,57.95,58.08,68400.0
2011-03-15 12:30:00,58.07,58.16,57.82,57.96,34300.0,58.07,58.16,57.82,57.96,34300.0
2011-03-15 13:00:00,57.98,58.06,57.87,57.91,33900.0,57.98,58.06,57.87,57.91,33900.0
2011-03-15 13:30:00,57.88,58.05,57.83,57.93,31400.0,57.88,58.05,57.83,57.93,31400.0
2011-03-15 14:00:00,57.96,58.21,57.9,58.14,52800.0,57.96,58.21,57.9,58.14,52800.0
2011-03-15 14:30:00,58.14,58.18,58.0,58.01,63200.0,58.14,58.18,58.0,58.01,63200.0
2011-03-15 15:00:00,58.03,58.17,58.02,58.08,81200.0,58.03,58.17,58.02,58.08,81200.0
2011-03-15 15:30:00,58.08,58.17,57.94,58.04,163100.0,58.08,58.17,57.94,58.04,163100.0
2011-03-16 09:30:00,57.81,57.94,57.2,57.81,21600.0,57.81,57.94,57.2,57.81,21600.0
2011-03-16 10:00:00,57.77,57.99,57.54,57.82,16800.0,57.77,57.99,57.54,57.82,16800.0
2011-03-16 10:30:00,57.77,57.98,57.42,57.42,11900.0,57.77,57.98,57.42,57.42,11900.0
2011-03-16 11:00:00,57.4,57.53,56.86,57.46,45000.0,57.4,57.53,56.86,57.46,45000.0
2011-03-16 11:30:00,57.51,57.62,57.17,57.2,22300.0,57.51,57.62,57.17,57.2,22300.0
2011-03-16 12:00:00,57.19,57.32,57.03,57.28,22000.0,57.19,57.32,57.03,57.28,22000.0
2011-03-16 12:30:00,57.28,57.59,57.17,57.43,22900.0,57.28,57.59,57.17,57.43,22900.0
2011-03-16 13:00:00,57.46,57.55,57.22,57.32,9900.0,57.46,57.55,57.22,57.32,9900.0
2011-03-16 13:30:00,57.32,57.32,57.04,57.18,10200.0,57.32,57.32,57.04,57.18,10200.0
2011-03-16 14:00:00,57.09,57.11,56.64,57.0,38700.0,57.09,57.11,56.64,57.0,38700.0
2011-03-16 14:30:00,57.01,57.67,56.97,57.56,31600.0,57.01,57.67,56.97,57.56,31600.0
2011-03-16 15:00:00,57.53,57.63,57.23,57.33,32500.0,57.53,57.63,57.23,57.33,32500.0
2011-03-16 15:30:00,57.29,57.33,56.94,57.06,103200.0,57.29,57.33,56.94,57.06,103200.0
2011-03-17 09:30:00,57.95,58.14,57.11,57.35,45900.0,57.95,58.14,57.11,57.35,45900.0
2011-03-17 10:00:00,57.35,57.77,57.34,57.7,50600.0,57.35,57.77,57.34,57.7,50600.0
2011-03-17 10:30:00,57.7,57.79,57.46,57.6,37000.0,57.7,57.79,57.46,57.6,37000.0
2011-03-17 11:00:00,57.6,57.67,57.13,57.17,18000.0,57.6,57.67,57.13,57.17,18000.0
2011-03-17 11:30:00,57.2,57.39,57.08,57.31,8000.0,57.2,57.39,57.08,57.31,8000.0
2011-03-17 12:00:00,57.32,57.45,57.27,57.41,9500.0,57.32,57.45,57.27,57.41,9500.0
2011-03-17 12:30:00,57.45,57.56,57.31,57.52,28600.0,57.45,57.56,57.31,57.52,28600.0
2011-03-17 13:00:00,57.44,57.64,57.28,57.38,18900.0,57.44,57.64,57.28,57.38,18900.0
2011-03-17 13:30:00,57.35,57.5,57.24,57.3,44000.0,57.35,57.5,57.24,57.3,44000.0
2011-03-17 14:00:00,57.31,57.37,57.12,57.15,26700.0,57.31,57.37,57.12,57.15,26700.0
2011-03-17 14:30:00,57.14,57.31,57.06,57.28,37200.0,57.14,57.31,57.06,57.28,37200.0
2011-03-17 15:00:00,57.28,57.35,57.09,57.1,34300.0,57.28,57.35,57.09,57.1,34300.0
2011-03-17 15:30:00,57.12,57.26,56.96,57.05,128300.0,57.12,57.26,56.96,57.05,128300.0
2011-03-18 09:30:00,57.91,57.93,57.3,57.67,44400.0,57.91,57.93,57.3,57.67,44400.0
2011-03-18 10:00:00,57.68,57.8,57.6,57.67,23900.0,57.68,57.8,57.6,57.67,23900.0
2011-03-18 10:30:00,57.56,57.89,57.54,57.89,12400.0,57.56,57.89,57.54,57.89,12400.0
2011-03-18 11:00:00,57.9,57.97,57.67,57.69,13100.0,57.9,57.97,57.67,57.69,13100.0
2011-03-18 11:30:00,57.69,57.83,57.44,57.63,10500.0,57.69,57.83,57.44,57.63,10500.0
2011-03-18 12:00:00,57.63,57.85,57.62,57.76,8100.0,57.63,57.85,57.62,57.76,8100.0
2011-03-18 12:30:00,57.77,57.83,57.53,57.82,12300.0,57.77,57.83,57.53,57.82,12300.0
2011-03-18 13:00:00,57.81,57.96,57.78,57.8,11600.0,57.81,57.96,57.78,57.8,11600.0
2011-03-18 13:30:00,57.83,57.92,57.65,57.65,27300.0,57.83,57.92,57.65,57.65,27300.0
2011-03-18 14:00:00,57.65,57.88,57.58,57.83,15200.0,57.65,57.88,57.58,57.83,15200.0
2011-03-18 14:30:00,57.82,57.9,57.47,57.57,29000.0,57.82,57.9,57.47,57.57,29000.0
2011-03-18 15:00:00,57.59,57.73,57.43,57.5,34600.0,57.59,57.73,57.43,57.5,34600.0
2011-03-18 15:30:00,57.49,57.74,57.28,57.45,191900.0,57.49,57.74,57.28,57.45,191900.0
2011-03-21 09:30:00,58.27,58.94,58.11,58.67,28000.0,58.27,58.94,58.11,58.67,28000.0
2011-03-21 10:00:00,58.73,58.82,58.26,58.32,25000.0,58.73,58.82,58.26,58.32,25000.0
2011-03-21 10:30:00,58.3,58.34,58.09,58.14,21900.0,58.3,58.34,58.09,58.14,21900.0
2011-03-21 11:00:00,58.19,58.21,58.0,58.01,27500.0,58.19,58.21,58.0,58.01,27500.0
2011-03-21 11:30:00,57.99,58.02,57.84,57.94,18700.0,57.99,58.02,57.84,57.94,18700.0
2011-03-21 12:00:00,57.94,58.09,57.91,58.09,35200.0,57.94,58.09,57.91,58.09,35200.0
2011-03-21 12:30:00,58.07,58.21,58.07,58.18,21200.0,58.07,58.21,58.07,58.18,21200.0
2011-03-21 13:00:00,58.16,58.35,58.14,58.29,19900.0,58.16,58.35,58.14,58.29,19900.0
2011-03-21 13:30:00,58.29,58.46,58.27,58.44,14800.0,58.29,58.46,58.27,58.44,14800.0
2011-03-21 14:00:00,58.45,58.5,58.31,58.32,22700.0,58.45,58.5,58.31,58.32,22700.0
2011-03-21 14:30:00,58.34,58.53,58.34,58.5,15500.0,58.34,58.53,58.34,58.5,15500.0
2011-03-21 15:00:00,58.45,58.59,58.42,58.49,22500.0,58.45,58.59,58.42,58.49,22500.0
2011-03-21 15:30:00,58.49,58.77,58.49,58.77,42000.0,58.49,58.77,58.49,58.77,42000.0
2011-03-22 09:30:00,58.89,58.94,58.3,58.38,28700.0,58.89,58.94,58.3,58.38,28700.0
2011-03-22 10:00:00,58.42,58.64,58.39,58.64,10600.0,58.42,58.64,58.39,58.64,10600.0
2011-03-22 10:30:00,58.61,58.69,58.36,58.46,11600.0,58.61,58.69,58.36,58.46,11600.0
2011-03-22 11:00:00,58.39,58.62,58.36,58.61,12900.0,58.39,58.62,58.36,58.61,12900.0
2011-03-22 11:30:00,58.58,58.74,58.43,58.59,35900.0,58.58,58.74,58.43,58.59,35900.0
2011-03-22 12:00:00,58.61,58.64,58.43,58.43,25500.0,58.61,58.64,58.43,58.43,25500.0
2011-03-22 12:30:00,58.41,58.45,58.15,58.41,16100.0,58.41,58.45,58.15,58.41,16100.0
2011-03-22 13:00:00,58.42,58.5,58.28,58.28,47700.0,58.42,58.5,58.28,58.28,47700.0
2011-03-22 13:30:00,58.28,58.55,58.24,58.54,5300.0,58.28,58.55,58.24,58.54,5300.0
2011-03-22 14:00:00,58.51,58.54,58.06,58.08,17100.0,58.51,58.54,58.06,58.08,17100.0
2011-03-22 14:30:00,58.11,58.16,57.89,58.04,26000.0,58.11,58.16,57.89,58.04,26000.0
2011-03-22 15:00:00,58.08,58.32,57.96,58.3,33300.0,58.08,58.32,57.96,58.3,33300.0
2011-03-22 15:30:00,58.3,58.49,58.17,58.22,59000.0,58.3,58.49,58.17,58.22,59000.0
2011-03-23 09:30:00,58.05,58.18,57.49,57.71,7600.0,58.05,58.18,57.49,57.71,7600.0
2011-03-23 10:00:00,57.65,57.82,57.53,57.72,47600.0,57.65,57.82,57.53,57.72,47600.0
2011-03-23 10:30:00,57.76,57.87,57.25,57.38,16400.0,57.76,57.87,57.25,57.38,16400.0
2011-03-23 11:00:00,57.45,57.64,57.31,57.5,9100.0,57.45,57.64,57.31,57.5,9100.0
2011-03-23 11:30:00,57.57,57.73,57.48,57.59,17400.0,57.57,57.73,57.48,57.59,17400.0
2011-03-23 12:00:00,57.6,58.17,57.58,58.17,25000.0,57.6,58.17,57.58,58.17,25000.0
2011-03-23 12:30:00,58.18,58.28,58.08,58.09,11900.0,58.18,58.28,58.08,58.09,11900.0
2011-03-23 13:00:00,58.09,58.09,57.78,57.84,8200.0,58.09,58.09,57.78,57.84,8200.0
2011-03-23 13:30:00,57.82,58.17,57.82,58.12,5100.0,57.82,58.17,57.82,58.12,5100.0
2011-03-23 14:00:00,58.14,58.17,58.0,58.15,9500.0,58.14,58.17,58.0,58.15,9500.0
2011-03-23 14:30:00,58.14,58.3,58.06,58.21,9200.0,58.14,58.3,58.06,58.21,9200.0
2011-03-23 15:00:00,58.23,58.28,58.08,58.22,14800.0,58.23,58.28,58.08,58.22,14800.0
2011-03-23 15:30:00,58.24,58.24,57.98,58.0,48300.0,58.24,58.24,57.98,58.0,48300.0
2011-03-24 09:30:00,58.35,58.44,58.15,58.27,18200.0,58.35,58.44,58.15,58.27,18200.0
2011-03-24 10:00:00,58.36,58.36,57.81,57.96,12000.0,58.36,58.36,57.81,57.96,12000.0
2011-03-24 10:30:00,57.97,58.21,57.8,58.17,32900.0,57.97,58.21,57.8,58.17,32900.0
2011-03-24 11:00:00,58.21,58.3,57.95,57.99,8100.0,58.21,58.3,57.95,57.99,8100.0
2011-03-24 11:30:00,57.97,58.13,57.97,58.13,10700.0,57.97,58.13,57.97,58.13,10700.0
2011-03-24 12:00:00,58.13,58.82,58.13,58.78,12300.0,58.13,58.82,58.13,58.78,12300.0
2011-03-24 12:30:00,58.74,58.76,58.28,58.3,10200.0,58.74,58.76,58.28,58.3,10200.0
2011-03-24 13:00:00,58.3,58.47,58.22,58.45,7400.0,58.3,58.47,58.22,58.45,7400.0
2011-03-24 13:30:00,58.51,58.78,58.48,58.76,23600.0,58.51,58.78,58.48,58.76,23600.0
2011-03-24 14:00:00,58.75,58.77,58.57,58.6,11700.0,58.75,58.77,58.57,58.6,11700.0
2011-03-24 14:30:00,58.63,58.71,58.54,58.64,9300.0,58.63,58.71,58.54,58.64,9300.0
2011-03-24 15:00:00,58.61,58.88,58.56,58.78,15600.0,58.61,58.88,58.56,58.78,15600.0
2011-03-24 15:30:00,58.8,58.84,58.61,58.69,58000.0,58.8,58.84,58.61,58.69,58000.0
2011-03-25 09:30:00,58.86,58.93,58.59,58.76,7200.0,58.86,58.93,58.59,58.76,7200.0
2011-03-25 10:00:00,58.83,59.24,58.83,59.22,16300.0,58.83,59.24,58.83,59.22,16300.0
2011-03-25 10:30:00,59.22,59.85,59.21,59.85,17100.0,59.22,59.85,59.21,59.85,17100.0
2011-03-25 11:00:00,59.84,59.94,59.55,59.67,10500.0,59.84,59.94,59.55,59.67,10500.0
2011-03-25 11:30:00,59.7,59.89,59.66,59.83,7800.0,59.7,59.89,59.66,59.83,7800.0
2011-03-25 12:00:00,59.84,59.94,59.76,59.87,9900.0,59.84,59.94,59.76,59.87,9900.0
2011-03-25 12:30:00,59.87,59.95,59.77,59.87,11000.0,59.87,59.95,59.77,59.87,11000.0
2011-03-25 13:00:00,59.88,60.0,59.84,59.97,9700.0,59.88,60.0,59.84,59.97,9700.0
2011-03-25 13:30:00,59.99,60.07,59.92,59.95,13700.0,59.99,60.07,59.92,59.95,13700.0
2011-03-25 14:00:00,59.98,60.06,59.86,59.91,14700.0,59.98,60.06,59.86,59.91,14700.0
2011-03-25 14:30:00,59.89,60.02,59.68,60.0,28800.0,59.89,60.02,59.68,60.0,28800.0
2011-03-25 15:00:00,59.99,60.09,59.85,59.9,49100.0,59.99,60.09,59.85,59.9,49100.0
2011-03-25 15:30:00,59.9,59.95,59.67,59.7,91600.0,59.9,59.95,59.67,59.7,91600.0
2011-03-28 09:30:00,59.81,59.94,59.4,59.42,10800.0,59.81,59.94,59.4,59.42,10800.0
2011-03-28 10:00:00,59.43,59.67,59.37,59.46,13400.0,59.43,59.67,59.37,59.46,13400.0
2011-03-28 10:30:00,59.42,59.68,58.97,59.13,10700.0,59.42,59.68,58.97,59.13,10700.0
2011-03-28 11:00:00,59.2,59.23,59.0,59.23,4400.0,59.2,59.23,59.0,59.23,4400.0
2011-03-28 11:30:00,59.25,59.47,59.09,59.42,17300.0,59.25,59.47,59.09,59.42,17300.0
2011-03-28 12:00:00,59.41,59.49,59.29,59.31,9500.0,59.41,59.49,59.29,59.31,9500.0
2011-03-28 12:30:00,59.29,59.52,59.23,59.45,25000.0,59.29,59.52,59.23,59.45,25000.0
2011-03-28 13:00:00,59.43,59.56,59.38,59.51,10900.0,59.43,59.56,59.38,59.51,10900.0
2011-03-28 13:30:00,59.5,59.5,59.33,59.35,13700.0,59.5,59.5,59.33,59.35,13700.0
2011-03-28 14:00:00,59.36,59.39,58.99,59.19,20300.0,59.36,59.39,58.99,59.19,20300.0
2011-03-28 14:30:00,59.16,59.26,59.03,59.08,10500.0,59.16,59.26,59.03,59.08,10500.0
2011-03-28 15:00:00,59.08,59.31,59.06,59.2,25000.0,59.08,59.31,59.06,59.2,25000.0
2011-03-28 15:30:00,59.15,59.23,58.8,58.92,60100.0,59.15,59.23,58.8,58.92,60100.0
2011-03-29 09:30:00,58.78,59.3,58.61,59.3,34000.0,58.78,59.3,58.61,59.3,34000.0
2011-03-29 10:00:00,59.26,59.46,59.01,59.39,25000.0,59.26,59.46,59.01,59.39,25000.0
2011-03-29 10:30:00,59.37,59.53,59.12,59.27,13100.0,59.37,59.53,59.12,59.27,13100.0
2011-03-29 11:00:00,59.23,59.66,59.15,59.6,13100.0,59.23,59.66,59.15,59.6,13100.0
2011-03-29 11:30:00,59.54,59.6,59.38,59.55,10100.0,59.54,59.6,59.38,59.55,10100.0
2011-03-29 12:00:00,59.54,59.59,59.47,59.56,14000.0,59.54,59.59,59.47,59.56,14000.0
2011-03-29 12:30:00,59.54,59.56,59.45,59.5,29100.0,59.54,59.56,59.45,59.5,29100.0
2011-03-29 13:00:00,59.46,59.47,59.27,59.31,5000.0,59.46,59.47,59.27,59.31,5000.0
2011-03-29 13:30:00,59.32,59.39,59.29,59.32,4100.0,59.32,59.39,59.29,59.32,4100.0
2011-03-29 14:00:00,59.3,59.46,59.3,59.36,5100.0,59.3,59.46,59.3,59.36,5100.0
2011-03-29 14:30:00,59.34,59.54,59.34,59.48,11700.0,59.34,59.54,59.34,59.48,11700.0
2011-03-29 15:00:00,59.51,59.63,59.38,59.55,28000.0,59.51,59.63,59.38,59.55,28000.0
2011-03-29 15:30:00,59.58,59.6,59.43,59.54,33400.0,59.58,59.6,59.43,59.54,33400.0
2011-03-30 09:30:00,59.83,59.97,59.39,59.64,17100.0,59.83,59.97,59.39,59.64,17100.0
2011-03-30 10:00:00,59.62,59.62,59.35,59.47,12700.0,59.62,59.62,59.35,59.47,12700.0
2011-03-30 10:30:00,59.52,60.05,59.52,60.02,10300.0,59.52,60.05,59.52,60.02,10300.0
2011-03-30 11:00:00,59.97,59.99,59.86,59.98,10000.0,59.97,59.99,59.86,59.98,10000.0
2011-03-30 11:30:00,59.96,60.31,59.96,60.17,11400.0,59.96,60.31,59.96,60.17,11400.0
2011-03-30 12:00:00,60.17,60.48,60.04,60.47,16500.0,60.17,60.48,60.04,60.47,16500.0
2011-03-30 12:30:00,60.47,60.59,60.4,60.55,6800.0,60.47,60.59,60.4,60.55,6800.0
2011-03-30 13:00:00,60.55,60.66,60.51,60.66,11500.0,60.55,60.66,60.51,60.66,11500.0
2011-03-30 13:30:00,60.65,60.69,60.5,60.55,15800.0,60.65,60.69,60.5,60.55,15800.0
2011-03-30 14:00:00,60.59,60.71,60.5,60.52,14900.0,60.59,60.71,60.5,60.52,14900.0
2011-03-30 14:30:00,60.55,60.56,60.44,60.45,27100.0,60.55,60.56,60.44,60.45,27100.0
2011-03-30 15:00:00,60.47,60.49,60.42,60.44,33700.0,60.47,60.49,60.42,60.44,33700.0
2011-03-30 15:30:00,60.43,60.52,60.4,60.46,40300.0,60.43,60.52,60.4,60.46,40300.0
2011-03-31 09:30:00,60.2,60.42,60.2,60.37,35000.0,60.2,60.42,60.2,60.37,35000.0
2011-03-31 10:00:00,60.36,60.44,60.25,60.34,19000.0,60.36,60.44,60.25,60.34,19000.0
2011-03-31 10:30:00,60.34,60.38,60.24,60.32,42200.0,60.34,60.38,60.24,60.32,42200.0
2011-03-31 11:00:00,60.34,60.59,60.17,60.59,13500.0,60.34,60.59,60.17,60.59,13500.0
2011-03-31 11:30:00,60.59,60.97,60.49,60.93,15900.0,60.59,60.97,60.49,60.93,15900.0
2011-03-31 12:00:00,60.92,61.13,60.88,61.12,7800.0,60.92,61.13,60.88,61.12,7800.0
2011-03-31 12:30:00,61.1,61.1,60.88,60.92,10600.0,61.1,61.1,60.88,60.92,10600.0
2011-03-31 13:00:00,60.93,61.05,60.82,60.93,6700.0,60.93,61.05,60.82,60.93,6700.0
2011-03-31 13:30:00,60.9,60.93,60.74,60.84,11700.0,60.9,60.93,60.74,60.84,11700.0
2011-03-31 14:00:00,60.86,60.93,60.69,60.88,14500.0,60.86,60.93,60.69,60.88,14500.0
2011-03-31 14:30:00,60.85,61.0,60.85,61.0,31300.0,60.85,61.0,60.85,61.0,31300.0
2011-03-31 15:00:00,60.99,61.0,60.9,60.91,15000.0,60.99,61.0,60.9,60.91,15000.0
2011-03-31 15:30:00,60.89,61.22,60.85,61.19,108700.0,60.89,61.22,60.85,61.19,108700.0
2011-04-01 09:30:00,61.76,62.68,61.24,61.72,80400.0,61.76,62.68,61.24,61.72,80400.0
2011-04-01 10:00:00,61.71,62.16,61.66,62.12,56900.0,61.71,62.16,61.66,62.12,56900.0
2011-04-01 10:30:00,62.12,62.36,62.1,62.14,34900.0,62.12,62.36,62.1,62.14,34900.0
2011-04-01 11:00:00,62.14,62.17,61.99,62.06,34300.0,62.14,62.17,61.99,62.06,34300.0
2011-04-01 11:30:00,62.11,62.4,62.06,62.11,45500.0,62.11,62.4,62.06,62.11,45500.0
2011-04-01 12:00:00,62.13,62.68,62.13,62.52,66400.0,62.13,62.68,62.13,62.52,66400.0
2011-04-01 12:30:00,62.52,62.59,62.48,62.56,35200.0,62.52,62.59,62.48,62.56,35200.0
2011-04-01 13:00:00,62.55,62.7,62.46,62.69,27800.0,62.55,62.7,62.46,62.69,27800.0
2011-04-01 13:30:00,62.69,62.81,62.52,62.59,26500.0,62.69,62.81,62.52,62.59,26500.0
2011-04-01 14:00:00,62.62,62.96,62.61,62.91,37500.0,62.62,62.96,62.61,62.91,37500.0
2011-04-01 14:30:00,62.88,63.12,62.82,62.86,66000.0,62.88,63.12,62.82,62.86,66000.0
2011-04-01 15:00:00,62.86,62.87,62.24,62.34,66900.0,62.86,62.87,62.24,62.34,66900.0
2011-04-01 15:30:00,62.35,62.51,62.19,62.48,114700.0,62.35,62.51,62.19,62.48,114700.0
2011-04-04 09:30:00,62.77,62.93,62.09,62.44,24700.0,62.77,62.93,62.09,62.44,24700.0
2011-04-04 10:00:00,62.43,62.55,62.14,62.14,12100.0,62.43,62.55,62.14,62.14,12100.0
2011-04-04 10:30:00,62.13,62.5,62.13,62.2,16900.0,62.13,62.5,62.13,62.2,16900.0
2011-04-04 11:00:00,62.23,62.36,62.13,62.35,8900.0,62.23,62.36,62.13,62.35,8900.0
2011-04-04 11:30:00,62.34,62.51,62.18,62.26,16600.0,62.34,62.51,62.18,62.26,16600.0
2011-04-04 12:00:00,62.26,62.3,62.17,62.27,12500.0,62.26,62.3,62.17,62.27,12500.0
2011-04-04 12:30:00,62.26,62.3,62.17,62.19,14900.0,62.26,62.3,62.17,62.19,14900.0
2011-04-04 13:00:00,62.23,62.33,62.15,62.16,10200.0,62.23,62.33,62.15,62.16,10200.0
2011-04-04 13:30:00,62.12,62.15,61.81,61.94,11300.0,62.12,62.15,61.81,61.94,11300.0
2011-04-04 14:00:00,61.94,62.09,61.79,61.94,10900.0,61.94,62.09,61.79,61.94,10900.0
2011-04-04 14:30:00,61.91,61.98,61.79,61.79,10500.0,61.91,61.98,61.79,61.79,10500.0
2011-04-04 15:00:00,61.77,61.9,61.73,61.89,26400.0,61.77,61.9,61.73,61.89,26400.0
2011-04-04 15:30:00,61.86,61.99,61.78,61.86,61600.0,61.86,61.99,61.78,61.86,61600.0
2011-04-05 09:30:00,61.56,61.78,61.05,61.47,29400.0,61.56,61.78,61.05,61.47,29400.0
2011-04-05 10:00:00,61.49,61.59,61.22,61.53,54700.0,61.49,61.59,61.22,61.53,54700.0
2011-04-05 10:30:00,61.55,62.37,61.54,62.36,13500.0,61.55,62.37,61.54,62.36,13500.0
2011-04-05 11:00:00,62.32,62.41,61.57,61.6,38000.0,62.32,62.41,61.57,61.6,38000.0
2011-04-05 11:30:00,61.65,61.8,61.59,61.8,34300.0,61.65,61.8,61.59,61.8,34300.0
2011-04-05 12:00:00,61.8,62.13,61.8,61.94,15800.0,61.8,62.13,61.8,61.94,15800.0
2011-04-05 12:30:00,61.95,62.25,61.92,62.18,11100.0,61.95,62.25,61.92,62.18,11100.0
2011-04-05 13:00:00,62.2,62.37,62.19,62.32,8300.0,62.2,62.37,62.19,62.32,8300.0
2011-04-05 13:30:00,62.32,62.32,62.04,62.07,14500.0,62.32,62.32,62.04,62.07,14500.0
2011-04-05 14:00:00,62.04,62.06,61.82,61.99,13200.0,62.04,62.06,61.82,61.99,13200.0
2011-04-05 14:30:00,62.0,62.05,61.85,62.01,14300.0,62.0,62.05,61.85,62.01,14300.0
2011-04-05 15:00:00,61.98,62.0,61.74,61.76,18400.0,61.98,62.0,61.74,61.76,18400.0
2011-04-05 15:30:00,61.76,61.86,61.69,61.8,58400.0,61.76,61.86,61.69,61.8,58400.0
2011-04-06 09:30:00,62.28,62.7,62.13,62.3,14500.0,62.28,62.7,62.13,62.3,14500.0
2011-04-06 10:00:00,62.29,62.5,61.87,62.04,12600.0,62.29,62.5,61.87,62.04,12600.0
2011-04-06 10:30:00,62.11,62.2,61.96,62.01,8800.0,62.11,62.2,61.96,62.01,8800.0
2011-04-06 11:00:00,62.02,62.02,61.67,61.87,13400.0,62.02,62.02,61.67,61.87,13400.0
2011-04-06 11:30:00,61.83,61.94,61.56,61.57,15800.0,61.83,61.94,61.56,61.57,15800.0
2011-04-06 12:00:00,61.56,61.94,61.56,61.92,7800.0,61.56,61.94,61.56,61.92,7800.0
2011-04-06 12:30:00,61.92,62.05,61.88,62.04,13400.0,61.92,62.05,61.88,62.04,13400.0
2011-04-06 13:00:00,62.05,62.13,62.0,62.09,7800.0,62.05,62.13,62.0,62.09,7800.0
2011-04-06 13:30:00,62.11,62.15,61.95,62.02,8300.0,62.11,62.15,61.95,62.02,8300.0
2011-04-06 14:00:00,62.02,62.13,61.97,62.02,9700.0,62.02,62.13,61.97,62.02,9700.0
2011-04-06 14:30:00,62.0,62.05,61.97,61.98,15000.0,62.0,62.05,61.97,61.98,15000.0
2011-04-06 15:00:00,61.98,61.98,61.81,61.84,21100.0,61.98,61.98,61.81,61.84,21100.0
2011-04-06 15:30:00,61.83,61.95,61.83,61.9,31200.0,61.83,61.95,61.83,61.9,31200.0
2011-04-07 09:30:00,61.87,62.56,61.78,62.27,70900.0,61.87,62.56,61.78,62.27,70900.0
2011-04-07 10:00:00,62.3,62.3,62.09,62.1,16700.0,62.3,62.3,62.09,62.1,16700.0
2011-04-07 10:30:00,62.1,62.27,61.81,62.03,19500.0,62.1,62.27,61.81,62.03,19500.0
2011-04-07 11:00:00,62.05,62.23,61.9,61.94,14600.0,62.05,62.23,61.9,61.94,14600.0
2011-04-07 11:30:00,61.88,62.16,61.62,62.16,15200.0,61.88,62.16,61.62,62.16,15200.0
2011-04-07 12:00:00,62.11,62.14,61.97,62.1,4900.0,62.11,62.14,61.97,62.1,4900.0
2011-04-07 12:30:00,62.19,62.3,62.1,62.14,7000.0,62.19,62.3,62.1,62.14,7000.0
2011-04-07 13:00:00,62.14,62.2,61.85,61.98,16300.0,62.14,62.2,61.85,61.98,16300.0
2011-04-07 13:30:00,61.97,62.11,61.84,61.95,15900.0,61.97,62.11,61.84,61.95,15900.0
2011-04-07 14:00:00,61.98,62.09,61.97,62.0,20600.0,61.98,62.09,61.97,62.0,20600.0
2011-04-07 14:30:00,61.97,62.15,61.96,62.14,14000.0,61.97,62.15,61.96,62.14,14000.0
2011-04-07 15:00:00,62.14,62.16,61.96,62.05,11100.0,62.14,62.16,61.96,62.05,11100.0
2011-04-07 15:30:00,62.01,62.23,61.97,62.08,41000.0,62.01,62.23,61.97,62.08,41000.0
2011-04-08 09:30:00,62.65,62.83,62.13,62.2,18200.0,62.65,62.83,62.13,62.2,18200.0
2011-04-08 10:00:00,62.2,62.36,61.85,62.01,20600.0,62.2,62.36,61.85,62.01,20600.0
2011-04-08 10:30:00,62.0,62.08,61.57,61.61,17600.0,62.0,62.08,61.57,61.61,17600.0
2011-04-08 11:00:00,61.57,61.58,61.22,61.24,8800.0,61.57,61.58,61.22,61.24,8800.0
2011-04-08 11:30:00,61.2,61.56,61.14,61.36,9600.0,61.2,61.56,61.14,61.36,9600.0
2011-04-08 12:00:00,61.36,61.38,61.16,61.24,9500.0,61.36,61.38,61.16,61.24,9500.0
2011-04-08 12:30:00,61.33,61.45,61.09,61.13,8300.0,61.33,61.45,61.09,61.13,8300.0
2011-04-08 13:00:00,61.13,61.41,61.02,61.36,13200.0,61.13,61.41,61.02,61.36,13200.0
2011-04-08 13:30:00,61.31,61.41,61.25,61.33,5700.0,61.31,61.41,61.25,61.33,5700.0
2011-04-08 14:00:00,61.3,61.33,60.89,60.98,17800.0,61.3,61.33,60.89,60.98,17800.0
2011-04-08 14:30:00,60.97,60.97,60.59,60.59,17300.0,60.97,60.97,60.59,60.59,17300.0
2011-04-08 15:00:00,60.58,60.85,60.55,60.63,15700.0,60.58,60.85,60.55,60.63,15700.0
2011-04-08 15:30:00,60.61,60.73,60.57,60.68,40600.0,60.61,60.73,60.57,60.68,40600.0
2011-04-11 09:30:00,60.78,61.39,60.62,61.01,31200.0,60.78,61.39,60.62,61.01,31200.0
2011-04-11 10:00:00,61.01,61.1,60.76,61.01,35000.0,61.01,61.1,60.76,61.01,35000.0
2011-04-11 10:30:00,60.95,61.49,60.93,61.37,21600.0,60.95,61.49,60.93,61.37,21600.0
2011-04-11 11:00:00,61.39,61.56,61.05,61.19,37100.0,61.39,61.56,61.05,61.19,37100.0
2011-04-11 11:30:00,61.16,61.19,60.88,60.95,16300.0,61.16,61.19,60.88,60.95,16300.0
2011-04-11 12:00:00,60.92,61.05,60.86,60.98,26300.0,60.92,61.05,60.86,60.98,26300.0
2011-04-11 12:30:00,60.97,60.99,60.89,60.95,28900.0,60.97,60.99,60.89,60.95,28900.0
2011-04-11 13:00:00,60.96,60.99,60.76,60.92,21800.0,60.96,60.99,60.76,60.92,21800.0
2011-04-11 13:30:00,60.93,60.98,60.71,60.75,11800.0,60.93,60.98,60.71,60.75,11800.0
2011-04-11 14:00:00,60.79,60.79,60.62,60.66,6300.0,60.79,60.79,60.62,60.66,6300.0
2011-04-11 14:30:00,60.61,60.81,60.44,60.61,7400.0,60.61,60.81,60.44,60.61,7400.0
2011-04-11 15:00:00,60.62,60.64,60.4,60.51,12800.0,60.62,60.64,60.4,60.51,12800.0
2011-04-11 15:30:00,60.51,60.69,60.39,60.61,34200.0,60.51,60.69,60.39,60.61,34200.0
2011-04-12 09:30:00,60.19,60.64,59.9,60.05,21400.0,60.19,60.64,59.9,60.05,21400.0
2011-04-12 10:00:00,60.06,60.64,59.86,60.54,69700.0,60.06,60.64,59.86,60.54,69700.0
2011-04-12 10:30:00,60.49,60.53,60.11,60.21,14300.0,60.49,60.53,60.11,60.21,14300.0
2011-04-12 11:00:00,60.25,60.44,60.16,60.29,19300.0,60.25,60.44,60.16,60.29,19300.0
2011-04-12 11:30:00,60.31,60.38,60.1,60.22,47500.0,60.31,60.38,60.1,60.22,47500.0
2011-04-12 12:00:00,60.21,60.37,60.18,60.27,71200.0,60.21,60.37,60.18,60.27,71200.0
2011-04-12 12:30:00,60.27,60.45,60.27,60.3,13100.0,60.27,60.45,60.27,60.3,13100.0
2011-04-12 13:00:00,60.3,60.34,60.17,60.29,10200.0,60.3,60.34,60.17,60.29,10200.0
2011-04-12 13:30:00,60.32,60.35,60.12,60.24,24800.0,60.32,60.35,60.12,60.24,24800.0
2011-04-12 14:00:00,60.19,60.38,60.15,60.19,28100.0,60.19,60.38,60.15,60.19,28100.0
2011-04-12 14:30:00,60.22,60.41,60.14,60.16,21200.0,60.22,60.41,60.14,60.16,21200.0
2011-04-12 15:00:00,60.18,60.29,60.1,60.15,24700.0,60.18,60.29,60.1,60.15,24700.0
2011-04-12 15:30:00,60.16,60.26,60.07,60.17,60400.0,60.16,60.26,60.07,60.17,60400.0
2011-04-13 09:30:00,60.42,60.65,59.86,59.9,19400.0,60.42,60.65,59.86,59.9,19400.0
2011-04-13 10:00:00,59.83,59.89,59.57,59.77,32100.0,59.83,59.89,59.57,59.77,32100.0
2011-04-13 10:30:00,59.76,59.76,59.47,59.56,61900.0,59.76,59.76,59.47,59.56,61900.0
2011-04-13 11:00:00,59.54,59.59,59.18,59.31,25200.0,59.54,59.59,59.18,59.31,25200.0
2011-04-13 11:30:00,59.27,59.5,59.06,59.21,17500.0,59.27,59.5,59.06,59.21,17500.0
2011-04-13 12:00:00,59.17,59.48,59.14,59.38,19600.0,59.17,59.48,59.14,59.38,19600.0
2011-04-13 12:30:00,59.38,59.38,59.03,59.1,19000.0,59.38,59.38,59.03,59.1,19000.0
2011-04-13 13:00:00,59.06,59.22,59.03,59.06,16900.0,59.06,59.22,59.03,59.06,16900.0
2011-04-13 13:30:00,59.11,59.61,59.08,59.56,59100.0,59.11,59.61,59.08,59.56,59100.0
2011-04-13 14:00:00,59.58,60.02,59.56,59.95,46900.0,59.58,60.02,59.56,59.95,46900.0
2011-04-13 14:30:00,59.94,60.14,59.9,60.01,20100.0,59.94,60.14,59.9,60.01,20100.0
2011-04-13 15:00:00,60.01,60.19,59.87,59.97,38500.0,60.01,60.19,59.87,59.97,38500.0
2011-04-13 15:30:00,59.99,60.0,59.8,59.9,45800.0,59.99,60.0,59.8,59.9,45800.0
2011-04-14 09:30:00,59.34,59.64,59.22,59.45,11400.0,59.34,59.64,59.22,59.45,11400.0
2011-04-14 10:00:00,59.49,59.6,59.38,59.54,31700.0,59.49,59.6,59.38,59.54,31700.0
2011-04-14 10:30:00,59.5,59.68,59.4,59.5,14100.0,59.5,59.68,59.4,59.5,14100.0
2011-04-14 11:00:00,59.52,59.56,59.35,59.48,8500.0,59.52,59.56,59.35,59.48,8500.0
2011-04-14 11:30:00,59.53,59.62,59.41,59.52,11100.0,59.53,59.62,59.41,59.52,11100.0
2011-04-14 12:00:00,59.5,59.59,59.42,59.52,9700.0,59.5,59.59,59.42,59.52,9700.0
2011-04-14 12:30:00,59.52,59.56,59.4,59.49,6900.0,59.52,59.56,59.4,59.49,6900.0
2011-04-14 13:00:00,59.5,59.5,59.4,59.49,6100.0,59.5,59.5,59.4,59.49,6100.0
2011-04-14 13:30:00,59.51,59.51,59.28,59.29,15000.0,59.51,59.51,59.28,59.29,15000.0
2011-04-14 14:00:00,59.3,59.36,59.25,59.31,25900.0,59.3,59.36,59.25,59.31,25900.0
2011-04-14 14:30:00,59.32,59.43,59.18,59.4,42800.0,59.32,59.43,59.18,59.4,42800.0
2011-04-14 15:00:00,59.37,59.44,59.34,59.44,44200.0,59.37,59.44,59.34,59.44,44200.0
2011-04-14 15:30:00,59.46,59.53,59.42,59.47,93800.0,59.46,59.53,59.42,59.47,93800.0
2011-04-15 09:30:00,59.52,59.52,58.86,59.23,59800.0,59.52,59.52,58.86,59.23,59800.0
2011-04-15 10:00:00,59.25,59.48,58.99,59.28,21500.0,59.25,59.48,58.99,59.28,21500.0
2011-04-15 10:30:00,59.26,59.28,58.96,59.15,16800.0,59.26,59.28,58.96,59.15,16800.0
2011-04-15 11:00:00,59.17,59.4,59.11,59.4,11600.0,59.17,59.4,59.11,59.4,11600.0
2011-04-15 11:30:00,59.4,59.52,59.29,59.47,11600.0,59.4,59.52,59.29,59.47,11600.0
2011-04-15 12:00:00,59.45,59.5,59.32,59.38,10500.0,59.45,59.5,59.32,59.38,10500.0
2011-04-15 12:30:00,59.39,59.53,59.35,59.5,11500.0,59.39,59.53,59.35,59.5,11500.0
2011-04-15 13:00:00,59.5,59.54,59.34,59.34,16300.0,59.5,59.54,59.34,59.34,16300.0
2011-04-15 13:30:00,59.36,59.59,59.35,59.55,24100.0,59.36,59.59,59.35,59.55,24100.0
2011-04-15 14:00:00,59.57,59.73,59.55,59.71,18300.0,59.57,59.73,59.55,59.71,18300.0
2011-04-15 14:30:00,59.71,59.88,59.66,59.78,15300.0,59.71,59.88,59.66,59.78,15300.0
2011-04-15 15:00:00,59.79,59.84,59.65,59.73,32000.0,59.79,59.84,59.65,59.73,32000.0
2011-04-15 15:30:00,59.74,59.85,59.62,59.81,65600.0,59.74,59.85,59.62,59.81,65600.0
2011-04-18 09:30:00,58.85,59.58,58.74,59.26,29000.0,58.85,59.58,58.74,59.26,29000.0
2011-04-18 10:00:00,59.31,59.6,59.0,59.28,29400.0,59.31,59.6,59.0,59.28,29400.0
2011-04-18 10:30:00,59.26,59.38,59.04,59.13,21200.0,59.26,59.38,59.04,59.13,21200.0
2011-04-18 11:00:00,59.1,59.19,59.02,59.08,21300.0,59.1,59.19,59.02,59.08,21300.0
2011-04-18 11:30:00,59.07,59.2,58.94,58.94,44700.0,59.07,59.2,58.94,58.94,44700.0
2011-04-18 12:00:00,58.96,59.11,58.9,59.0,11500.0,58.96,59.11,58.9,59.0,11500.0
2011-04-18 12:30:00,59.0,59.02,58.68,58.7,9700.0,59.0,59.02,58.68,58.7,9700.0
2011-04-18 13:00:00,58.75,58.77,58.62,58.71,18900.0,58.75,58.77,58.62,58.71,18900.0
2011-04-18 13:30:00,58.74,59.03,58.61,59.03,16100.0,58.74,59.03,58.61,59.03,16100.0
2011-04-18 14:00:00,59.02,59.22,59.0,59.17,156700.0,59.02,59.22,59.0,59.17,156700.0
2011-04-18 14:30:00,59.17,59.22,59.01,59.05,39400.0,59.17,59.22,59.01,59.05,39400.0
2011-04-18 15:00:00,59.06,59.31,59.0,59.23,23900.0,59.06,59.31,59.0,59.23,23900.0
2011-04-18 15:30:00,59.25,59.3,59.11,59.21,72300.0,59.25,59.3,59.11,59.21,72300.0
2011-04-19 09:30:00,59.56,59.93,59.04,59.22,34800.0,59.56,59.93,59.04,59.22,34800.0
2011-04-19 10:00:00,59.17,59.53,59.1,59.27,53300.0,59.17,59.53,59.1,59.27,53300.0
2011-04-19 10:30:00,59.27,59.37,59.16,59.2,35200.0,59.27,59.37,59.16,59.2,35200.0
2011-04-19 11:00:00,59.21,59.24,58.92,59.0,20900.0,59.21,59.24,58.92,59.0,20900.0
2011-04-19 11:30:00,59.01,59.24,59.01,59.2,17300.0,59.01,59.24,59.01,59.2,17300.0
2011-04-19 12:00:00,59.2,59.37,59.15,59.37,22700.0,59.2,59.37,59.15,59.37,22700.0
2011-04-19 12:30:00,59.39,59.39,59.28,59.32,14100.0,59.39,59.39,59.28,59.32,14100.0
2011-04-19 13:00:00,59.34,59.55,59.3,59.41,20000.0,59.34,59.55,59.3,59.41,20000.0
2011-04-19 13:30:00,59.41,59.72,59.4,59.64,14000.0,59.41,59.72,59.4,59.64,14000.0
2011-04-19 14:00:00,59.63,59.67,59.16,59.16,27500.0,59.63,59.67,59.16,59.16,27500.0
2011-04-19 14:30:00,59.16,59.43,59.15,59.37,7900.0,59.16,59.43,59.15,59.37,7900.0
2011-04-19 15:00:00,59.32,59.43,59.23,59.27,12300.0,59.32,59.43,59.23,59.27,12300.0
2011-04-19 15:30:00,59.28,59.41,59.26,59.41,35900.0,59.28,59.41,59.26,59.41,35900.0
2011-04-20 09:30:00,60.4,60.42,59.95,60.01,26000.0,60.4,60.42,59.95,60.01,26000.0
2011-04-20 10:00:00,60.09,60.17,59.94,60.05,31100.0,60.09,60.17,59.94,60.05,31100.0
2011-04-20 10:30:00,60.06,60.3,59.82,59.91,62500.0,60.06,60.3,59.82,59.91,62500.0
2011-04-20 11:00:00,59.94,60.11,59.94,59.98,10300.0,59.94,60.11,59.94,59.98,10300.0
2011-04-20 11:30:00,59.95,60.18,59.84,60.11,39700.0,59.95,60.18,59.84,60.11,39700.0
2011-04-20 12:00:00,60.12,60.18,60.03,60.13,26000.0,60.12,60.18,60.03,60.13,26000.0
2011-04-20 12:30:00,60.14,60.14,60.07,60.07,12100.0,60.14,60.14,60.07,60.07,12100.0
2011-04-20 13:00:00,60.04,60.06,59.85,59.92,11500.0,60.04,60.06,59.85,59.92,11500.0
2011-04-20 13:30:00,59.91,59.94,59.8,59.91,8600.0,59.91,59.94,59.8,59.91,8600.0
2011-04-20 14:00:00,59.92,60.04,59.84,60.0,17500.0,59.92,60.04,59.84,60.0,17500.0
2011-04-20 14:30:00,59.98,60.11,59.94,60.03,16400.0,59.98,60.11,59.94,60.03,16400.0
2011-04-20 15:00:00,60.03,60.09,59.91,60.03,16000.0,60.03,60.09,59.91,60.03,16000.0
2011-04-20 15:30:00,60.05,60.16,60.01,60.1,38300.0,60.05,60.16,60.01,60.1,38300.0
2011-04-21 09:30:00,60.57,60.57,59.85,59.97,9400.0,60.57,60.57,59.85,59.97,9400.0
2011-04-21 10:00:00,59.94,60.23,59.85,60.06,59600.0,59.94,60.23,59.85,60.06,59600.0
2011-04-21 10:30:00,60.05,60.12,60.0,60.03,4200.0,60.05,60.12,60.0,60.03,4200.0
2011-04-21 11:00:00,60.03,60.14,59.99,60.03,4300.0,60.03,60.14,59.99,60.03,4300.0
2011-04-21 11:30:00,60.09,60.21,60.04,60.15,20400.0,60.09,60.21,60.04,60.15,20400.0
2011-04-21 12:00:00,60.13,60.28,60.12,60.21,4600.0,60.13,60.28,60.12,60.21,4600.0
2011-04-21 12:30:00,60.22,60.43,60.21,60.33,3900.0,60.22,60.43,60.21,60.33,3900.0
2011-04-21 13:00:00,60.33,60.41,60.13,60.29,27900.0,60.33,60.41,60.13,60.29,27900.0
2011-04-21 13:30:00,60.26,60.31,60.23,60.27,2700.0,60.26,60.31,60.23,60.27,2700.0
2011-04-21 14:00:00,60.25,60.33,60.23,60.33,3000.0,60.25,60.33,60.23,60.33,3000.0
2011-04-21 14:30:00,60.31,60.33,60.22,60.25,5700.0,60.31,60.33,60.22,60.25,5700.0
2011-04-21 15:00:00,60.25,60.39,60.23,60.38,19200.0,60.25,60.39,60.23,60.38,19200.0
2011-04-21 15:30:00,60.35,60.45,60.3,60.34,50700.0,60.35,60.45,60.3,60.34,50700.0
2011-04-25 09:30:00,60.17,60.32,60.08,60.2,11900.0,60.17,60.32,60.08,60.2,11900.0
2011-04-25 10:00:00,60.22,60.34,59.85,60.11,15000.0,60.22,60.34,59.85,60.11,15000.0
2011-04-25 10:30:00,60.1,60.15,59.57,59.62,16900.0,60.1,60.15,59.57,59.62,16900.0
2011-04-25 11:00:00,59.57,59.63,59.27,59.34,15100.0,59.57,59.63,59.27,59.34,15100.0
2011-04-25 11:30:00,59.35,59.59,59.24,59.53,18000.0,59.35,59.59,59.24,59.53,18000.0
2011-04-25 12:00:00,59.56,59.59,59.41,59.55,7600.0,59.56,59.59,59.41,59.55,7600.0
2011-04-25 12:30:00,59.55,59.59,59.41,59.5,5300.0,59.55,59.59,59.41,59.5,5300.0
2011-04-25 13:00:00,59.5,59.62,59.39,59.52,12900.0,59.5,59.62,59.39,59.52,12900.0
2011-04-25 13:30:00,59.53,59.56,59.5,59.53,4000.0,59.53,59.56,59.5,59.53,4000.0
2011-04-25 14:00:00,59.53,59.62,59.48,59.5,16000.0,59.53,59.62,59.48,59.5,16000.0
2011-04-25 14:30:00,59.5,59.57,59.4,59.45,17900.0,59.5,59.57,59.4,59.45,17900.0
2011-04-25 15:00:00,59.46,59.46,59.26,59.3,32100.0,59.46,59.46,59.26,59.3,32100.0
2011-04-25 15:30:00,59.3,59.37,59.23,59.29,54500.0,59.3,59.37,59.23,59.29,54500.0
2011-04-26 09:30:00,59.33,59.67,59.21,59.5,25000.0,59.33,59.67,59.21,59.5,25000.0
2011-04-26 10:00:00,59.5,59.5,59.07,59.23,34900.0,59.5,59.5,59.07,59.23,34900.0
2011-04-26 10:30:00,59.24,59.35,59.12,59.22,26700.0,59.24,59.35,59.12,59.22,26700.0
2011-04-26 11:00:00,59.25,59.35,59.21,59.34,24900.0,59.25,59.35,59.21,59.34,24900.0
2011-04-26 11:30:00,59.32,59.48,59.2,59.48,22000.0,59.32,59.48,59.2,59.48,22000.0
2011-04-26 12:00:00,59.48,59.65,59.46,59.57,18200.0,59.48,59.65,59.46,59.57,18200.0
2011-04-26 12:30:00,59.57,59.57,59.37,59.42,15100.0,59.57,59.57,59.37,59.42,15100.0
2011-04-26 13:00:00,59.42,59.48,59.38,59.46,16600.0,59.42,59.48,59.38,59.46,16600.0
2011-04-26 13:30:00,59.44,59.44,59.24,59.32,14300.0,59.44,59.44,59.24,59.32,14300.0
2011-04-26 14:00:00,59.32,59.59,59.28,59.5,17900.0,59.32,59.59,59.28,59.5,17900.0
2011-04-26 14:30:00,59.51,59.53,59.37,59.4,15100.0,59.51,59.53,59.37,59.4,15100.0
2011-04-26 15:00:00,59.41,59.52,59.37,59.47,19000.0,59.41,59.52,59.37,59.47,19000.0
2011-04-26 15:30:00,59.47,59.56,59.39,59.5,41000.0,59.47,59.56,59.39,59.5,41000.0
2011-04-27 09:30:00,59.8,59.99,59.69,59.83,22000.0,59.8,59.99,59.69,59.83,22000.0
2011-04-27 10:00:00,59.86,59.86,59.42,59.66,22800.0,59.86,59.86,59.42,59.66,22800.0
2011-04-27 10:30:00,59.67,59.67,59.36,59.54,25300.0,59.67,59.67,59.36,59.54,25300.0
2011-04-27 11:00:00,59.51,59.57,59.46,59.54,19100.0,59.51,59.57,59.46,59.54,19100.0
2011-04-27 11:30:00,59.54,59.57,59.51,59.51,11900.0,59.54,59.57,59.51,59.51,11900.0
2011-04-27 12:00:00,59.53,59.55,59.46,59.53,14800.0,59.53,59.55,59.46,59.53,14800.0
2011-04-27 12:30:00,59.54,59.77,59.49,59.77,18600.0,59.54,59.77,59.49,59.77,18600.0
2011-04-27 13:00:00,59.77,59.78,59.67,59.68,8100.0,59.77,59.78,59.67,59.68,8100.0
2011-04-27 13:30:00,59.67,59.87,59.67,59.8,7600.0,59.67,59.87,59.67,59.8,7600.0
2011-04-27 14:00:00,59.85,59.86,59.69,59.69,10900.0,59.85,59.86,59.69,59.69,10900.0
2011-04-27 14:30:00,59.7,60.0,59.68,59.91,14000.0,59.7,60.0,59.68,59.91,14000.0
2011-04-27 15:00:00,59.92,60.15,59.91,60.12,15800.0,59.92,60.15,59.91,60.12,15800.0
2011-04-27 15:30:00,60.13,60.38,60.13,60.3,68100.0,60.13,60.38,60.13,60.3,68100.0
2011-04-28 09:30:00,60.1,60.77,60.1,60.5,12100.0,60.1,60.77,60.1,60.5,12100.0
2011-04-28 10:00:00,60.55,60.58,60.32,60.46,10700.0,60.55,60.58,60.32,60.46,10700.0
2011-04-28 10:30:00,60.4,60.56,60.39,60.52,9700.0,60.4,60.56,60.39,60.52,9700.0
2011-04-28 11:00:00,60.52,60.58,60.48,60.5,29300.0,60.52,60.58,60.48,60.5,29300.0
2011-04-28 11:30:00,60.5,60.52,60.03,60.12,17600.0,60.5,60.52,60.03,60.12,17600.0
2011-04-28 12:00:00,60.12,60.19,60.0,60.18,10100.0,60.12,60.19,60.0,60.18,10100.0
2011-04-28 12:30:00,60.18,60.22,60.04,60.18,13000.0,60.18,60.22,60.04,60.18,13000.0
2011-04-28 13:00:00,60.17,60.26,60.05,60.14,10900.0,60.17,60.26,60.05,60.14,10900.0
2011-04-28 13:30:00,60.16,60.18,59.99,60.07,11300.0,60.16,60.18,59.99,60.07,11300.0
2011-04-28 14:00:00,60.07,60.12,59.95,60.02,14300.0,60.07,60.12,59.95,60.02,14300.0
2011-04-28 14:30:00,60.05,60.32,60.05,60.3,17300.0,60.05,60.32,60.05,60.3,17300.0
2011-04-28 15:00:00,60.31,60.43,60.23,60.39,26200.0,60.31,60.43,60.23,60.39,26200.0
2011-04-28 15:30:00,60.4,60.46,60.24,60.34,60400.0,60.4,60.46,60.24,60.34,60400.0
2011-04-29 09:30:00,60.42,60.54,60.12,60.12,17600.0,60.42,60.54,60.12,60.12,17600.0
2011-04-29 10:00:00,60.19,60.38,60.14,60.32,18900.0,60.19,60.38,60.14,60.32,18900.0
2011-04-29 10:30:00,60.31,60.31,60.11,60.24,11100.0,60.31,60.31,60.11,60.24,11100.0
2011-04-29 11:00:00,60.25,60.32,60.01,60.02,12000.0,60.25,60.32,60.01,60.02,12000.0
2011-04-29 11:30:00,60.0,60.42,59.97,60.26,19500.0,60.0,60.42,59.97,60.26,19500.0
2011-04-29 12:00:00,60.29,60.39,60.24,60.33,15100.0,60.29,60.39,60.24,60.33,15100.0
2011-04-29 12:30:00,60.3,60.3,60.08,60.13,6700.0,60.3,60.3,60.08,60.13,6700.0
2011-04-29 13:00:00,60.15,60.19,60.11,60.14,5100.0,60.15,60.19,60.11,60.14,5100.0
2011-04-29 13:30:00,60.12,60.23,60.12,60.15,7700.0,60.12,60.23,60.12,60.15,7700.0
2011-04-29 14:00:00,60.14,60.17,60.01,60.03,12700.0,60.14,60.17,60.01,60.03,12700.0
2011-04-29 14:30:00,60.03,60.19,60.0,60.04,14200.0,60.03,60.19,60.0,60.04,14200.0
2011-04-29 15:00:00,60.05,60.09,59.94,59.98,29100.0,60.05,60.09,59.94,59.98,29100.0
2011-04-29 15:30:00,59.99,60.11,59.79,60.02,127600.0,59.99,60.11,59.79,60.02,127600.0
2011-05-02 09:30:00,60.35,61.36,60.35,61.16,78000.0,60.35,61.36,60.35,61.16,78000.0
2011-05-02 10:00:00,61.16,61.3,60.87,61.18,75100.0,61.16,61.3,60.87,61.18,75100.0
2011-05-02 10:30:00,61.21,61.45,60.9,61.26,63400.0,61.21,61.45,60.9,61.26,63400.0
2011-05-02 11:00:00,61.29,61.7,61.09,61.26,113800.0,61.29,61.7,61.09,61.26,113800.0
2011-05-02 11:30:00,61.25,61.25,61.02,61.1,29800.0,61.25,61.25,61.02,61.1,29800.0
2011-05-02 12:00:00,61.11,61.43,61.06,61.15,49600.0,61.11,61.43,61.06,61.15,49600.0
2011-05-02 12:30:00,61.15,61.55,61.1,61.45,38600.0,61.15,61.55,61.1,61.45,38600.0
2011-05-02 13:00:00,61.45,61.79,61.4,61.72,44300.0,61.45,61.79,61.4,61.72,44300.0
2011-05-02 13:30:00,61.7,61.88,61.65,61.82,81400.0,61.7,61.88,61.65,61.82,81400.0
2011-05-02 14:00:00,61.84,61.94,61.67,61.73,52500.0,61.84,61.94,61.67,61.73,52500.0
2011-05-02 14:30:00,61.73,61.86,61.69,61.84,80200.0,61.73,61.86,61.69,61.84,80200.0
2011-05-02 15:00:00,61.84,61.93,61.8,61.82,93000.0,61.84,61.93,61.8,61.82,93000.0
2011-05-02 15:30:00,61.84,61.84,61.55,61.57,199300.0,61.84,61.84,61.55,61.57,199300.0
2011-05-03 09:30:00,61.58,62.55,61.58,62.39,69500.0,61.58,62.55,61.58,62.39,69500.0
2011-05-03 10:00:00,62.41,62.53,61.48,61.71,100600.0,62.41,62.53,61.48,61.71,100600.0
2011-05-03 10:30:00,61.7,61.7,61.13,61.46,57200.0,61.7,61.7,61.13,61.46,57200.0
2011-05-03 11:00:00,61.49,61.75,61.47,61.53,60800.0,61.49,61.75,61.47,61.53,60800.0
2011-05-03 11:30:00,61.54,61.63,61.17,61.21,23700.0,61.54,61.63,61.17,61.21,23700.0
2011-05-03 12:00:00,61.22,61.32,61.12,61.18,19500.0,61.22,61.32,61.12,61.18,19500.0
2011-05-03 12:30:00,61.16,61.18,60.83,60.86,31200.0,61.16,61.18,60.83,60.86,31200.0
2011-05-03 13:00:00,60.85,61.08,60.78,60.82,23800.0,60.85,61.08,60.78,60.82,23800.0
2011-05-03 13:30:00,60.78,60.92,60.65,60.76,42700.0,60.78,60.92,60.65,60.76,42700.0
2011-05-03 14:00:00,60.75,60.75,60.42,60.49,40800.0,60.75,60.75,60.42,60.49,40800.0
2011-05-03 14:30:00,60.5,60.61,60.38,60.51,50400.0,60.5,60.61,60.38,60.51,50400.0
2011-05-03 15:00:00,60.53,61.03,60.53,60.99,63600.0,60.53,61.03,60.53,60.99,63600.0
2011-05-03 15:30:00,60.99,61.11,60.9,61.06,145500.0,60.99,61.11,60.9,61.06,145500.0
2011-05-04 09:30:00,61.06,61.5,61.06,61.45,49900.0,61.06,61.5,61.06,61.45,49900.0
2011-05-04 10:00:00,61.41,61.41,60.67,60.72,37600.0,61.41,61.41,60.67,60.72,37600.0
2011-05-04 10:30:00,60.71,60.8,60.37,60.46,20100.0,60.71,60.8,60.37,60.46,20100.0
2011-05-04 11:00:00,60.46,60.54,60.28,60.45,30500.0,60.46,60.54,60.28,60.45,30500.0
2011-05-04 11:30:00,60.43,60.52,60.22,60.51,71000.0,60.43,60.52,60.22,60.51,71000.0
2011-05-04 12:00:00,60.54,60.54,60.34,60.42,30500.0,60.54,60.54,60.34,60.42,30500.0
2011-05-04 12:30:00,60.42,60.83,60.4,60.64,29800.0,60.42,60.83,60.4,60.64,29800.0
2011-05-04 13:00:00,60.67,61.11,60.61,61.1,30600.0,60.67,61.11,60.61,61.1,30600.0
2011-05-04 13:30:00,61.08,61.15,60.88,60.95,36200.0,61.08,61.15,60.88,60.95,36200.0
2011-05-04 14:00:00,60.95,61.48,60.81,61.44,32500.0,60.95,61.48,60.81,61.44,32500.0
2011-05-04 14:30:00,61.46,61.6,61.4,61.55,46200.0,61.46,61.6,61.4,61.55,46200.0
2011-05-04 15:00:00,61.55,61.6,61.39,61.53,65500.0,61.55,61.6,61.39,61.53,65500.0
2011-05-04 15:30:00,61.5,62.0,61.37,61.74,131200.0,61.5,62.0,61.37,61.74,131200.0
2011-05-05 09:30:00,61.12,62.04,60.81,61.93,34300.0,61.12,62.04,60.81,61.93,34300.0
2011-05-05 10:00:00,61.93,62.18,61.64,61.64,29600.0,61.93,62.18,61.64,61.64,29600.0
2011-05-05 10:30:00,61.67,61.79,61.5,61.67,18300.0,61.67,61.79,61.5,61.67,18300.0
2011-05-05 11:00:00,61.59,62.01,61.5,61.98,38900.0,61.59,62.01,61.5,61.98,38900.0
2011-05-05 11:30:00,61.96,62.34,61.96,62.32,29500.0,61.96,62.34,61.96,62.32,29500.0
2011-05-05 12:00:00,62.3,62.99,62.28,62.98,27900.0,62.3,62.99,62.28,62.98,27900.0
2011-05-05 12:30:00,62.96,62.99,62.57,62.96,55800.0,62.96,62.99,62.57,62.96,55800.0
2011-05-05 13:00:00,62.99,63.55,62.95,63.53,65500.0,62.99,63.55,62.95,63.53,65500.0
2011-05-05 13:30:00,63.51,63.98,63.5,63.96,73000.0,63.51,63.98,63.5,63.96,73000.0
2011-05-05 14:00:00,63.97,63.99,63.32,63.44,80700.0,63.97,63.99,63.32,63.44,80700.0
2011-05-05 14:30:00,63.45,63.5,62.88,63.03,64900.0,63.45,63.5,62.88,63.03,64900.0
2011-05-05 15:00:00,63.0,63.2,62.17,62.25,100900.0,63.0,63.2,62.17,62.25,100900.0
2011-05-05 15:30:00,62.25,63.34,62.25,63.16,170300.0,62.25,63.34,62.25,63.16,170300.0
2011-05-06 09:30:00,64.98,67.67,64.9,67.51,185000.0,64.98,67.67,64.9,67.51,185000.0
2011-05-06 10:00:00,67.5,68.15,66.94,68.03,154600.0,67.5,68.15,66.94,68.03,154600.0
2011-05-06 10:30:00,68.02,68.38,67.48,67.57,115200.0,68.02,68.38,67.48,67.57,115200.0
2011-05-06 11:00:00,67.58,68.6,67.51,67.91,119100.0,67.58,68.6,67.51,67.91,119100.0
2011-05-06 11:30:00,67.92,68.16,67.62,67.79,54400.0,67.92,68.16,67.62,67.79,54400.0
2011-05-06 12:00:00,67.79,68.07,67.52,67.81,71800.0,67.79,68.07,67.52,67.81,71800.0
2011-05-06 12:30:00,67.85,68.23,67.6,67.77,64700.0,67.85,68.23,67.6,67.77,64700.0
2011-05-06 13:00:00,67.75,68.06,67.33,67.6,48300.0,67.75,68.06,67.33,67.6,48300.0
2011-05-06 13:30:00,67.55,68.0,67.53,67.61,41000.0,67.55,68.0,67.53,67.61,41000.0
2011-05-06 14:00:00,67.6,67.82,67.29,67.35,68000.0,67.6,67.82,67.29,67.35,68000.0
2011-05-06 14:30:00,67.34,67.5,67.05,67.29,88400.0,67.34,67.5,67.05,67.29,88400.0
2011-05-06 15:00:00,67.28,67.6,67.2,67.57,88200.0,67.28,67.6,67.2,67.57,88200.0
2011-05-06 15:30:00,67.55,67.83,67.45,67.48,161700.0,67.55,67.83,67.45,67.48,161700.0
2011-05-09 09:30:00,68.0,68.26,67.5,68.26,59200.0,68.0,68.26,67.5,68.26,59200.0
2011-05-09 10:00:00,68.23,68.59,67.71,67.94,78500.0,68.23,68.59,67.71,67.94,78500.0
2011-05-09 10:30:00,67.94,68.07,67.75,67.85,59900.0,67.94,68.07,67.75,67.85,59900.0
2011-05-09 11:00:00,67.87,68.05,67.7,67.76,28900.0,67.87,68.05,67.7,67.76,28900.0
2011-05-09 11:30:00,67.72,67.9,67.7,67.85,31400.0,67.72,67.9,67.7,67.85,31400.0
2011-05-09 12:00:00,67.82,67.97,67.76,67.81,45200.0,67.82,67.97,67.76,67.81,45200.0
2011-05-09 12:30:00,67.88,68.09,67.8,67.8,64800.0,67.88,68.09,67.8,67.8,64800.0
2011-05-09 13:00:00,67.84,68.03,67.76,67.82,33100.0,67.84,68.03,67.76,67.82,33100.0
2011-05-09 13:30:00,67.81,68.12,67.81,68.03,26900.0,67.81,68.12,67.81,68.03,26900.0
2011-05-09 14:00:00,68.03,68.07,67.84,67.87,33200.0,68.03,68.07,67.84,67.87,33200.0
2011-05-09 14:30:00,67.89,68.13,67.89,68.06,34500.0,67.89,68.13,67.89,68.06,34500.0
2011-05-09 15:00:00,68.06,68.14,67.94,67.97,60800.0,68.06,68.14,67.94,67.97,60800.0
2011-05-09 15:30:00,67.96,68.12,67.96,68.06,116800.0,67.96,68.12,67.96,68.06,116800.0
2011-05-10 09:30:00,68.05,68.1,67.65,68.1,92700.0,68.05,68.1,67.65,68.1,92700.0
2011-05-10 10:00:00,68.16,68.86,68.14,68.3,64800.0,68.16,68.86,68.14,68.3,64800.0
2011-05-10 10:30:00,68.3,68.74,68.3,68.5,53100.0,68.3,68.74,68.3,68.5,53100.0
2011-05-10 11:00:00,68.47,68.6,68.14,68.21,31900.0,68.47,68.6,68.14,68.21,31900.0
2011-05-10 11:30:00,68.25,68.5,68.24,68.47,25400.0,68.25,68.5,68.24,68.47,25400.0
2011-05-10 12:00:00,68.47,68.55,68.31,68.44,69300.0,68.47,68.55,68.31,68.44,69300.0
2011-05-10 12:30:00,68.43,68.47,68.31,68.4,18500.0,68.43,68.47,68.31,68.4,18500.0
2011-05-10 13:00:00,68.42,68.61,68.34,68.6,44800.0,68.42,68.61,68.34,68.6,44800.0
2011-05-10 13:30:00,68.62,68.72,68.49,68.6,37900.0,68.62,68.72,68.49,68.6,37900.0
2011-05-10 14:00:00,68.6,68.76,68.4,68.54,37500.0,68.6,68.76,68.4,68.54,37500.0
2011-05-10 14:30:00,68.56,68.69,68.44,68.68,40800.0,68.56,68.69,68.44,68.68,40800.0
2011-05-10 15:00:00,68.67,68.7,68.44,68.47,97000.0,68.67,68.7,68.44,68.47,97000.0
2011-05-10 15:30:00,68.46,68.55,68.42,68.5,57500.0,68.46,68.55,68.42,68.5,57500.0
2011-05-11 09:30:00,68.34,68.53,68.04,68.38,38400.0,68.34,68.53,68.04,68.38,38400.0
2011-05-11 10:00:00,68.36,68.53,67.76,67.76,25000.0,68.36,68.53,67.76,67.76,25000.0
2011-05-11 10:30:00,67.84,68.0,67.63,67.75,31500.0,67.84,68.0,67.63,67.75,31500.0
2011-05-11 11:00:00,67.76,67.93,67.68,67.84,31200.0,67.76,67.93,67.68,67.84,31200.0
2011-05-11 11:30:00,67.84,67.91,67.26,67.26,42600.0,67.84,67.91,67.26,67.26,42600.0
2011-05-11 12:00:00,67.26,67.27,66.85,66.97,69500.0,67.26,67.27,66.85,66.97,69500.0
2011-05-11 12:30:00,66.95,67.08,66.75,67.08,39700.0,66.95,67.08,66.75,67.08,39700.0
2011-05-11 13:00:00,67.1,67.17,66.88,66.88,29800.0,67.1,67.17,66.88,66.88,29800.0
2011-05-11 13:30:00,66.88,66.88,66.54,66.59,26700.0,66.88,66.88,66.54,66.59,26700.0
2011-05-11 14:00:00,66.63,66.88,66.61,66.75,46800.0,66.63,66.88,66.61,66.75,46800.0
2011-05-11 14:30:00,66.77,67.2,66.72,67.1,43800.0,66.77,67.2,66.72,67.1,43800.0
2011-05-11 15:00:00,67.09,67.37,67.07,67.29,30700.0,67.09,67.37,67.07,67.29,30700.0
2011-05-11 15:30:00,67.32,67.55,67.19,67.43,103900.0,67.32,67.55,67.19,67.43,103900.0
2011-05-12 09:30:00,67.03,67.72,66.76,67.61,39400.0,67.03,67.72,66.76,67.61,39400.0
2011-05-12 10:00:00,67.7,67.85,67.18,67.57,75200.0,67.7,67.85,67.18,67.57,75200.0
2011-05-12 10:30:00,67.57,67.67,67.26,67.38,40300.0,67.57,67.67,67.26,67.38,40300.0
2011-05-12 11:00:00,67.34,68.02,67.3,67.95,28600.0,67.34,68.02,67.3,67.95,28600.0
2011-05-12 11:30:00,67.94,68.03,67.68,67.73,17900.0,67.94,68.03,67.68,67.73,17900.0
2011-05-12 12:00:00,67.74,67.88,67.7,67.85,6300.0,67.74,67.88,67.7,67.85,6300.0
2011-05-12 12:30:00,67.85,67.94,67.68,67.75,12200.0,67.85,67.94,67.68,67.75,12200.0
2011-05-12 13:00:00,67.79,67.91,67.72,67.88,36500.0,67.79,67.91,67.72,67.88,36500.0
2011-05-12 13:30:00,67.84,67.9,67.68,67.7,21100.0,67.84,67.9,67.68,67.7,21100.0
2011-05-12 14:00:00,67.74,67.85,67.67,67.76,16200.0,67.74,67.85,67.67,67.76,16200.0
2011-05-12 14:30:00,67.74,67.8,67.58,67.71,16400.0,67.74,67.8,67.58,67.71,16400.0
2011-05-12 15:00:00,67.7,67.87,67.61,67.7,51700.0,67.7,67.87,67.61,67.7,51700.0
2011-05-12 15:30:00,67.71,67.72,67.49,67.6,89200.0,67.71,67.72,67.49,67.6,89200.0
2011-05-13 09:30:00,67.66,68.14,67.46,68.02,17600.0,67.66,68.14,67.46,68.02,17600.0
2011-05-13 10:00:00,68.03,68.1,67.34,67.72,15700.0,68.03,68.1,67.34,67.72,15700.0
2011-05-13 10:30:00,67.72,68.05,67.72,67.73,15400.0,67.72,68.05,67.72,67.73,15400.0
2011-05-13 11:00:00,67.75,67.95,67.56,67.74,20200.0,67.75,67.95,67.56,67.74,20200.0
2011-05-13 11:30:00,67.77,67.89,67.54,67.64,27900.0,67.77,67.89,67.54,67.64,27900.0
2011-05-13 12:00:00,67.6,67.62,67.1,67.31,22300.0,67.6,67.62,67.1,67.31,22300.0
2011-05-13 12:30:00,67.43,67.64,67.35,67.39,9300.0,67.43,67.64,67.35,67.39,9300.0
2011-05-13 13:00:00,67.35,67.48,67.35,67.38,21400.0,67.35,67.48,67.35,67.38,21400.0
2011-05-13 13:30:00,67.35,67.44,67.35,67.41,7300.0,67.35,67.44,67.35,67.41,7300.0
2011-05-13 14:00:00,67.41,67.65,67.39,67.56,10400.0,67.41,67.65,67.39,67.56,10400.0
2011-05-13 14:30:00,67.56,67.68,67.4,67.46,12900.0,67.56,67.68,67.4,67.46,12900.0
2011-05-13 15:00:00,67.44,67.5,67.4,67.42,18200.0,67.44,67.5,67.4,67.42,18200.0
2011-05-13 15:30:00,67.4,67.5,67.37,67.47,40200.0,67.4,67.5,67.37,67.47,40200.0
2011-05-16 09:30:00,67.01,67.2,66.68,67.17,41700.0,67.01,67.2,66.68,67.17,41700.0
2011-05-16 10:00:00,67.26,67.47,66.94,66.99,21400.0,67.26,67.47,66.94,66.99,21400.0
2011-05-16 10:30:00,66.97,67.21,66.82,67.02,15900.0,66.97,67.21,66.82,67.02,15900.0
2011-05-16 11:00:00,67.01,67.16,66.83,66.95,27300.0,67.01,67.16,66.83,66.95,27300.0
2011-05-16 11:30:00,66.95,67.01,66.74,66.91,15700.0,66.95,67.01,66.74,66.91,15700.0
2011-05-16 12:00:00,66.9,66.93,66.62,66.88,8900.0,66.9,66.93,66.62,66.88,8900.0
2011-05-16 12:30:00,66.91,66.97,66.66,66.77,10200.0,66.91,66.97,66.66,66.77,10200.0
2011-05-16 13:00:00,66.61,66.77,66.56,66.71,19100.0,66.61,66.77,66.56,66.71,19100.0
2011-05-16 13:30:00,66.76,66.82,66.62,66.69,12800.0,66.76,66.82,66.62,66.69,12800.0
2011-05-16 14:00:00,66.64,66.83,66.55,66.59,27800.0,66.64,66.83,66.55,66.59,27800.0
2011-05-16 14:30:00,66.6,66.71,66.44,66.55,39500.0,66.6,66.71,66.44,66.55,39500.0
2011-05-16 15:00:00,66.59,66.73,66.52,66.53,36400.0,66.59,66.73,66.52,66.53,36400.0
2011-05-16 15:30:00,66.51,66.59,66.2,66.27,78500.0,66.51,66.59,66.2,66.27,78500.0
2011-05-17 09:30:00,66.03,66.24,65.75,66.09,92200.0,66.03,66.24,65.75,66.09,92200.0
2011-05-17 10:00:00,66.05,66.59,65.97,66.53,26100.0,66.05,66.59,65.97,66.53,26100.0
2011-05-17 10:30:00,66.44,66.45,65.92,66.01,28100.0,66.44,66.45,65.92,66.01,28100.0
2011-05-17 11:00:00,65.99,66.17,65.81,65.97,36900.0,65.99,66.17,65.81,65.97,36900.0
2011-05-17 11:30:00,66.03,66.16,65.84,65.94,35600.0,66.03,66.16,65.84,65.94,35600.0
2011-05-17 12:00:00,65.91,66.05,65.9,66.0,25200.0,65.91,66.05,65.9,66.0,25200.0
2011-05-17 12:30:00,65.95,66.2,65.77,65.91,11600.0,65.95,66.2,65.77,65.91,11600.0
2011-05-17 13:00:00,65.88,65.97,65.83,65.88,8400.0,65.88,65.97,65.83,65.88,8400.0
2011-05-17 13:30:00,65.92,65.94,65.68,65.83,25900.0,65.92,65.94,65.68,65.83,25900.0
2011-05-17 14:00:00,65.83,66.05,65.81,65.96,40300.0,65.83,66.05,65.81,65.96,40300.0
2011-05-17 14:30:00,65.9,66.25,65.87,66.18,35100.0,65.9,66.25,65.87,66.18,35100.0
2011-05-17 15:00:00,66.21,66.28,65.94,66.0,32400.0,66.21,66.28,65.94,66.0,32400.0
2011-05-17 15:30:00,66.02,66.18,65.98,66.17,65100.0,66.02,66.18,65.98,66.17,65100.0
2011-05-18 09:30:00,66.4,66.62,66.2,66.23,14600.0,66.4,66.62,66.2,66.23,14600.0
2011-05-18 10:00:00,66.27,66.77,66.27,66.74,14500.0,66.27,66.77,66.27,66.74,14500.0
2011-05-18 10:30:00,66.75,66.87,66.51,66.57,25900.0,66.75,66.87,66.51,66.57,25900.0
2011-05-18 11:00:00,66.58,66.69,66.31,66.33,9600.0,66.58,66.69,66.31,66.33,9600.0
2011-05-18 11:30:00,66.31,66.56,66.29,66.56,4800.0,66.31,66.56,66.29,66.56,4800.0
2011-05-18 12:00:00,66.57,66.8,66.51,66.8,14400.0,66.57,66.8,66.51,66.8,14400.0
2011-05-18 12:30:00,66.8,66.82,66.71,66.79,12800.0,66.8,66.82,66.71,66.79,12800.0
2011-05-18 13:00:00,66.79,66.91,66.75,66.9,16200.0,66.79,66.91,66.75,66.9,16200.0
2011-05-18 13:30:00,66.86,67.0,66.83,66.97,17700.0,66.86,67.0,66.83,66.97,17700.0
2011-05-18 14:00:00,66.98,67.13,66.92,67.03,14500.0,66.98,67.13,66.92,67.03,14500.0
2011-05-18 14:30:00,67.05,67.09,66.88,66.95,99300.0,67.05,67.09,66.88,66.95,99300.0
2011-05-18 15:00:00,66.95,67.05,66.91,67.05,43400.0,66.95,67.05,66.91,67.05,43400.0
2011-05-18 15:30:00,67.06,67.25,66.99,67.13,43000.0,67.06,67.25,66.99,67.13,43000.0
2011-05-19 09:30:00,67.42,67.81,67.31,67.42,16300.0,67.42,67.81,67.31,67.42,16300.0
2011-05-19 10:00:00,67.38,67.41,66.72,66.85,39100.0,67.38,67.41,66.72,66.85,39100.0
2011-05-19 10:30:00,66.83,66.83,66.2,66.27,24400.0,66.83,66.83,66.2,66.27,24400.0
2011-05-19 11:00:00,66.3,66.42,66.2,66.23,30300.0,66.3,66.42,66.2,66.23,30300.0
2011-05-19 11:30:00,66.22,66.43,66.21,66.37,37300.0,66.22,66.43,66.21,66.37,37300.0
2011-05-19 12:00:00,66.36,66.75,66.36,66.75,17000.0,66.36,66.75,66.36,66.75,17000.0
2011-05-19 12:30:00,66.73,66.75,66.53,66.57,10100.0,66.73,66.75,66.53,66.57,10100.0
2011-05-19 13:00:00,66.63,66.69,66.56,66.57,13100.0,66.63,66.69,66.56,66.57,13100.0
2011-05-19 13:30:00,66.62,66.66,66.51,66.6,21000.0,66.62,66.66,66.51,66.6,21000.0
2011-05-19 14:00:00,66.63,66.74,66.6,66.66,20300.0,66.63,66.74,66.6,66.66,20300.0
2011-05-19 14:30:00,66.66,66.78,66.64,66.75,25100.0,66.66,66.78,66.64,66.75,25100.0
2011-05-19 15:00:00,66.78,66.93,66.68,66.83,12500.0,66.78,66.93,66.68,66.83,12500.0
2011-05-19 15:30:00,66.8,66.91,66.74,66.77,48000.0,66.8,66.91,66.74,66.77,48000.0
2011-05-20 09:30:00,66.55,66.55,65.69,65.74,21600.0,66.55,66.55,65.69,65.74,21600.0
2011-05-20 10:00:00,65.73,66.13,65.59,66.01,35700.0,65.73,66.13,65.59,66.01,35700.0
2011-05-20 10:30:00,65.97,66.0,65.4,65.49,11100.0,65.97,66.0,65.4,65.49,11100.0
2011-05-20 11:00:00,65.41,65.49,65.3,65.37,13000.0,65.41,65.49,65.3,65.37,13000.0
2011-05-20 11:30:00,65.37,65.44,65.24,65.29,15300.0,65.37,65.44,65.24,65.29,15300.0
2011-05-20 12:00:00,65.28,65.54,65.28,65.54,10700.0,65.28,65.54,65.28,65.54,10700.0
2011-05-20 12:30:00,65.6,65.84,65.6,65.81,14600.0,65.6,65.84,65.6,65.81,14600.0
2011-05-20 13:00:00,65.8,65.93,65.77,65.86,13900.0,65.8,65.93,65.77,65.86,13900.0
2011-05-20 13:30:00,65.87,66.0,65.8,65.95,25000.0,65.87,66.0,65.8,65.95,25000.0
2011-05-20 14:00:00,65.95,65.99,65.87,65.96,15500.0,65.95,65.99,65.87,65.96,15500.0
2011-05-20 14:30:00,65.95,65.95,65.61,65.63,16800.0,65.95,65.95,65.61,65.63,16800.0
2011-05-20 15:00:00,65.62,65.69,65.54,65.62,19600.0,65.62,65.69,65.54,65.62,19600.0
2011-05-20 15:30:00,65.65,65.71,65.21,65.25,67300.0,65.65,65.71,65.21,65.25,67300.0
2011-05-23 09:30:00,64.23,64.83,64.0,64.8,17300.0,64.23,64.83,64.0,64.8,17300.0
2011-05-23 10:00:00,64.77,65.05,64.73,64.87,20200.0,64.77,65.05,64.73,64.87,20200.0
2011-05-23 10:30:00,64.82,65.23,64.82,64.96,17300.0,64.82,65.23,64.82,64.96,17300.0
2011-05-23 11:00:00,64.95,65.26,64.86,64.97,18000.0,64.95,65.26,64.86,64.97,18000.0
2011-05-23 11:30:00,64.98,64.98,64.7,64.9,23700.0,64.98,64.98,64.7,64.9,23700.0
2011-05-23 12:00:00,64.92,64.98,64.66,64.82,17500.0,64.92,64.98,64.66,64.82,17500.0
2011-05-23 12:30:00,64.83,65.04,64.72,64.89,10400.0,64.83,65.04,64.72,64.89,10400.0
2011-05-23 13:00:00,64.95,65.04,64.78,64.87,10300.0,64.95,65.04,64.78,64.87,10300.0
2011-05-23 13:30:00,64.87,65.17,64.87,65.1,13000.0,64.87,65.17,64.87,65.1,13000.0
2011-05-23 14:00:00,65.05,65.31,65.02,65.31,15500.0,65.05,65.31,65.02,65.31,15500.0
2011-05-23 14:30:00,65.27,65.58,65.27,65.35,25000.0,65.27,65.58,65.27,65.35,25000.0
2011-05-23 15:00:00,65.35,65.42,65.17,65.17,28500.0,65.35,65.42,65.17,65.17,28500.0
2011-05-23 15:30:00,65.18,65.2,64.94,65.0,52600.0,65.18,65.2,64.94,65.0,52600.0
2011-05-24 09:30:00,65.23,65.26,64.56,64.77,19600.0,65.23,65.26,64.56,64.77,19600.0
2011-05-24 10:00:00,64.74,65.14,64.69,64.69,11200.0,64.74,65.14,64.69,64.69,11200.0
2011-05-24 10:30:00,64.71,64.82,64.65,64.68,6500.0,64.71,64.82,64.65,64.68,6500.0
2011-05-24 11:00:00,64.69,64.82,64.64,64.68,9300.0,64.69,64.82,64.64,64.68,9300.0
2011-05-24 11:30:00,64.73,64.79,64.46,64.66,12700.0,64.73,64.79,64.46,64.66,12700.0
2011-05-24 12:00:00,64.61,64.68,64.53,64.56,9700.0,64.61,64.68,64.53,64.56,9700.0
2011-05-24 12:30:00,64.6,64.71,64.58,64.61,4700.0,64.6,64.71,64.58,64.61,4700.0
2011-05-24 13:00:00,64.58,64.69,64.54,64.67,12100.0,64.58,64.69,64.54,64.67,12100.0
2011-05-24 13:30:00,64.61,64.92,64.5,64.86,13400.0,64.61,64.92,64.5,64.86,13400.0
2011-05-24 14:00:00,64.87,64.95,64.74,64.9,8400.0,64.87,64.95,64.74,64.9,8400.0
2011-05-24 14:30:00,64.92,64.97,64.75,64.85,15700.0,64.92,64.97,64.75,64.85,15700.0
2011-05-24 15:00:00,64.88,65.0,64.85,64.86,22100.0,64.88,65.0,64.85,64.86,22100.0
2011-05-24 15:30:00,64.86,64.9,64.72,64.76,53800.0,64.86,64.9,64.72,64.76,53800.0
2011-05-25 09:30:00,64.54,64.66,64.22,64.6,12400.0,64.54,64.66,64.22,64.6,12400.0
2011-05-25 10:00:00,64.59,64.59,64.2,64.39,18900.0,64.59,64.59,64.2,64.39,18900.0
2011-05-25 10:30:00,64.33,64.76,64.31,64.56,9000.0,64.33,64.76,64.31,64.56,9000.0
2011-05-25 11:00:00,64.57,64.65,64.51,64.61,8700.0,64.57,64.65,64.51,64.61,8700.0
2011-05-25 11:30:00,64.62,64.72,64.49,64.49,27800.0,64.62,64.72,64.49,64.49,27800.0
2011-05-25 12:00:00,64.53,64.55,64.45,64.45,8000.0,64.53,64.55,64.45,64.45,8000.0
2011-05-25 12:30:00,64.45,64.65,64.39,64.65,39900.0,64.45,64.65,64.39,64.65,39900.0
2011-05-25 13:00:00,64.7,64.7,64.42,64.42,8700.0,64.7,64.7,64.42,64.42,8700.0
2011-05-25 13:30:00,64.4,64.68,64.4,64.64,9700.0,64.4,64.68,64.4,64.64,9700.0
2011-05-25 14:00:00,64.63,64.75,64.59,64.75,7800.0,64.63,64.75,64.59,64.75,7800.0
2011-05-25 14:30:00,64.78,64.79,64.66,64.74,12700.0,64.78,64.79,64.66,64.74,12700.0
2011-05-25 15:00:00,64.7,64.97,64.7,64.84,10900.0,64.7,64.97,64.7,64.84,10900.0
2011-05-25 15:30:00,64.82,64.85,64.66,64.72,50000.0,64.82,64.85,64.66,64.72,50000.0
2011-05-26 09:30:00,64.79,65.29,64.59,64.93,26900.0,64.79,65.29,64.59,64.93,26900.0
2011-05-26 10:00:00,64.88,65.02,64.8,64.98,40100.0,64.88,65.02,64.8,64.98,40100.0
2011-05-26 10:30:00,64.98,65.25,64.75,64.81,41500.0,64.98,65.25,64.75,64.81,41500.0
2011-05-26 11:00:00,64.8,65.0,64.72,65.0,30300.0,64.8,65.0,64.72,65.0,30300.0
2011-05-26 11:30:00,64.99,65.04,64.87,65.03,13800.0,64.99,65.04,64.87,65.03,13800.0
2011-05-26 12:00:00,65.04,65.05,64.96,65.01,16200.0,65.04,65.05,64.96,65.01,16200.0
2011-05-26 12:30:00,65.0,65.07,64.96,65.06,20800.0,65.0,65.07,64.96,65.06,20800.0
2011-05-26 13:00:00,65.07,65.32,65.03,65.32,12200.0,65.07,65.32,65.03,65.32,12200.0
2011-05-26 13:30:00,65.33,65.34,65.01,65.06,12900.0,65.33,65.34,65.01,65.06,12900.0
2011-05-26 14:00:00,65.09,65.38,65.09,65.38,20100.0,65.09,65.38,65.09,65.38,20100.0
2011-05-26 14:30:00,65.36,65.42,65.28,65.33,20700.0,65.36,65.42,65.28,65.33,20700.0
2011-05-26 15:00:00,65.36,65.51,65.34,65.51,20600.0,65.36,65.51,65.34,65.51,20600.0
2011-05-26 15:30:00,65.51,65.63,65.38,65.41,55200.0,65.51,65.63,65.38,65.41,55200.0
2011-05-27 09:30:00,65.66,65.78,65.52,65.78,7500.0,65.66,65.78,65.52,65.78,7500.0
2011-05-27 10:00:00,65.72,65.78,65.43,65.78,20300.0,65.72,65.78,65.43,65.78,20300.0
2011-05-27 10:30:00,65.78,65.93,65.68,65.91,15300.0,65.78,65.93,65.68,65.91,15300.0
2011-05-27 11:00:00,65.9,66.03,65.83,65.86,22400.0,65.9,66.03,65.83,65.86,22400.0
2011-05-27 11:30:00,65.88,65.88,65.54,65.54,14400.0,65.88,65.88,65.54,65.54,14400.0
2011-05-27 12:00:00,65.54,65.62,65.47,65.54,14000.0,65.54,65.62,65.47,65.54,14000.0
2011-05-27 12:30:00,65.56,65.61,65.5,65.54,11900.0,65.56,65.61,65.5,65.54,11900.0
2011-05-27 13:00:00,65.54,65.61,65.46,65.53,10900.0,65.54,65.61,65.46,65.53,10900.0
2011-05-27 13:30:00,65.55,65.58,65.48,65.56,7300.0,65.55,65.58,65.48,65.56,7300.0
2011-05-27 14:00:00,65.58,65.82,65.58,65.78,20500.0,65.58,65.82,65.58,65.78,20500.0
2011-05-27 14:30:00,65.77,66.15,65.77,65.83,22200.0,65.77,66.15,65.77,65.83,22200.0
2011-05-27 15:00:00,65.83,65.96,65.79,65.95,17500.0,65.83,65.96,65.79,65.95,17500.0
2011-05-27 15:30:00,65.94,66.0,65.87,65.91,54900.0,65.94,66.0,65.87,65.91,54900.0
2011-05-31 09:30:00,66.51,66.65,65.81,66.06,9700.0,66.51,66.65,65.81,66.06,9700.0
2011-05-31 10:00:00,66.0,66.09,65.83,65.97,16800.0,66.0,66.09,65.83,65.97,16800.0
2011-05-31 10:30:00,66.05,66.13,65.98,65.98,9600.0,66.05,66.13,65.98,65.98,9600.0
2011-05-31 11:00:00,65.96,66.09,65.8,65.93,5800.0,65.96,66.09,65.8,65.93,5800.0
2011-05-31 11:30:00,65.96,66.2,65.96,66.1,7500.0,65.96,66.2,65.96,66.1,7500.0
2011-05-31 12:00:00,66.11,66.26,66.06,66.16,6100.0,66.11,66.26,66.06,66.16,6100.0
2011-05-31 12:30:00,66.16,66.27,66.01,66.27,4900.0,66.16,66.27,66.01,66.27,4900.0
2011-05-31 13:00:00,66.26,66.41,66.18,66.41,5400.0,66.26,66.41,66.18,66.41,5400.0
2011-05-31 13:30:00,66.37,66.56,66.37,66.48,7200.0,66.37,66.56,66.37,66.48,7200.0
2011-05-31 14:00:00,66.53,66.53,66.4,66.47,9000.0,66.53,66.53,66.4,66.47,9000.0
2011-05-31 14:30:00,66.48,66.49,66.26,66.28,9000.0,66.48,66.49,66.26,66.28,9000.0
2011-05-31 15:00:00,66.27,66.27,66.07,66.11,19300.0,66.27,66.27,66.07,66.11,19300.0
2011-05-31 15:30:00,66.12,66.52,66.07,66.5,52900.0,66.12,66.52,66.07,66.5,52900.0
2011-06-01 09:30:00,66.37,66.55,66.0,66.11,30200.0,66.37,66.55,66.0,66.11,30200.0
2011-06-01 10:00:00,66.09,66.45,65.95,66.3,26200.0,66.09,66.45,65.95,66.3,26200.0
2011-06-01 10:30:00,66.26,66.37,65.92,66.02,28800.0,66.26,66.37,65.92,66.02,28800.0
2011-06-01 11:00:00,66.0,66.1,65.9,66.05,17200.0,66.0,66.1,65.9,66.05,17200.0
2011-06-01 11:30:00,66.05,66.06,65.9,65.9,11800.0,66.05,66.06,65.9,65.9,11800.0
2011-06-01 12:00:00,65.9,65.93,65.61,65.86,36200.0,65.9,65.93,65.61,65.86,36200.0
2011-06-01 12:30:00,65.87,66.06,65.87,65.95,19100.0,65.87,66.06,65.87,65.95,19100.0
2011-06-01 13:00:00,66.0,66.05,65.89,66.0,26200.0,66.0,66.05,65.89,66.0,26200.0
2011-06-01 13:30:00,65.99,66.04,65.91,66.01,17700.0,65.99,66.04,65.91,66.01,17700.0
2011-06-01 14:00:00,66.0,66.0,65.82,65.89,25100.0,66.0,66.0,65.82,65.89,25100.0
2011-06-01 14:30:00,65.87,65.92,65.7,65.84,48800.0,65.87,65.92,65.7,65.84,48800.0
2011-06-01 15:00:00,65.83,65.9,65.66,65.7,71500.0,65.83,65.9,65.66,65.7,71500.0
2011-06-01 15:30:00,65.7,65.7,65.11,65.21,117900.0,65.7,65.7,65.11,65.21,117900.0
2011-06-02 09:30:00,65.4,65.56,64.69,65.47,23500.0,65.4,65.56,64.69,65.47,23500.0
2011-06-02 10:00:00,65.51,65.7,65.26,65.38,17700.0,65.51,65.7,65.26,65.38,17700.0
2011-06-02 10:30:00,65.41,65.6,65.31,65.41,18200.0,65.41,65.6,65.31,65.41,18200.0
2011-06-02 11:00:00,65.45,65.53,65.23,65.32,18300.0,65.45,65.53,65.23,65.32,18300.0
2011-06-02 11:30:00,65.23,65.26,64.73,64.86,36200.0,65.23,65.26,64.73,64.86,36200.0
2011-06-02 12:00:00,64.82,64.84,64.42,64.5,14200.0,64.82,64.84,64.42,64.5,14200.0
2011-06-02 12:30:00,64.52,64.78,64.34,64.75,11800.0,64.52,64.78,64.34,64.75,11800.0
2011-06-02 13:00:00,64.8,64.93,64.67,64.72,11200.0,64.8,64.93,64.67,64.72,11200.0
2011-06-02 13:30:00,64.67,64.68,64.33,64.52,17100.0,64.67,64.68,64.33,64.52,17100.0
2011-06-02 14:00:00,64.52,64.61,64.38,64.45,26600.0,64.52,64.61,64.38,64.45,26600.0
2011-06-02 14:30:00,64.46,64.77,64.45,64.72,12700.0,64.46,64.77,64.45,64.72,12700.0
2011-06-02 15:00:00,64.75,64.8,64.59,64.63,19800.0,64.75,64.8,64.59,64.63,19800.0
2011-06-02 15:30:00,64.65,64.7,64.46,64.61,48000.0,64.65,64.7,64.46,64.61,48000.0
2011-06-03 09:30:00,63.63,63.67,63.22,63.45,15800.0,63.63,63.67,63.22,63.45,15800.0
2011-06-03 10:00:00,63.35,63.8,63.35,63.78,27800.0,63.35,63.8,63.35,63.78,27800.0
2011-06-03 10:30:00,63.76,64.16,63.76,64.11,24000.0,63.76,64.16,63.76,64.11,24000.0
2011-06-03 11:00:00,64.01,64.08,63.72,63.72,24100.0,64.01,64.08,63.72,63.72,24100.0
2011-06-03 11:30:00,63.78,63.84,63.4,63.73,22000.0,63.78,63.84,63.4,63.73,22000.0
2011-06-03 12:00:00,63.73,63.81,63.5,63.77,17500.0,63.73,63.81,63.5,63.77,17500.0
2011-06-03 12:30:00,63.77,64.04,63.68,63.89,17400.0,63.77,64.04,63.68,63.89,17400.0
2011-06-03 13:00:00,63.9,64.01,63.79,63.81,15000.0,63.9,64.01,63.79,63.81,15000.0
2011-06-03 13:30:00,63.81,63.83,63.66,63.72,16900.0,63.81,63.83,63.66,63.72,16900.0
2011-06-03 14:00:00,63.72,63.75,63.56,63.61,46100.0,63.72,63.75,63.56,63.61,46100.0
2011-06-03 14:30:00,63.61,63.66,63.05,63.05,41300.0,63.61,63.66,63.05,63.05,41300.0
2011-06-03 15:00:00,63.04,63.21,62.92,63.08,53000.0,63.04,63.21,62.92,63.08,53000.0
2011-06-03 15:30:00,63.08,63.29,62.73,62.86,85400.0,63.08,63.29,62.73,62.86,85400.0
2011-06-06 09:30:00,62.9,62.95,62.01,62.15,23200.0,62.9,62.95,62.01,62.15,23200.0
2011-06-06 10:00:00,62.18,62.18,61.58,61.82,66100.0,62.18,62.18,61.58,61.82,66100.0
2011-06-06 10:30:00,61.81,61.93,61.63,61.72,19700.0,61.81,61.93,61.63,61.72,19700.0
2011-06-06 11:00:00,61.7,62.25,61.7,62.25,18100.0,61.7,62.25,61.7,62.25,18100.0
2011-06-06 11:30:00,62.24,62.36,62.18,62.29,9000.0,62.24,62.36,62.18,62.29,9000.0
2011-06-06 12:00:00,62.29,62.47,62.23,62.38,10600.0,62.29,62.47,62.23,62.38,10600.0
2011-06-06 12:30:00,62.3,62.34,62.11,62.14,5600.0,62.3,62.34,62.11,62.14,5600.0
2011-06-06 13:00:00,62.15,62.39,62.08,62.2,9900.0,62.15,62.39,62.08,62.2,9900.0
2011-06-06 13:30:00,62.21,62.22,61.79,61.87,25500.0,62.21,62.22,61.79,61.87,25500.0
2011-06-06 14:00:00,61.92,61.98,61.65,61.69,24500.0,61.92,61.98,61.65,61.69,24500.0
2011-06-06 14:30:00,61.68,61.85,61.54,61.56,112600.0,61.68,61.85,61.54,61.56,112600.0
2011-06-06 15:00:00,61.58,61.6,61.16,61.17,67300.0,61.58,61.6,61.16,61.17,67300.0
2011-06-06 15:30:00,61.17,61.36,61.1,61.14,123600.0,61.17,61.36,61.1,61.14,123600.0
2011-06-07 09:30:00,61.57,61.67,60.81,61.63,30900.0,61.57,61.67,60.81,61.63,30900.0
2011-06-07 10:00:00,61.58,61.58,61.31,61.34,34600.0,61.58,61.58,61.31,61.34,34600.0
2011-06-07 10:30:00,61.34,61.69,61.33,61.5,13600.0,61.34,61.69,61.33,61.5,13600.0
2011-06-07 11:00:00,61.52,61.52,61.24,61.24,15900.0,61.52,61.52,61.24,61.24,15900.0
2011-06-07 11:30:00,61.19,61.26,61.01,61.26,10400.0,61.19,61.26,61.01,61.26,10400.0
2011-06-07 12:00:00,61.26,61.29,61.09,61.2,11100.0,61.26,61.29,61.09,61.2,11100.0
2011-06-07 12:30:00,61.17,61.23,61.11,61.22,18900.0,61.17,61.23,61.11,61.22,18900.0
2011-06-07 13:00:00,61.19,61.33,61.09,61.11,18800.0,61.19,61.33,61.09,61.11,18800.0
2011-06-07 13:30:00,61.12,61.25,61.1,61.16,30700.0,61.12,61.25,61.1,61.16,30700.0
2011-06-07 14:00:00,61.19,61.36,61.17,61.2,12900.0,61.19,61.36,61.17,61.2,12900.0
2011-06-07 14:30:00,61.2,61.25,61.05,61.12,23400.0,61.2,61.25,61.05,61.12,23400.0
2011-06-07 15:00:00,61.11,61.19,60.87,61.02,44800.0,61.11,61.19,60.87,61.02,44800.0
2011-06-07 15:30:00,60.99,61.02,60.63,60.7,110300.0,60.99,61.02,60.63,60.7,110300.0
2011-06-08 09:30:00,60.32,60.65,59.41,59.47,33600.0,60.32,60.65,59.41,59.47,33600.0
2011-06-08 10:00:00,59.47,60.02,59.47,59.97,54800.0,59.47,60.02,59.47,59.97,54800.0
2011-06-08 10:30:00,59.99,60.0,59.79,59.8,28100.0,59.99,60.0,59.79,59.8,28100.0
2011-06-08 11:00:00,59.8,60.15,59.77,60.05,32200.0,59.8,60.15,59.77,60.05,32200.0
2011-06-08 11:30:00,60.09,60.42,60.08,60.39,35800.0,60.09,60.42,60.08,60.39,35800.0
2011-06-08 12:00:00,60.42,60.48,60.11,60.25,21300.0,60.42,60.48,60.11,60.25,21300.0
2011-06-08 12:30:00,60.19,60.52,60.19,60.52,16300.0,60.19,60.52,60.19,60.52,16300.0
2011-06-08 13:00:00,60.51,60.53,60.25,60.41,37700.0,60.51,60.53,60.25,60.41,37700.0
2011-06-08 13:30:00,60.35,60.35,60.17,60.2,28300.0,60.35,60.35,60.17,60.2,28300.0
2011-06-08 14:00:00,60.2,60.41,59.88,59.9,36800.0,60.2,60.41,59.88,59.9,36800.0
2011-06-08 14:30:00,59.94,60.51,59.94,60.47,42000.0,59.94,60.51,59.94,60.47,42000.0
2011-06-08 15:00:00,60.41,60.53,60.2,60.24,50700.0,60.41,60.53,60.2,60.24,50700.0
2011-06-08 15:30:00,60.24,60.33,60.06,60.19,84900.0,60.24,60.33,60.06,60.19,84900.0
2011-06-09 09:30:00,60.35,60.43,59.76,60.28,17400.0,60.35,60.43,59.76,60.28,17400.0
2011-06-09 10:00:00,60.37,60.79,60.36,60.62,16100.0,60.37,60.79,60.36,60.62,16100.0
2011-06-09 10:30:00,60.59,61.02,60.59,60.96,12500.0,60.59,61.02,60.59,60.96,12500.0
2011-06-09 11:00:00,61.0,61.0,60.42,60.47,21400.0,61.0,61.0,60.42,60.47,21400.0
2011-06-09 11:30:00,60.5,60.74,60.5,60.73,12000.0,60.5,60.74,60.5,60.73,12000.0
2011-06-09 12:00:00,60.73,61.12,60.71,60.96,25200.0,60.73,61.12,60.71,60.96,25200.0
2011-06-09 12:30:00,60.97,60.99,60.83,60.83,7400.0,60.97,60.99,60.83,60.83,7400.0
2011-06-09 13:00:00,60.83,60.93,60.68,60.72,12100.0,60.83,60.93,60.68,60.72,12100.0
2011-06-09 13:30:00,60.76,61.06,60.75,60.98,16300.0,60.76,61.06,60.75,60.98,16300.0
2011-06-09 14:00:00,60.99,61.21,60.99,61.15,15700.0,60.99,61.21,60.99,61.15,15700.0
2011-06-09 14:30:00,61.17,61.25,61.0,61.25,19600.0,61.17,61.25,61.0,61.25,19600.0
2011-06-09 15:00:00,61.26,61.44,61.25,61.28,35900.0,61.26,61.44,61.25,61.28,35900.0
2011-06-09 15:30:00,61.29,61.32,60.95,60.99,69800.0,61.29,61.32,60.95,60.99,69800.0
2011-06-10 09:30:00,60.78,60.83,60.1,60.1,31600.0,60.78,60.83,60.1,60.1,31600.0
2011-06-10 10:00:00,60.11,60.14,59.48,59.62,36200.0,60.11,60.14,59.48,59.62,36200.0
2011-06-10 10:30:00,59.7,59.71,59.32,59.39,17000.0,59.7,59.71,59.32,59.39,17000.0
2011-06-10 11:00:00,59.39,59.39,58.91,59.1,57600.0,59.39,59.39,58.91,59.1,57600.0
2011-06-10 11:30:00,59.12,59.24,59.11,59.11,26000.0,59.12,59.24,59.11,59.11,26000.0
2011-06-10 12:00:00,59.09,59.19,59.04,59.04,14900.0,59.09,59.19,59.04,59.04,14900.0
2011-06-10 12:30:00,59.08,59.18,59.01,59.05,16900.0,59.08,59.18,59.01,59.05,16900.0
2011-06-10 13:00:00,59.05,59.1,58.94,59.05,14100.0,59.05,59.1,58.94,59.05,14100.0
2011-06-10 13:30:00,59.05,59.08,58.82,58.9,28000.0,59.05,59.08,58.82,58.9,28000.0
2011-06-10 14:00:00,58.93,59.28,58.93,59.1,44400.0,58.93,59.28,58.93,59.1,44400.0
2011-06-10 14:30:00,59.09,59.37,59.03,59.37,59700.0,59.09,59.37,59.03,59.37,59700.0
2011-06-10 15:00:00,59.46,59.46,59.29,59.36,24100.0,59.46,59.46,59.29,59.36,24100.0
2011-06-10 15:30:00,59.37,59.39,58.96,58.99,99100.0,59.37,59.39,58.96,58.99,99100.0
2011-06-13 09:30:00,59.11,59.82,58.98,59.82,12000.0,59.11,59.82,58.98,59.82,12000.0
2011-06-13 10:00:00,59.87,59.88,59.5,59.85,20400.0,59.87,59.88,59.5,59.85,20400.0
2011-06-13 10:30:00,59.91,59.91,59.34,59.47,13800.0,59.91,59.91,59.34,59.47,13800.0
2011-06-13 11:00:00,59.46,59.61,59.22,59.57,9000.0,59.46,59.61,59.22,59.57,9000.0
2011-06-13 11:30:00,59.54,59.57,59.18,59.3,14600.0,59.54,59.57,59.18,59.3,14600.0
2011-06-13 12:00:00,59.24,59.42,59.21,59.27,13200.0,59.24,59.42,59.21,59.27,13200.0
2011-06-13 12:30:00,59.27,59.4,59.21,59.21,5600.0,59.27,59.4,59.21,59.21,5600.0
2011-06-13 13:00:00,59.13,59.38,58.94,59.34,12400.0,59.13,59.38,58.94,59.34,12400.0
2011-06-13 13:30:00,59.34,59.79,59.33,59.74,12500.0,59.34,59.79,59.33,59.74,12500.0
2011-06-13 14:00:00,59.83,60.11,59.83,60.04,42800.0,59.83,60.11,59.83,60.04,42800.0
2011-06-13 14:30:00,60.04,60.28,59.96,59.96,35000.0,60.04,60.28,59.96,59.96,35000.0
2011-06-13 15:00:00,59.95,60.18,59.92,60.1,43800.0,59.95,60.18,59.92,60.1,43800.0
2011-06-13 15:30:00,60.13,60.2,59.96,60.02,84400.0,60.13,60.2,59.96,60.02,84400.0
2011-06-14 09:30:00,60.79,62.07,60.59,61.96,68600.0,60.79,62.07,60.59,61.96,68600.0
2011-06-14 10:00:00,61.89,62.01,60.94,61.36,127800.0,61.89,62.01,60.94,61.36,127800.0
2011-06-14 10:30:00,61.35,61.51,61.18,61.22,51600.0,61.35,61.51,61.18,61.22,51600.0
2011-06-14 11:00:00,61.22,61.22,60.89,60.93,39400.0,61.22,61.22,60.89,60.93,39400.0
2011-06-14 11:30:00,60.94,61.05,60.55,60.73,29100.0,60.94,61.05,60.55,60.73,29100.0
2011-06-14 12:00:00,60.73,61.02,60.68,61.0,22000.0,60.73,61.02,60.68,61.0,22000.0
2011-06-14 12:30:00,61.03,61.15,60.94,61.04,10400.0,61.03,61.15,60.94,61.04,10400.0
2011-06-14 13:00:00,61.01,61.05,60.92,61.03,7100.0,61.01,61.05,60.92,61.03,7100.0
2011-06-14 13:30:00,61.01,61.11,60.79,60.79,18200.0,61.01,61.11,60.79,60.79,18200.0
2011-06-14 14:00:00,60.82,60.84,60.69,60.79,23400.0,60.82,60.84,60.69,60.79,23400.0
2011-06-14 14:30:00,60.8,60.81,60.69,60.76,13100.0,60.8,60.81,60.69,60.76,13100.0
2011-06-14 15:00:00,60.78,60.87,60.69,60.78,34600.0,60.78,60.87,60.69,60.78,34600.0
2011-06-14 15:30:00,60.78,60.79,60.43,60.54,81300.0,60.78,60.79,60.43,60.54,81300.0
2011-06-15 09:30:00,59.67,59.99,59.48,59.62,15300.0,59.67,59.99,59.48,59.62,15300.0
2011-06-15 10:00:00,59.58,59.91,59.18,59.18,64300.0,59.58,59.91,59.18,59.18,64300.0
2011-06-15 10:30:00,59.22,59.62,59.17,59.52,15700.0,59.22,59.62,59.17,59.52,15700.0
2011-06-15 11:00:00,59.46,59.5,59.39,59.4,37800.0,59.46,59.5,59.39,59.4,37800.0
2011-06-15 11:30:00,59.42,59.42,58.86,58.86,56700.0,59.42,59.42,58.86,58.86,56700.0
2011-06-15 12:00:00,58.86,58.91,58.03,58.31,69200.0,58.86,58.91,58.03,58.31,69200.0
2011-06-15 12:30:00,58.37,58.7,58.32,58.64,89100.0,58.37,58.7,58.32,58.64,89100.0
2011-06-15 13:00:00,58.7,58.85,58.64,58.83,17500.0,58.7,58.85,58.64,58.83,17500.0
2011-06-15 13:30:00,58.79,58.93,58.67,58.83,14500.0,58.79,58.93,58.67,58.83,14500.0
2011-06-15 14:00:00,58.81,58.93,58.66,58.75,33400.0,58.81,58.93,58.66,58.75,33400.0
2011-06-15 14:30:00,58.73,58.97,58.69,58.72,28400.0,58.73,58.97,58.69,58.72,28400.0
2011-06-15 15:00:00,58.68,58.77,58.34,58.44,55300.0,58.68,58.77,58.34,58.44,55300.0
2011-06-15 15:30:00,58.45,58.46,58.11,58.28,105400.0,58.45,58.46,58.11,58.28,105400.0
2011-06-16 09:30:00,58.37,58.55,57.96,57.96,66800.0,58.37,58.55,57.96,57.96,66800.0
2011-06-16 10:00:00,57.95,58.35,57.69,58.3,130900.0,57.95,58.35,57.69,58.3,130900.0
2011-06-16 10:30:00,58.36,58.48,58.17,58.25,72100.0,58.36,58.48,58.17,58.25,72100.0
2011-06-16 11:00:00,58.27,58.44,58.05,58.41,107000.0,58.27,58.44,58.05,58.41,107000.0
2011-06-16 11:30:00,58.44,58.69,58.4,58.63,35100.0,58.44,58.69,58.4,58.63,35100.0
2011-06-16 12:00:00,58.58,59.0,58.58,58.98,18600.0,58.58,59.0,58.58,58.98,18600.0
2011-06-16 12:30:00,59.02,59.06,58.85,58.85,20500.0,59.02,59.06,58.85,58.85,20500.0
2011-06-16 13:00:00,58.85,58.89,58.59,58.59,20500.0,58.85,58.89,58.59,58.59,20500.0
2011-06-16 13:30:00,58.57,58.57,57.88,58.01,78300.0,58.57,58.57,57.88,58.01,78300.0
2011-06-16 14:00:00,58.0,58.1,57.85,58.01,19900.0,58.0,58.1,57.85,58.01,19900.0
2011-06-16 14:30:00,58.01,58.06,57.76,58.03,25800.0,58.01,58.06,57.76,58.03,25800.0
2011-06-16 15:00:00,58.03,58.24,57.99,58.1,123200.0,58.03,58.24,57.99,58.1,123200.0
2011-06-16 15:30:00,58.1,58.14,57.75,57.93,153300.0,58.1,58.14,57.75,57.93,153300.0
2011-06-17 09:30:00,58.48,58.53,57.43,57.52,90900.0,58.48,58.53,57.43,57.52,90900.0
2011-06-17 10:00:00,57.57,58.42,57.57,58.17,65600.0,57.57,58.42,57.57,58.17,65600.0
2011-06-17 10:30:00,58.17,58.45,58.09,58.09,37300.0,58.17,58.45,58.09,58.09,37300.0
2011-06-17 11:00:00,58.11,58.11,57.72,57.74,47200.0,58.11,58.11,57.72,57.74,47200.0
2011-06-17 11:30:00,57.77,58.05,57.67,58.04,35400.0,57.77,58.05,57.67,58.04,35400.0
2011-06-17 12:00:00,58.02,58.11,57.81,57.89,31000.0,58.02,58.11,57.81,57.89,31000.0
2011-06-17 12:30:00,57.9,58.0,57.72,57.87,21400.0,57.9,58.0,57.72,57.87,21400.0
2011-06-17 13:00:00,57.87,57.92,57.51,57.64,18600.0,57.87,57.92,57.51,57.64,18600.0
2011-06-17 13:30:00,57.64,57.79,57.6,57.7,29900.0,57.64,57.79,57.6,57.7,29900.0
2011-06-17 14:00:00,57.69,58.18,57.66,58.17,63100.0,57.69,58.18,57.66,58.17,63100.0
2011-06-17 14:30:00,58.18,58.18,58.05,58.07,34400.0,58.18,58.18,58.05,58.07,34400.0
2011-06-17 15:00:00,58.1,58.17,57.91,58.08,56500.0,58.1,58.17,57.91,58.08,56500.0
2011-06-17 15:30:00,58.09,58.2,57.94,58.02,88900.0,58.09,58.2,57.94,58.02,88900.0
2011-06-20 09:30:00,57.92,58.2,57.77,58.18,24900.0,57.92,58.2,57.77,58.18,24900.0
2011-06-20 10:00:00,58.18,58.18,58.0,58.17,24400.0,58.18,58.18,58.0,58.17,24400.0
2011-06-20 10:30:00,58.18,58.41,58.14,58.24,35300.0,58.18,58.41,58.14,58.24,35300.0
2011-06-20 11:00:00,58.31,58.86,58.31,58.84,13500.0,58.31,58.86,58.31,58.84,13500.0
2011-06-20 11:30:00,58.84,59.29,58.84,59.29,14200.0,58.84,59.29,58.84,59.29,14200.0
2011-06-20 12:00:00,59.35,59.49,59.27,59.49,17100.0,59.35,59.49,59.27,59.49,17100.0
2011-06-20 12:30:00,59.5,59.55,59.26,59.26,17300.0,59.5,59.55,59.26,59.26,17300.0
2011-06-20 13:00:00,59.27,59.31,58.86,58.93,21700.0,59.27,59.31,58.86,58.93,21700.0
2011-06-20 13:30:00,58.95,59.03,58.86,58.88,46100.0,58.95,59.03,58.86,58.88,46100.0
2011-06-20 14:00:00,58.89,59.02,58.89,58.97,17100.0,58.89,59.02,58.89,58.97,17100.0
2011-06-20 14:30:00,58.98,59.13,58.93,59.06,29900.0,58.98,59.13,58.93,59.06,29900.0
2011-06-20 15:00:00,59.05,59.08,58.86,58.92,34600.0,59.05,59.08,58.86,58.92,34600.0
2011-06-20 15:30:00,58.92,59.17,58.9,59.07,67200.0,58.92,59.17,58.9,59.07,67200.0
2011-06-21 09:30:00,59.28,59.67,59.25,59.62,25700.0,59.28,59.67,59.25,59.62,25700.0
2011-06-21 10:00:00,59.67,59.99,59.57,59.95,25400.0,59.67,59.99,59.57,59.95,25400.0
2011-06-21 10:30:00,59.92,60.14,59.75,60.04,22800.0,59.92,60.14,59.75,60.04,22800.0
2011-06-21 11:00:00,60.05,60.29,60.03,60.18,23100.0,60.05,60.29,60.03,60.18,23100.0
2011-06-21 11:30:00,60.2,60.52,60.2,60.51,45900.0,60.2,60.52,60.2,60.51,45900.0
2011-06-21 12:00:00,60.51,60.58,60.43,60.51,21600.0,60.51,60.58,60.43,60.51,21600.0
2011-06-21 12:30:00,60.5,60.57,60.44,60.53,17100.0,60.5,60.57,60.44,60.53,17100.0
2011-06-21 13:00:00,60.56,60.57,60.34,60.38,28900.0,60.56,60.57,60.34,60.38,28900.0
2011-06-21 13:30:00,60.4,60.42,60.25,60.34,23000.0,60.4,60.42,60.25,60.34,23000.0
2011-06-21 14:00:00,60.35,60.56,60.33,60.38,15700.0,60.35,60.56,60.33,60.38,15700.0
2011-06-21 14:30:00,60.41,60.51,60.35,60.42,34300.0,60.41,60.51,60.35,60.42,34300.0
2011-06-21 15:00:00,60.4,60.44,60.18,60.22,53300.0,60.4,60.44,60.18,60.22,53300.0
2011-06-21 15:30:00,60.22,60.3,60.15,60.18,69700.0,60.22,60.3,60.15,60.18,69700.0
2011-06-22 09:30:00,59.97,60.2,59.36,60.2,26100.0,59.97,60.2,59.36,60.2,26100.0
2011-06-22 10:00:00,60.17,60.18,59.67,59.94,33800.0,60.17,60.18,59.67,59.94,33800.0
2011-06-22 10:30:00,59.95,59.95,59.78,59.89,30300.0,59.95,59.95,59.78,59.89,30300.0
2011-06-22 11:00:00,59.91,59.94,59.71,59.88,20100.0,59.91,59.94,59.71,59.88,20100.0
2011-06-22 11:30:00,59.84,59.87,59.52,59.52,20600.0,59.84,59.87,59.52,59.52,20600.0
2011-06-22 12:00:00,59.5,59.63,59.37,59.47,44100.0,59.5,59.63,59.37,59.47,44100.0
2011-06-22 12:30:00,59.47,59.58,59.31,59.53,41600.0,59.47,59.58,59.31,59.53,41600.0
2011-06-22 13:00:00,59.55,59.55,59.34,59.37,28200.0,59.55,59.55,59.34,59.37,28200.0
2011-06-22 13:30:00,59.37,59.4,59.1,59.12,41300.0,59.37,59.4,59.1,59.12,41300.0
2011-06-22 14:00:00,59.12,59.13,58.84,59.0,32700.0,59.12,59.13,58.84,59.0,32700.0
2011-06-22 14:30:00,59.02,59.12,58.92,59.03,69400.0,59.02,59.12,58.92,59.03,69400.0
2011-06-22 15:00:00,59.06,59.09,58.84,59.07,65000.0,59.06,59.09,58.84,59.07,65000.0
2011-06-22 15:30:00,59.07,59.09,58.88,58.97,159000.0,59.07,59.09,58.88,58.97,159000.0
2011-06-23 09:30:00,58.05,59.23,57.91,59.22,118900.0,58.05,59.23,57.91,59.22,118900.0
2011-06-23 10:00:00,59.23,60.41,59.21,60.39,160900.0,59.23,60.41,59.21,60.39,160900.0
2011-06-23 10:30:00,60.4,60.5,59.9,60.02,117600.0,60.4,60.5,59.9,60.02,117600.0
2011-06-23 11:00:00,60.06,60.15,59.89,60.02,56500.0,60.06,60.15,59.89,60.02,56500.0
2011-06-23 11:30:00,60.02,60.12,59.84,60.1,39800.0,60.02,60.12,59.84,60.1,39800.0
2011-06-23 12:00:00,60.09,60.32,59.87,59.87,27600.0,60.09,60.32,59.87,59.87,27600.0
2011-06-23 12:30:00,59.88,60.26,59.86,60.23,18000.0,59.88,60.26,59.86,60.23,18000.0
2011-06-23 13:00:00,60.27,60.45,60.09,60.21,31700.0,60.27,60.45,60.09,60.21,31700.0
2011-06-23 13:30:00,60.25,60.46,59.98,60.03,28300.0,60.25,60.46,59.98,60.03,28300.0
2011-06-23 14:00:00,60.06,60.06,59.65,59.83,36800.0,60.06,60.06,59.65,59.83,36800.0
2011-06-23 14:30:00,59.84,60.26,59.62,60.23,56300.0,59.84,60.26,59.62,60.23,56300.0
2011-06-23 15:00:00,60.27,60.38,59.96,60.19,74600.0,60.27,60.38,59.96,60.19,74600.0
2011-06-23 15:30:00,60.2,60.8,60.09,60.7,125400.0,60.2,60.8,60.09,60.7,125400.0
2011-06-24 09:30:00,60.69,60.79,59.62,59.97,47500.0,60.69,60.79,59.62,59.97,47500.0
2011-06-24 10:00:00,59.97,59.98,58.9,59.07,33100.0,59.97,59.98,58.9,59.07,33100.0
2011-06-24 10:30:00,59.06,59.58,59.03,59.47,33600.0,59.06,59.58,59.03,59.47,33600.0
2011-06-24 11:00:00,59.5,59.86,59.43,59.81,35300.0,59.5,59.86,59.43,59.81,35300.0
2011-06-24 11:30:00,59.81,59.82,59.56,59.62,11900.0,59.81,59.82,59.56,59.62,11900.0
2011-06-24 12:00:00,59.63,59.66,59.49,59.62,20400.0,59.63,59.66,59.49,59.62,20400.0
2011-06-24 12:30:00,59.62,59.8,59.45,59.58,22100.0,59.62,59.8,59.45,59.58,22100.0
2011-06-24 13:00:00,59.61,59.64,59.49,59.64,11400.0,59.61,59.64,59.49,59.64,11400.0
2011-06-24 13:30:00,59.61,59.86,59.51,59.8,15700.0,59.61,59.86,59.51,59.8,15700.0
2011-06-24 14:00:00,59.8,59.87,59.59,59.87,20700.0,59.8,59.87,59.59,59.87,20700.0
2011-06-24 14:30:00,59.87,60.03,59.7,60.02,52300.0,59.87,60.03,59.7,60.02,52300.0
2011-06-24 15:00:00,60.03,60.03,59.83,59.93,32500.0,60.03,60.03,59.83,59.93,32500.0
2011-06-24 15:30:00,59.91,60.07,59.87,59.96,122300.0,59.91,60.07,59.87,59.96,122300.0
2011-06-27 09:30:00,60.04,60.09,59.21,59.78,69700.0,60.04,60.09,59.21,59.78,69700.0
2011-06-27 10:00:00,59.76,60.15,59.65,60.1,69900.0,59.76,60.15,59.65,60.1,69900.0
2011-06-27 10:30:00,60.12,60.18,59.8,59.86,30300.0,60.12,60.18,59.8,59.86,30300.0
2011-06-27 11:00:00,59.89,59.89,59.42,59.48,28100.0,59.89,59.89,59.42,59.48,28100.0
2011-06-27 11:30:00,59.49,59.5,59.25,59.29,38900.0,59.49,59.5,59.25,59.29,38900.0
2011-06-27 12:00:00,59.29,59.33,59.01,59.13,28000.0,59.29,59.33,59.01,59.13,28000.0
2011-06-27 12:30:00,59.16,59.33,59.1,59.25,36600.0,59.16,59.33,59.1,59.25,36600.0
2011-06-27 13:00:00,59.28,59.39,59.1,59.13,20300.0,59.28,59.39,59.1,59.13,20300.0
2011-06-27 13:30:00,59.15,59.24,59.06,59.12,14900.0,59.15,59.24,59.06,59.12,14900.0
2011-06-27 14:00:00,59.13,59.52,59.13,59.5,20400.0,59.13,59.52,59.13,59.5,20400.0
2011-06-27 14:30:00,59.51,59.6,59.26,59.27,82600.0,59.51,59.6,59.26,59.27,82600.0
2011-06-27 15:00:00,59.27,59.48,59.25,59.4,43100.0,59.27,59.48,59.25,59.4,43100.0
2011-06-27 15:30:00,59.4,59.42,59.07,59.1,139000.0,59.4,59.42,59.07,59.1,139000.0
2011-06-28 09:30:00,59.46,59.69,59.18,59.41,25700.0,59.46,59.69,59.18,59.41,25700.0
2011-06-28 10:00:00,59.39,59.64,59.33,59.48,28300.0,59.39,59.64,59.33,59.48,28300.0
2011-06-28 10:30:00,59.51,59.52,59.25,59.38,17300.0,59.51,59.52,59.25,59.38,17300.0
2011-06-28 11:00:00,59.39,59.4,59.22,59.3,35100.0,59.39,59.4,59.22,59.3,35100.0
2011-06-28 11:30:00,59.33,59.48,59.25,59.34,52800.0,59.33,59.48,59.25,59.34,52800.0
2011-06-28 12:00:00,59.32,59.5,59.31,59.32,42600.0,59.32,59.5,59.31,59.32,42600.0
2011-06-28 12:30:00,59.32,59.43,59.25,59.25,29700.0,59.32,59.43,59.25,59.25,29700.0
2011-06-28 13:00:00,59.25,59.3,59.21,59.29,23300.0,59.25,59.3,59.21,59.29,23300.0
2011-06-28 13:30:00,59.29,59.3,59.2,59.25,24000.0,59.29,59.3,59.2,59.25,24000.0
2011-06-28 14:00:00,59.26,59.44,59.24,59.43,34800.0,59.26,59.44,59.24,59.43,34800.0
2011-06-28 14:30:00,59.43,59.45,59.36,59.38,27500.0,59.43,59.45,59.36,59.38,27500.0
2011-06-28 15:00:00,59.39,59.43,59.25,59.32,41100.0,59.39,59.43,59.25,59.32,41100.0
2011-06-28 15:30:00,59.32,59.47,59.3,59.45,77900.0,59.32,59.47,59.3,59.45,77900.0
2011-06-29 09:30:00,59.75,60.07,59.65,59.73,40300.0,59.75,60.07,59.65,59.73,40300.0
2011-06-29 10:00:00,59.73,59.91,59.25,59.47,32800.0,59.73,59.91,59.25,59.47,32800.0
2011-06-29 10:30:00,59.51,59.69,59.44,59.69,14700.0,59.51,59.69,59.44,59.69,14700.0
2011-06-29 11:00:00,59.69,60.08,59.65,60.08,40100.0,59.69,60.08,59.65,60.08,40100.0
2011-06-29 11:30:00,60.06,60.15,59.96,60.1,77800.0,60.06,60.15,59.96,60.1,77800.0
2011-06-29 12:00:00,60.13,60.22,60.08,60.1,29200.0,60.13,60.22,60.08,60.1,29200.0
2011-06-29 12:30:00,60.11,60.11,59.78,59.78,24000.0,60.11,60.11,59.78,59.78,24000.0
2011-06-29 13:00:00,59.78,59.9,59.62,59.63,15700.0,59.78,59.9,59.62,59.63,15700.0
2011-06-29 13:30:00,59.64,59.76,59.5,59.5,26500.0,59.64,59.76,59.5,59.5,26500.0
2011-06-29 14:00:00,59.53,59.69,59.38,59.44,26300.0,59.53,59.69,59.38,59.44,26300.0
2011-06-29 14:30:00,59.43,59.73,59.31,59.72,44400.0,59.43,59.73,59.31,59.72,44400.0
2011-06-29 15:00:00,59.73,59.84,59.6,59.6,99700.0,59.73,59.84,59.6,59.6,99700.0
2011-06-29 15:30:00,59.6,59.64,59.43,59.56,129900.0,59.6,59.64,59.43,59.56,129900.0
2011-06-30 09:30:00,59.82,60.26,59.71,60.17,15500.0,59.82,60.26,59.71,60.17,15500.0
2011-06-30 10:00:00,60.16,60.45,60.1,60.45,33600.0,60.16,60.45,60.1,60.45,33600.0
2011-06-30 10:30:00,60.43,60.53,60.32,60.36,17000.0,60.43,60.53,60.32,60.36,17000.0
2011-06-30 11:00:00,60.44,60.48,60.36,60.45,12600.0,60.44,60.48,60.36,60.45,12600.0
2011-06-30 11:30:00,60.45,60.52,60.44,60.44,12200.0,60.45,60.52,60.44,60.44,12200.0
2011-06-30 12:00:00,60.45,60.56,60.37,60.43,9000.0,60.45,60.56,60.37,60.43,9000.0
2011-06-30 12:30:00,60.38,60.41,60.33,60.37,5800.0,60.38,60.41,60.33,60.37,5800.0
2011-06-30 13:00:00,60.39,60.54,60.34,60.36,10700.0,60.39,60.54,60.34,60.36,10700.0
2011-06-30 13:30:00,60.39,60.41,60.2,60.3,7000.0,60.39,60.41,60.2,60.3,7000.0
2011-06-30 14:00:00,60.32,60.37,60.2,60.2,6600.0,60.32,60.37,60.2,60.2,6600.0
2011-06-30 14:30:00,60.22,60.34,60.0,60.13,26900.0,60.22,60.34,60.0,60.13,26900.0
2011-06-30 15:00:00,60.14,60.17,60.08,60.13,43400.0,60.14,60.17,60.08,60.13,43400.0
2011-06-30 15:30:00,60.15,60.18,59.96,60.03,115500.0,60.15,60.18,59.96,60.03,115500.0
2011-07-01 09:30:00,60.27,60.82,60.22,60.79,43200.0,60.27,60.82,60.22,60.79,43200.0
2011-07-01 10:00:00,60.83,61.6,60.83,61.49,23300.0,60.83,61.6,60.83,61.49,23300.0
2011-07-01 10:30:00,61.43,61.56,61.22,61.23,17900.0,61.43,61.56,61.22,61.23,17900.0
2011-07-01 11:00:00,61.25,61.25,61.02,61.2,11600.0,61.25,61.25,61.02,61.2,11600.0
2011-07-01 11:30:00,61.21,61.44,61.17,61.44,22400.0,61.21,61.44,61.17,61.44,22400.0
2011-07-01 12:00:00,61.46,61.47,61.33,61.47,12500.0,61.46,61.47,61.33,61.47,12500.0
2011-07-01 12:30:00,61.44,61.5,61.38,61.47,4000.0,61.44,61.5,61.38,61.47,4000.0
2011-07-01 13:00:00,61.47,61.63,61.43,61.58,5400.0,61.47,61.63,61.43,61.58,5400.0
2011-07-01 13:30:00,61.55,61.55,61.31,61.31,8200.0,61.55,61.55,61.31,61.31,8200.0
2011-07-01 14:00:00,61.32,61.32,61.09,61.12,23900.0,61.32,61.32,61.09,61.12,23900.0
2011-07-01 14:30:00,61.15,61.53,61.12,61.53,19300.0,61.15,61.53,61.12,61.53,19300.0
2011-07-01 15:00:00,61.53,61.66,61.5,61.56,34400.0,61.53,61.66,61.5,61.56,34400.0
2011-07-01 15:30:00,61.53,61.69,61.43,61.59,66800.0,61.53,61.69,61.43,61.59,66800.0
2011-07-05 09:30:00,61.45,61.47,60.51,60.51,23300.0,61.45,61.47,60.51,60.51,23300.0
2011-07-05 10:00:00,60.54,60.68,60.28,60.67,24100.0,60.54,60.68,60.28,60.67,24100.0
2011-07-05 10:30:00,60.69,60.7,60.13,60.27,18100.0,60.69,60.7,60.13,60.27,18100.0
2011-07-05 11:00:00,60.27,60.43,60.24,60.34,22500.0,60.27,60.43,60.24,60.34,22500.0
2011-07-05 11:30:00,60.34,60.59,60.23,60.58,9600.0,60.34,60.59,60.23,60.58,9600.0
2011-07-05 12:00:00,60.61,60.7,60.61,60.67,9200.0,60.61,60.7,60.61,60.67,9200.0
2011-07-05 12:30:00,60.7,60.78,60.6,60.68,14100.0,60.7,60.78,60.6,60.68,14100.0
2011-07-05 13:00:00,60.7,60.89,60.7,60.89,5600.0,60.7,60.89,60.7,60.89,5600.0
2011-07-05 13:30:00,60.85,61.0,60.85,60.99,16200.0,60.85,61.0,60.85,60.99,16200.0
2011-07-05 14:00:00,60.99,60.99,60.55,60.59,10400.0,60.99,60.99,60.55,60.59,10400.0
2011-07-05 14:30:00,60.67,60.81,60.64,60.78,8300.0,60.67,60.81,60.64,60.78,8300.0
2011-07-05 15:00:00,60.74,61.03,60.7,61.0,21200.0,60.74,61.03,60.7,61.0,21200.0
2011-07-05 15:30:00,61.0,61.01,60.75,60.84,42100.0,61.0,61.01,60.75,60.84,42100.0
2011-07-06 09:30:00,60.84,60.84,60.34,60.34,17500.0,60.84,60.84,60.34,60.34,17500.0
2011-07-06 10:00:00,60.32,60.54,60.15,60.54,15200.0,60.32,60.54,60.15,60.54,15200.0
2011-07-06 10:30:00,60.49,60.53,60.17,60.5,8500.0,60.49,60.53,60.17,60.5,8500.0
2011-07-06 11:00:00,60.51,60.61,60.24,60.47,15700.0,60.51,60.61,60.24,60.47,15700.0
2011-07-06 11:30:00,60.53,60.95,60.52,60.9,9500.0,60.53,60.95,60.52,60.9,9500.0
2011-07-06 12:00:00,60.9,60.94,60.65,60.92,13200.0,60.9,60.94,60.65,60.92,13200.0
2011-07-06 12:30:00,60.92,61.03,60.89,61.01,13000.0,60.92,61.03,60.89,61.01,13000.0
2011-07-06 13:00:00,61.02,61.02,60.81,60.84,6000.0,61.02,61.02,60.81,60.84,6000.0
2011-07-06 13:30:00,60.85,60.98,60.78,60.98,9000.0,60.85,60.98,60.78,60.98,9000.0
2011-07-06 14:00:00,60.96,60.97,60.69,60.8,10300.0,60.96,60.97,60.69,60.8,10300.0
2011-07-06 14:30:00,60.79,60.9,60.78,60.81,13000.0,60.79,60.9,60.78,60.81,13000.0
2011-07-06 15:00:00,60.81,60.93,60.74,60.8,17500.0,60.81,60.93,60.74,60.8,17500.0
2011-07-06 15:30:00,60.82,60.86,60.68,60.77,73600.0,60.82,60.86,60.68,60.77,73600.0
2011-07-07 09:30:00,60.81,61.0,58.89,58.92,344700.0,60.81,61.0,58.89,58.92,344700.0
2011-07-07 10:00:00,58.94,59.41,58.9,59.41,133600.0,58.94,59.41,58.9,59.41,133600.0
2011-07-07 10:30:00,59.4,59.58,59.15,59.51,119300.0,59.4,59.58,59.15,59.51,119300.0
2011-07-07 11:00:00,59.5,59.64,59.19,59.3,57900.0,59.5,59.64,59.19,59.3,57900.0
2011-07-07 11:30:00,59.31,59.36,59.18,59.29,45100.0,59.31,59.36,59.18,59.29,45100.0
2011-07-07 12:00:00,59.28,59.59,59.11,59.52,52000.0,59.28,59.59,59.11,59.52,52000.0
2011-07-07 12:30:00,59.52,59.6,59.34,59.4,30000.0,59.52,59.6,59.34,59.4,30000.0
2011-07-07 13:00:00,59.37,59.45,59.28,59.38,40600.0,59.37,59.45,59.28,59.38,40600.0
2011-07-07 13:30:00,59.37,59.38,59.27,59.3,84300.0,59.37,59.38,59.27,59.3,84300.0
2011-07-07 14:00:00,59.3,59.33,59.0,59.02,48100.0,59.3,59.33,59.0,59.02,48100.0
2011-07-07 14:30:00,59.03,59.04,58.56,58.6,108800.0,59.03,59.04,58.56,58.6,108800.0
2011-07-07 15:00:00,58.6,58.62,58.07,58.16,197000.0,58.6,58.62,58.07,58.16,197000.0
2011-07-07 15:30:00,58.16,58.17,57.43,57.65,356500.0,58.16,58.17,57.43,57.65,356500.0
2011-07-08 09:30:00,56.98,57.37,56.05,56.24,163700.0,56.98,57.37,56.05,56.24,163700.0
2011-07-08 10:00:00,56.23,56.27,55.95,56.14,176900.0,56.23,56.27,55.95,56.14,176900.0
2011-07-08 10:30:00,56.12,56.13,55.82,55.92,94600.0,56.12,56.13,55.82,55.92,94600.0
2011-07-08 11:00:00,55.92,56.04,55.73,56.01,126600.0,55.92,56.04,55.73,56.01,126600.0
2011-07-08 11:30:00,56.01,56.03,55.91,55.94,215200.0,56.01,56.03,55.91,55.94,215200.0
2011-07-08 12:00:00,55.92,56.01,55.78,55.93,293700.0,55.92,56.01,55.78,55.93,293700.0
2011-07-08 12:30:00,55.93,56.07,55.84,55.99,43800.0,55.93,56.07,55.84,55.99,43800.0
2011-07-08 13:00:00,55.99,56.02,55.8,55.98,85500.0,55.99,56.02,55.8,55.98,85500.0
2011-07-08 13:30:00,55.98,56.04,55.8,56.0,134000.0,55.98,56.04,55.8,56.0,134000.0
2011-07-08 14:00:00,56.0,56.15,55.9,56.01,197900.0,56.0,56.15,55.9,56.01,197900.0
2011-07-08 14:30:00,56.01,56.12,55.94,55.97,123300.0,56.01,56.12,55.94,55.97,123300.0
2011-07-08 15:00:00,55.98,56.0,55.77,55.97,110900.0,55.98,56.0,55.77,55.97,110900.0
2011-07-08 15:30:00,55.94,56.35,55.93,56.32,308700.0,55.94,56.35,55.93,56.32,308700.0
2011-07-11 09:30:00,55.74,55.94,55.55,55.68,54900.0,55.74,55.94,55.55,55.68,54900.0
2011-07-11 10:00:00,55.69,55.78,55.43,55.48,43700.0,55.69,55.78,55.43,55.48,43700.0
2011-07-11 10:30:00,55.44,55.52,55.08,55.08,21800.0,55.44,55.52,55.08,55.08,21800.0
2011-07-11 11:00:00,55.1,55.68,55.03,55.61,89700.0,55.1,55.68,55.03,55.61,89700.0
2011-07-11 11:30:00,55.62,55.81,55.55,55.79,55400.0,55.62,55.81,55.55,55.79,55400.0
2011-07-11 12:00:00,55.76,55.92,55.72,55.91,61500.0,55.76,55.92,55.72,55.91,61500.0
2011-07-11 12:30:00,55.91,55.94,55.73,55.8,43100.0,55.91,55.94,55.73,55.8,43100.0
2011-07-11 13:00:00,55.8,55.85,55.71,55.75,48000.0,55.8,55.85,55.71,55.75,48000.0
2011-07-11 13:30:00,55.75,55.89,55.63,55.89,32700.0,55.75,55.89,55.63,55.89,32700.0
2011-07-11 14:00:00,55.89,55.91,55.77,55.85,32100.0,55.89,55.91,55.77,55.85,32100.0
2011-07-11 14:30:00,55.85,55.9,55.71,55.85,79400.0,55.85,55.9,55.71,55.85,79400.0
2011-07-11 15:00:00,55.86,55.9,55.75,55.86,75700.0,55.86,55.9,55.75,55.86,75700.0
2011-07-11 15:30:00,55.88,56.07,55.86,56.05,179400.0,55.88,56.07,55.86,56.05,179400.0
2011-07-12 09:30:00,55.81,56.29,55.64,56.16,63900.0,55.81,56.29,55.64,56.16,63900.0
2011-07-12 10:00:00,56.22,56.46,56.11,56.46,46800.0,56.22,56.46,56.11,56.46,46800.0
2011-07-12 10:30:00,56.45,56.53,56.15,56.26,28100.0,56.45,56.53,56.15,56.26,28100.0
2011-07-12 11:00:00,56.23,56.45,56.05,56.13,143600.0,56.23,56.45,56.05,56.13,143600.0
2011-07-12 11:30:00,56.13,56.27,56.13,56.24,66900.0,56.13,56.27,56.13,56.24,66900.0
2011-07-12 12:00:00,56.24,56.28,55.82,55.86,36200.0,56.24,56.28,55.82,55.86,36200.0
2011-07-12 12:30:00,55.87,55.88,55.68,55.69,20900.0,55.87,55.88,55.68,55.69,20900.0
2011-07-12 13:00:00,55.7,55.8,55.51,55.51,39600.0,55.7,55.8,55.51,55.51,39600.0
2011-07-12 13:30:00,55.49,55.49,55.17,55.2,36200.0,55.49,55.49,55.17,55.2,36200.0
2011-07-12 14:00:00,55.19,55.77,55.19,55.76,102800.0,55.19,55.77,55.19,55.76,102800.0
2011-07-12 14:30:00,55.76,55.79,55.58,55.69,77600.0,55.76,55.79,55.58,55.69,77600.0
2011-07-12 15:00:00,55.68,55.78,55.47,55.54,127800.0,55.68,55.78,55.47,55.54,127800.0
2011-07-12 15:30:00,55.51,55.59,55.36,55.52,172500.0,55.51,55.59,55.36,55.52,172500.0
2011-07-13 09:30:00,55.71,56.13,55.5,55.54,20400.0,55.71,56.13,55.5,55.54,20400.0
2011-07-13 10:00:00,55.55,56.25,55.54,56.18,41500.0,55.55,56.25,55.54,56.18,41500.0
2011-07-13 10:30:00,56.19,56.57,56.19,56.54,35700.0,56.19,56.57,56.19,56.54,35700.0
2011-07-13 11:00:00,56.51,56.61,56.42,56.55,46100.0,56.51,56.61,56.42,56.55,46100.0
2011-07-13 11:30:00,56.54,56.56,56.32,56.35,48700.0,56.54,56.56,56.32,56.35,48700.0
2011-07-13 12:00:00,56.36,56.46,56.26,56.41,26900.0,56.36,56.46,56.26,56.41,26900.0
2011-07-13 12:30:00,56.4,56.51,56.36,56.48,43800.0,56.4,56.51,56.36,56.48,43800.0
2011-07-13 13:00:00,56.47,56.5,56.37,56.42,78700.0,56.47,56.5,56.37,56.42,78700.0
2011-07-13 13:30:00,56.37,56.59,56.33,56.51,76100.0,56.37,56.59,56.33,56.51,76100.0
2011-07-13 14:00:00,56.51,56.51,56.16,56.21,39200.0,56.51,56.51,56.16,56.21,39200.0
2011-07-13 14:30:00,56.22,56.35,56.16,56.3,32400.0,56.22,56.35,56.16,56.3,32400.0
2011-07-13 15:00:00,56.3,56.41,56.0,56.21,64600.0,56.3,56.41,56.0,56.21,64600.0
2011-07-13 15:30:00,56.22,56.3,55.99,56.3,235000.0,56.22,56.3,55.99,56.3,235000.0
2011-07-14 09:30:00,56.31,56.65,55.95,56.59,43600.0,56.31,56.65,55.95,56.59,43600.0
2011-07-14 10:00:00,56.55,56.77,56.5,56.71,30400.0,56.55,56.77,56.5,56.71,30400.0
2011-07-14 10:30:00,56.72,56.72,56.47,56.52,95200.0,56.72,56.72,56.47,56.52,95200.0
2011-07-14 11:00:00,56.5,56.68,56.38,56.55,107400.0,56.5,56.68,56.38,56.55,107400.0
2011-07-14 11:30:00,56.57,56.58,56.4,56.46,45200.0,56.57,56.58,56.4,56.46,45200.0
2011-07-14 12:00:00,56.48,56.56,55.94,55.98,153800.0,56.48,56.56,55.94,55.98,153800.0
2011-07-14 12:30:00,55.98,56.05,55.77,56.0,127800.0,55.98,56.05,55.77,56.0,127800.0
2011-07-14 13:00:00,56.0,56.14,55.86,56.14,102900.0,56.0,56.14,55.86,56.14,102900.0
2011-07-14 13:30:00,56.14,56.59,56.14,56.53,71800.0,56.14,56.59,56.14,56.53,71800.0
2011-07-14 14:00:00,56.58,56.72,56.12,56.18,60500.0,56.58,56.72,56.12,56.18,60500.0
2011-07-14 14:30:00,56.17,56.24,55.89,55.97,46800.0,56.17,56.24,55.89,55.97,46800.0
2011-07-14 15:00:00,55.97,56.0,55.6,55.68,82500.0,55.97,56.0,55.6,55.68,82500.0
2011-07-14 15:30:00,55.67,55.92,55.63,55.92,381700.0,55.67,55.92,55.63,55.92,381700.0
2011-07-15 09:30:00,56.12,56.15,55.24,55.94,46900.0,56.12,56.15,55.24,55.94,46900.0
2011-07-15 10:00:00,55.97,56.16,55.86,56.16,124600.0,55.97,56.16,55.86,56.16,124600.0
2011-07-15 10:30:00,56.2,56.58,56.07,56.45,58600.0,56.2,56.58,56.07,56.45,58600.0
2011-07-15 11:00:00,56.41,56.47,56.24,56.32,34600.0,56.41,56.47,56.24,56.32,34600.0
2011-07-15 11:30:00,56.32,56.37,56.12,56.28,29800.0,56.32,56.37,56.12,56.28,29800.0
2011-07-15 12:00:00,56.3,56.55,56.28,56.39,23900.0,56.3,56.55,56.28,56.39,23900.0
2011-07-15 12:30:00,56.42,56.46,56.07,56.2,21400.0,56.42,56.46,56.07,56.2,21400.0
2011-07-15 13:00:00,56.19,56.32,56.15,56.27,24100.0,56.19,56.32,56.15,56.27,24100.0
2011-07-15 13:30:00,56.25,56.28,56.02,56.06,29200.0,56.25,56.28,56.02,56.06,29200.0
2011-07-15 14:00:00,56.04,56.09,55.94,56.0,36700.0,56.04,56.09,55.94,56.0,36700.0
2011-07-15 14:30:00,55.98,56.16,55.95,56.03,60700.0,55.98,56.16,55.95,56.03,60700.0
2011-07-15 15:00:00,56.02,56.08,55.97,56.03,103100.0,56.02,56.08,55.97,56.03,103100.0
2011-07-15 15:30:00,56.02,56.19,55.99,56.15,110400.0,56.02,56.19,55.99,56.15,110400.0
2011-07-18 09:30:00,55.82,55.96,55.23,55.23,48200.0,55.82,55.96,55.23,55.23,48200.0
2011-07-18 10:00:00,55.23,55.42,54.85,55.14,53000.0,55.23,55.42,54.85,55.14,53000.0
2011-07-18 10:30:00,55.1,55.14,54.9,55.02,79900.0,55.1,55.14,54.9,55.02,79900.0
2011-07-18 11:00:00,55.02,55.35,54.98,55.3,32300.0,55.02,55.35,54.98,55.3,32300.0
2011-07-18 11:30:00,55.27,55.27,54.9,55.04,41800.0,55.27,55.27,54.9,55.04,41800.0
2011-07-18 12:00:00,55.13,55.15,55.0,55.11,17300.0,55.13,55.15,55.0,55.11,17300.0
2011-07-18 12:30:00,55.08,55.22,55.0,55.19,19600.0,55.08,55.22,55.0,55.19,19600.0
2011-07-18 13:00:00,55.16,55.21,55.08,55.15,50200.0,55.16,55.21,55.08,55.15,50200.0
2011-07-18 13:30:00,55.19,55.4,55.15,55.36,29700.0,55.19,55.4,55.15,55.36,29700.0
2011-07-18 14:00:00,55.36,55.36,55.22,55.31,29800.0,55.36,55.36,55.22,55.31,29800.0
2011-07-18 14:30:00,55.3,55.47,55.26,55.45,30500.0,55.3,55.47,55.26,55.45,30500.0
2011-07-18 15:00:00,55.46,55.51,55.28,55.32,51500.0,55.46,55.51,55.28,55.32,51500.0
2011-07-18 15:30:00,55.34,55.46,55.25,55.35,110100.0,55.34,55.46,55.25,55.35,110100.0
2011-07-19 09:30:00,55.78,56.2,55.57,56.1,38600.0,55.78,56.2,55.57,56.1,38600.0
2011-07-19 10:00:00,56.1,56.48,56.08,56.2,42000.0,56.1,56.48,56.08,56.2,42000.0
2011-07-19 10:30:00,56.24,57.04,56.21,56.84,141500.0,56.24,57.04,56.21,56.84,141500.0
2011-07-19 11:00:00,56.85,57.03,56.44,56.5,98000.0,56.85,57.03,56.44,56.5,98000.0
2011-07-19 11:30:00,56.47,56.66,56.21,56.55,52200.0,56.47,56.66,56.21,56.55,52200.0
2011-07-19 12:00:00,56.55,56.72,56.25,56.27,23900.0,56.55,56.72,56.25,56.27,23900.0
2011-07-19 12:30:00,56.3,56.64,56.3,56.55,26200.0,56.3,56.64,56.3,56.55,26200.0
2011-07-19 13:00:00,56.54,56.63,56.39,56.63,25400.0,56.54,56.63,56.39,56.63,25400.0
2011-07-19 13:30:00,56.65,56.99,56.53,56.9,45500.0,56.65,56.99,56.53,56.9,45500.0
2011-07-19 14:00:00,56.91,56.98,56.86,56.96,37300.0,56.91,56.98,56.86,56.96,37300.0
2011-07-19 14:30:00,56.97,57.24,56.93,57.17,34600.0,56.97,57.24,56.93,57.17,34600.0
2011-07-19 15:00:00,57.16,57.33,57.11,57.23,61600.0,57.16,57.33,57.11,57.23,61600.0
2011-07-19 15:30:00,57.22,57.32,57.15,57.32,189800.0,57.22,57.32,57.15,57.32,189800.0
2011-07-20 09:30:00,57.47,57.47,57.01,57.31,27800.0,57.47,57.47,57.01,57.31,27800.0
2011-07-20 10:00:00,57.29,57.29,56.86,57.12,42500.0,57.29,57.29,56.86,57.12,42500.0
2011-07-20 10:30:00,57.12,57.29,56.96,57.01,11700.0,57.12,57.29,56.96,57.01,11700.0
2011-07-20 11:00:00,57.01,57.02,56.86,56.92,21700.0,57.01,57.02,56.86,56.92,21700.0
2011-07-20 11:30:00,56.92,57.02,56.68,56.75,16200.0,56.92,57.02,56.68,56.75,16200.0
2011-07-20 12:00:00,56.74,56.78,56.65,56.75,17500.0,56.74,56.78,56.65,56.75,17500.0
2011-07-20 12:30:00,56.75,56.84,56.68,56.8,12200.0,56.75,56.84,56.68,56.8,12200.0
2011-07-20 13:00:00,56.8,57.12,56.74,57.1,19700.0,56.8,57.12,56.74,57.1,19700.0
2011-07-20 13:30:00,57.08,57.14,56.97,57.05,16900.0,57.08,57.14,56.97,57.05,16900.0
2011-07-20 14:00:00,57.07,57.14,57.0,57.09,12600.0,57.07,57.14,57.0,57.09,12600.0
2011-07-20 14:30:00,57.11,57.13,56.91,56.97,18600.0,57.11,57.13,56.91,56.97,18600.0
2011-07-20 15:00:00,56.98,57.11,56.9,57.0,40900.0,56.98,57.11,56.9,57.0,40900.0
2011-07-20 15:30:00,56.99,57.14,56.89,57.05,71900.0,56.99,57.14,56.89,57.05,71900.0
2011-07-21 09:30:00,57.28,57.79,56.86,57.22,28200.0,57.28,57.79,56.86,57.22,28200.0
2011-07-21 10:00:00,57.2,57.75,57.16,57.4,49400.0,57.2,57.75,57.16,57.4,49400.0
2011-07-21 10:30:00,57.43,57.45,57.16,57.16,14600.0,57.43,57.45,57.16,57.16,14600.0
2011-07-21 11:00:00,57.14,57.2,56.77,56.8,66200.0,57.14,57.2,56.77,56.8,66200.0
2011-07-21 11:30:00,56.78,56.82,56.59,56.62,21600.0,56.78,56.82,56.59,56.62,21600.0
2011-07-21 12:00:00,56.61,56.72,56.33,56.45,35600.0,56.61,56.72,56.33,56.45,35600.0
2011-07-21 12:30:00,56.43,56.68,56.34,56.5,53100.0,56.43,56.68,56.34,56.5,53100.0
2011-07-21 13:00:00,56.51,56.53,56.45,56.5,23400.0,56.51,56.53,56.45,56.5,23400.0
2011-07-21 13:30:00,56.5,56.53,56.47,56.5,25000.0,56.5,56.53,56.47,56.5,25000.0
2011-07-21 14:00:00,56.51,56.52,56.34,56.44,24000.0,56.51,56.52,56.34,56.44,24000.0
2011-07-21 14:30:00,56.42,56.46,56.37,56.44,20300.0,56.42,56.46,56.37,56.44,20300.0
2011-07-21 15:00:00,56.44,56.48,56.3,56.47,39500.0,56.44,56.48,56.3,56.47,39500.0
2011-07-21 15:30:00,56.47,56.51,56.38,56.44,68100.0,56.47,56.51,56.38,56.44,68100.0
2011-07-22 09:30:00,56.37,56.4,55.62,55.75,27100.0,56.37,56.4,55.62,55.75,27100.0
2011-07-22 10:00:00,55.8,55.85,55.36,55.42,34700.0,55.8,55.85,55.36,55.42,34700.0
2011-07-22 10:30:00,55.41,55.49,55.22,55.31,37600.0,55.41,55.49,55.22,55.31,37600.0
2011-07-22 11:00:00,55.29,55.39,55.14,55.2,118400.0,55.29,55.39,55.14,55.2,118400.0
2011-07-22 11:30:00,55.22,55.3,55.17,55.25,68500.0,55.22,55.3,55.17,55.25,68500.0
2011-07-22 12:00:00,55.25,55.35,55.1,55.25,50900.0,55.25,55.35,55.1,55.25,50900.0
2011-07-22 12:30:00,55.25,55.63,55.25,55.6,59000.0,55.25,55.63,55.25,55.6,59000.0
2011-07-22 13:00:00,55.61,55.61,55.25,55.3,45600.0,55.61,55.61,55.25,55.3,45600.0
2011-07-22 13:30:00,55.31,55.33,55.2,55.21,29700.0,55.31,55.33,55.2,55.21,29700.0
2011-07-22 14:00:00,55.2,55.24,55.0,55.0,39400.0,55.2,55.24,55.0,55.0,39400.0
2011-07-22 14:30:00,55.01,55.11,54.94,55.07,42500.0,55.01,55.11,54.94,55.07,42500.0
2011-07-22 15:00:00,55.08,55.23,55.08,55.12,43800.0,55.08,55.23,55.08,55.12,43800.0
2011-07-22 15:30:00,55.12,55.26,55.09,55.19,92700.0,55.12,55.26,55.09,55.19,92700.0
2011-07-25 09:30:00,54.59,54.68,54.19,54.55,26500.0,54.59,54.68,54.19,54.55,26500.0
2011-07-25 10:00:00,54.53,54.93,54.51,54.91,25000.0,54.53,54.93,54.51,54.91,25000.0
2011-07-25 10:30:00,54.92,55.26,54.87,55.05,37800.0,54.92,55.26,54.87,55.05,37800.0
2011-07-25 11:00:00,55.05,55.35,55.01,55.32,24200.0,55.05,55.35,55.01,55.32,24200.0
2011-07-25 11:30:00,55.34,55.37,55.15,55.17,23500.0,55.34,55.37,55.15,55.17,23500.0
2011-07-25 12:00:00,55.16,55.35,55.12,55.26,49700.0,55.16,55.35,55.12,55.26,49700.0
2011-07-25 12:30:00,55.25,55.28,55.17,55.2,36300.0,55.25,55.28,55.17,55.2,36300.0
2011-07-25 13:00:00,55.2,55.2,55.04,55.09,33600.0,55.2,55.2,55.04,55.09,33600.0
2011-07-25 13:30:00,55.09,55.16,54.89,54.9,55100.0,55.09,55.16,54.89,54.9,55100.0
2011-07-25 14:00:00,54.91,55.04,54.91,54.98,43100.0,54.91,55.04,54.91,54.98,43100.0
2011-07-25 14:30:00,54.97,55.0,54.84,54.91,48900.0,54.97,55.0,54.84,54.91,48900.0
2011-07-25 15:00:00,54.91,54.94,54.78,54.85,38500.0,54.91,54.94,54.78,54.85,38500.0
2011-07-25 15:30:00,54.86,54.92,54.73,54.77,56400.0,54.86,54.92,54.73,54.77,56400.0
2011-07-26 09:30:00,54.8,54.86,54.2,54.28,30600.0,54.8,54.86,54.2,54.28,30600.0
2011-07-26 10:00:00,54.37,54.57,54.23,54.49,26900.0,54.37,54.57,54.23,54.49,26900.0
2011-07-26 10:30:00,54.5,54.51,54.3,54.41,50000.0,54.5,54.51,54.3,54.41,50000.0
2011-07-26 11:00:00,54.42,54.51,54.36,54.46,48400.0,54.42,54.51,54.36,54.46,48400.0
2011-07-26 11:30:00,54.46,54.46,54.32,54.35,8400.0,54.46,54.46,54.32,54.35,8400.0
2011-07-26 12:00:00,54.38,54.4,54.25,54.3,10700.0,54.38,54.4,54.25,54.3,10700.0
2011-07-26 12:30:00,54.32,54.32,54.03,54.07,19900.0,54.32,54.32,54.03,54.07,19900.0
2011-07-26 13:00:00,54.12,54.13,53.86,53.88,37500.0,54.12,54.13,53.86,53.88,37500.0
2011-07-26 13:30:00,53.88,54.01,53.78,54.01,52600.0,53.88,54.01,53.78,54.01,52600.0
2011-07-26 14:00:00,54.02,54.36,53.97,54.36,47200.0,54.02,54.36,53.97,54.36,47200.0
2011-07-26 14:30:00,54.35,54.38,54.1,54.24,39300.0,54.35,54.38,54.1,54.24,39300.0
2011-07-26 15:00:00,54.25,54.28,54.06,54.13,68100.0,54.25,54.28,54.06,54.13,68100.0
2011-07-26 15:30:00,54.13,54.18,54.03,54.1,100200.0,54.13,54.18,54.03,54.1,100200.0
2011-07-27 09:30:00,53.65,53.71,53.16,53.29,48300.0,53.65,53.71,53.16,53.29,48300.0
2011-07-27 10:00:00,53.29,53.3,52.83,52.87,70900.0,53.29,53.3,52.83,52.87,70900.0
2011-07-27 10:30:00,52.84,53.22,52.74,53.21,57300.0,52.84,53.22,52.74,53.21,57300.0
2011-07-27 11:00:00,53.25,53.25,53.1,53.16,70700.0,53.25,53.25,53.1,53.16,70700.0
2011-07-27 11:30:00,53.16,53.22,53.09,53.14,76400.0,53.16,53.22,53.09,53.14,76400.0
2011-07-27 12:00:00,53.13,53.16,53.04,53.11,72100.0,53.13,53.16,53.04,53.11,72100.0
2011-07-27 12:30:00,53.11,53.11,53.03,53.04,83100.0,53.11,53.11,53.03,53.04,83100.0
2011-07-27 13:00:00,53.06,53.12,52.87,52.94,63900.0,53.06,53.12,52.87,52.94,63900.0
2011-07-27 13:30:00,52.91,52.93,52.83,52.84,23800.0,52.91,52.93,52.83,52.84,23800.0
2011-07-27 14:00:00,52.83,52.83,52.3,52.35,74400.0,52.83,52.83,52.3,52.35,74400.0
2011-07-27 14:30:00,52.3,52.46,51.98,52.45,123400.0,52.3,52.46,51.98,52.45,123400.0
2011-07-27 15:00:00,52.45,52.51,52.16,52.37,126800.0,52.45,52.51,52.16,52.37,126800.0
2011-07-27 15:30:00,52.37,52.59,52.36,52.42,234200.0,52.37,52.59,52.36,52.42,234200.0
2011-07-28 09:30:00,52.43,53.02,52.14,52.45,47500.0,52.43,53.02,52.14,52.45,47500.0
2011-07-28 10:00:00,52.44,52.76,52.25,52.6,40900.0,52.44,52.76,52.25,52.6,40900.0
2011-07-28 10:30:00,52.62,52.73,52.52,52.64,21400.0,52.62,52.73,52.52,52.64,21400.0
2011-07-28 11:00:00,52.63,52.97,52.5,52.9,31600.0,52.63,52.97,52.5,52.9,31600.0
2011-07-28 11:30:00,52.86,53.05,52.86,53.01,20600.0,52.86,53.05,52.86,53.01,20600.0
2011-07-28 12:00:00,53.02,53.1,52.71,52.75,14400.0,53.02,53.1,52.71,52.75,14400.0
2011-07-28 12:30:00,52.75,52.79,52.47,52.55,11100.0,52.75,52.79,52.47,52.55,11100.0
2011-07-28 13:00:00,52.53,52.54,52.12,52.25,40500.0,52.53,52.54,52.12,52.25,40500.0
2011-07-28 13:30:00,52.23,52.36,52.14,52.18,16700.0,52.23,52.36,52.14,52.18,16700.0
2011-07-28 14:00:00,52.17,52.17,51.77,51.83,38400.0,52.17,52.17,51.77,51.83,38400.0
2011-07-28 14:30:00,51.83,51.83,51.64,51.71,75200.0,51.83,51.83,51.64,51.71,75200.0
2011-07-28 15:00:00,51.71,51.73,51.6,51.64,84200.0,51.71,51.73,51.6,51.64,84200.0
2011-07-28 15:30:00,51.64,51.65,51.26,51.43,327300.0,51.64,51.65,51.26,51.43,327300.0
2011-07-29 09:30:00,50.75,51.41,50.44,51.25,70700.0,50.75,51.41,50.44,51.25,70700.0
2011-07-29 10:00:00,51.27,51.5,50.92,51.46,59000.0,51.27,51.5,50.92,51.46,59000.0
2011-07-29 10:30:00,51.46,52.37,51.29,52.24,113400.0,51.46,52.37,51.29,52.24,113400.0
2011-07-29 11:00:00,52.25,52.63,52.03,52.43,76000.0,52.25,52.63,52.03,52.43,76000.0
2011-07-29 11:30:00,52.38,52.42,52.25,52.36,32700.0,52.38,52.42,52.25,52.36,32700.0
2011-07-29 12:00:00,52.37,52.46,51.96,52.0,51100.0,52.37,52.46,51.96,52.0,51100.0
2011-07-29 12:30:00,52.01,52.23,51.95,52.07,30000.0,52.01,52.23,51.95,52.07,30000.0
2011-07-29 13:00:00,52.07,52.32,52.04,52.21,25100.0,52.07,52.32,52.04,52.21,25100.0
2011-07-29 13:30:00,52.2,52.42,52.13,52.34,39300.0,52.2,52.42,52.13,52.34,39300.0
2011-07-29 14:00:00,52.34,52.55,52.29,52.34,55400.0,52.34,52.55,52.29,52.34,55400.0
2011-07-29 14:30:00,52.37,52.52,52.31,52.31,72700.0,52.37,52.52,52.31,52.31,72700.0
2011-07-29 15:00:00,52.32,52.41,52.14,52.15,59600.0,52.32,52.41,52.14,52.15,59600.0
2011-07-29 15:30:00,52.16,52.22,52.06,52.06,239600.0,52.16,52.22,52.06,52.06,239600.0
2011-08-01 09:30:00,52.77,52.83,51.5,51.81,63500.0,52.77,52.83,51.5,51.81,63500.0
2011-08-01 10:00:00,51.82,51.93,51.17,51.73,89600.0,51.82,51.93,51.17,51.73,89600.0
2011-08-01 10:30:00,51.74,52.03,51.67,51.75,65200.0,51.74,52.03,51.67,51.75,65200.0
2011-08-01 11:00:00,51.76,52.07,51.46,52.0,149500.0,51.76,52.07,51.46,52.0,149500.0
2011-08-01 11:30:00,51.95,51.99,51.66,51.78,157500.0,51.95,51.99,51.66,51.78,157500.0
2011-08-01 12:00:00,51.76,52.02,51.76,51.98,70700.0,51.76,52.02,51.76,51.98,70700.0
2011-08-01 12:30:00,51.95,52.01,51.82,51.87,80500.0,51.95,52.01,51.82,51.87,80500.0
2011-08-01 13:00:00,51.89,51.98,51.76,51.77,84500.0,51.89,51.98,51.76,51.77,84500.0
2011-08-01 13:30:00,51.79,51.82,51.58,51.65,28900.0,51.79,51.82,51.58,51.65,28900.0
2011-08-01 14:00:00,51.64,51.64,51.41,51.53,50300.0,51.64,51.64,51.41,51.53,50300.0
2011-08-01 14:30:00,51.51,51.9,51.5,51.88,57700.0,51.51,51.9,51.5,51.88,57700.0
2011-08-01 15:00:00,51.87,51.95,51.75,51.93,94600.0,51.87,51.95,51.75,51.93,94600.0
2011-08-01 15:30:00,51.92,52.15,51.75,52.0,194900.0,51.92,52.15,51.75,52.0,194900.0
2011-08-02 09:30:00,51.5,51.89,51.28,51.6,40900.0,51.5,51.89,51.28,51.6,40900.0
2011-08-02 10:00:00,51.72,51.82,51.52,51.56,40500.0,51.72,51.82,51.52,51.56,40500.0
2011-08-02 10:30:00,51.56,51.56,50.82,50.88,31000.0,51.56,51.56,50.82,50.88,31000.0
2011-08-02 11:00:00,50.87,50.87,50.36,50.46,52300.0,50.87,50.87,50.36,50.46,52300.0
2011-08-02 11:30:00,50.45,50.62,50.41,50.49,54700.0,50.45,50.62,50.41,50.49,54700.0
2011-08-02 12:00:00,50.5,50.53,50.35,50.49,32100.0,50.5,50.53,50.35,50.49,32100.0
2011-08-02 12:30:00,50.52,50.53,50.06,50.07,43900.0,50.52,50.53,50.06,50.07,43900.0
2011-08-02 13:00:00,50.11,50.39,50.1,50.34,22000.0,50.11,50.39,50.1,50.34,22000.0
2011-08-02 13:30:00,50.34,50.41,49.96,50.07,45100.0,50.34,50.41,49.96,50.07,45100.0
2011-08-02 14:00:00,50.06,50.26,50.03,50.16,30100.0,50.06,50.26,50.03,50.16,30100.0
2011-08-02 14:30:00,50.17,50.21,49.96,50.08,32300.0,50.17,50.21,49.96,50.08,32300.0
2011-08-02 15:00:00,50.07,50.12,49.69,49.75,54300.0,50.07,50.12,49.69,49.75,54300.0
2011-08-02 15:30:00,49.75,49.77,49.15,49.17,144300.0,49.75,49.77,49.15,49.17,144300.0
2011-08-03 09:30:00,49.3,49.81,48.84,49.2,79200.0,49.3,49.81,48.84,49.2,79200.0
2011-08-03 10:00:00,49.18,49.34,48.66,49.04,92100.0,49.18,49.34,48.66,49.04,92100.0
2011-08-03 10:30:00,49.06,49.15,48.3,49.07,67200.0,49.06,49.15,48.3,49.07,67200.0
2011-08-03 11:00:00,49.06,49.18,48.78,48.97,62700.0,49.06,49.18,48.78,48.97,62700.0
2011-08-03 11:30:00,49.0,49.79,48.98,49.75,75100.0,49.0,49.79,48.98,49.75,75100.0
2011-08-03 12:00:00,49.74,49.78,49.15,49.28,57000.0,49.74,49.78,49.15,49.28,57000.0
2011-08-03 12:30:00,49.28,49.65,49.16,49.48,63000.0,49.28,49.65,49.16,49.48,63000.0
2011-08-03 13:00:00,49.49,49.53,49.22,49.53,58700.0,49.49,49.53,49.22,49.53,58700.0
2011-08-03 13:30:00,49.53,50.34,49.51,50.32,115900.0,49.53,50.34,49.51,50.32,115900.0
2011-08-03 14:00:00,50.3,50.55,50.08,50.11,114700.0,50.3,50.55,50.08,50.11,114700.0
2011-08-03 14:30:00,50.12,50.27,50.05,50.27,66500.0,50.12,50.27,50.05,50.27,66500.0
2011-08-03 15:00:00,50.24,50.71,50.18,50.54,61200.0,50.24,50.71,50.18,50.54,61200.0
2011-08-03 15:30:00,50.48,50.9,50.41,50.68,136700.0,50.48,50.9,50.41,50.68,136700.0
2011-08-04 09:30:00,49.84,50.01,49.24,49.53,30500.0,49.84,50.01,49.24,49.53,30500.0
2011-08-04 10:00:00,49.55,49.57,48.62,48.98,59700.0,49.55,49.57,48.62,48.98,59700.0
2011-08-04 10:30:00,48.99,49.24,48.38,48.5,54100.0,48.99,49.24,48.38,48.5,54100.0
2011-08-04 11:00:00,48.45,48.99,47.96,48.02,92300.0,48.45,48.99,47.96,48.02,92300.0
2011-08-04 11:30:00,47.99,48.17,47.69,48.06,73600.0,47.99,48.17,47.69,48.06,73600.0
2011-08-04 12:00:00,48.07,48.61,47.98,48.5,37900.0,48.07,48.61,47.98,48.5,37900.0
2011-08-04 12:30:00,48.5,48.79,48.41,48.57,43600.0,48.5,48.79,48.41,48.57,43600.0
2011-08-04 13:00:00,48.56,49.05,48.56,49.0,133300.0,48.56,49.05,48.56,49.0,133300.0
2011-08-04 13:30:00,49.0,49.1,48.43,48.45,104900.0,49.0,49.1,48.43,48.45,104900.0
2011-08-04 14:00:00,48.46,48.66,47.96,48.0,55800.0,48.46,48.66,47.96,48.0,55800.0
2011-08-04 14:30:00,47.94,48.37,47.85,48.12,101200.0,47.94,48.37,47.85,48.12,101200.0
2011-08-04 15:00:00,48.1,48.34,48.05,48.05,170200.0,48.1,48.34,48.05,48.05,170200.0
2011-08-04 15:30:00,48.04,48.12,47.26,47.29,197300.0,48.04,48.12,47.26,47.29,197300.0
2011-08-05 09:30:00,49.28,52.8,49.09,49.66,568600.0,49.28,52.8,49.09,49.66,568600.0
2011-08-05 10:00:00,49.58,50.45,49.46,50.32,377900.0,49.58,50.45,49.46,50.32,377900.0
2011-08-05 10:30:00,50.32,50.51,49.86,50.0,196600.0,50.32,50.51,49.86,50.0,196600.0
2011-08-05 11:00:00,50.0,50.06,49.01,49.56,135400.0,50.0,50.06,49.01,49.56,135400.0
2011-08-05 11:30:00,49.58,49.92,48.02,48.33,161000.0,49.58,49.92,48.02,48.33,161000.0
2011-08-05 12:00:00,48.32,49.06,48.15,48.77,124300.0,48.32,49.06,48.15,48.77,124300.0
2011-08-05 12:30:00,48.74,49.33,48.52,48.94,182700.0,48.74,49.33,48.52,48.94,182700.0
2011-08-05 13:00:00,48.98,49.51,48.25,49.21,91500.0,48.98,49.51,48.25,49.21,91500.0
2011-08-05 13:30:00,49.21,49.33,48.47,48.9,116300.0,49.21,49.33,48.47,48.9,116300.0
2011-08-05 14:00:00,48.87,49.03,48.36,48.5,74400.0,48.87,49.03,48.36,48.5,74400.0
2011-08-05 14:30:00,48.49,48.51,47.83,48.0,90400.0,48.49,48.51,47.83,48.0,90400.0
2011-08-05 15:00:00,48.0,48.12,47.43,47.72,129700.0,48.0,48.12,47.43,47.72,129700.0
2011-08-05 15:30:00,47.76,48.11,47.75,47.92,292000.0,47.76,48.11,47.75,47.92,292000.0
2011-08-08 09:30:00,46.8,47.01,46.03,46.46,88500.0,46.8,47.01,46.03,46.46,88500.0
2011-08-08 10:00:00,46.46,46.78,46.13,46.15,130900.0,46.46,46.78,46.13,46.15,130900.0
2011-08-08 10:30:00,46.15,46.36,45.76,46.18,90400.0,46.15,46.36,45.76,46.18,90400.0
2011-08-08 11:00:00,46.18,46.58,46.05,46.25,114500.0,46.18,46.58,46.05,46.25,114500.0
2011-08-08 11:30:00,46.24,46.49,46.14,46.37,88700.0,46.24,46.49,46.14,46.37,88700.0
2011-08-08 12:00:00,46.37,46.37,45.97,46.18,128800.0,46.37,46.37,45.97,46.18,128800.0
2011-08-08 12:30:00,46.15,46.28,46.0,46.09,112800.0,46.15,46.28,46.0,46.09,112800.0
2011-08-08 13:00:00,46.09,46.2,45.71,45.71,90000.0,46.09,46.2,45.71,45.71,90000.0
2011-08-08 13:30:00,45.71,45.78,45.16,45.47,144600.0,45.71,45.78,45.16,45.47,144600.0
2011-08-08 14:00:00,45.43,45.66,43.97,44.27,110700.0,45.43,45.66,43.97,44.27,110700.0
2011-08-08 14:30:00,44.26,44.93,44.09,44.35,75300.0,44.26,44.93,44.09,44.35,75300.0
2011-08-08 15:00:00,44.38,45.6,44.33,45.35,121800.0,44.38,45.6,44.33,45.35,121800.0
2011-08-08 15:30:00,45.36,45.45,44.65,44.68,260200.0,45.36,45.45,44.65,44.68,260200.0
2011-08-09 09:30:00,45.44,45.58,43.84,44.01,116400.0,45.44,45.58,43.84,44.01,116400.0
2011-08-09 10:00:00,44.04,45.15,44.0,45.01,204900.0,44.04,45.15,44.0,45.01,204900.0
2011-08-09 10:30:00,45.0,45.05,44.67,44.91,56400.0,45.0,45.05,44.67,44.91,56400.0
2011-08-09 11:00:00,44.9,44.95,44.42,44.63,65900.0,44.9,44.95,44.42,44.63,65900.0
2011-08-09 11:30:00,44.63,44.72,44.51,44.54,66300.0,44.63,44.72,44.51,44.54,66300.0
2011-08-09 12:00:00,44.56,44.95,44.53,44.88,65300.0,44.56,44.95,44.53,44.88,65300.0
2011-08-09 12:30:00,44.88,45.01,44.74,44.74,37700.0,44.88,45.01,44.74,44.74,37700.0
2011-08-09 13:00:00,44.73,44.83,44.58,44.58,55700.0,44.73,44.83,44.58,44.58,55700.0
2011-08-09 13:30:00,44.57,44.61,44.19,44.39,57200.0,44.57,44.61,44.19,44.39,57200.0
2011-08-09 14:00:00,44.36,44.56,43.51,44.0,72700.0,44.36,44.56,43.51,44.0,72700.0
2011-08-09 14:30:00,44.0,44.0,42.68,43.35,107800.0,44.0,44.0,42.68,43.35,107800.0
2011-08-09 15:00:00,43.35,44.67,43.01,44.57,180900.0,43.35,44.67,43.01,44.57,180900.0
2011-08-09 15:30:00,44.57,45.83,44.47,45.8,256900.0,44.57,45.83,44.47,45.8,256900.0
2011-08-10 09:30:00,44.59,44.83,43.65,43.76,74300.0,44.59,44.83,43.65,43.76,74300.0
2011-08-10 10:00:00,43.79,44.06,43.56,43.81,50400.0,43.79,44.06,43.56,43.81,50400.0
2011-08-10 10:30:00,43.82,44.51,43.72,43.94,53200.0,43.82,44.51,43.72,43.94,53200.0
2011-08-10 11:00:00,43.87,43.87,43.39,43.45,41700.0,43.87,43.87,43.39,43.45,41700.0
2011-08-10 11:30:00,43.45,43.68,43.31,43.62,55600.0,43.45,43.68,43.31,43.62,55600.0
2011-08-10 12:00:00,43.59,43.8,43.44,43.47,42900.0,43.59,43.8,43.44,43.47,42900.0
2011-08-10 12:30:00,43.42,43.8,43.17,43.76,52800.0,43.42,43.8,43.17,43.76,52800.0
2011-08-10 13:00:00,43.73,43.93,43.47,43.59,40200.0,43.73,43.93,43.47,43.59,40200.0
2011-08-10 13:30:00,43.56,44.15,43.45,44.15,34100.0,43.56,44.15,43.45,44.15,34100.0
2011-08-10 14:00:00,44.08,44.68,43.91,44.52,40800.0,44.08,44.68,43.91,44.52,40800.0
2011-08-10 14:30:00,44.51,44.57,43.91,43.91,39600.0,44.51,44.57,43.91,43.91,39600.0
2011-08-10 15:00:00,43.95,44.13,43.53,43.65,89100.0,43.95,44.13,43.53,43.65,89100.0
2011-08-10 15:30:00,43.65,43.68,42.87,42.96,128000.0,43.65,43.68,42.87,42.96,128000.0
2011-08-11 09:30:00,42.99,43.32,42.71,43.12,91200.0,42.99,43.32,42.71,43.12,91200.0
2011-08-11 10:00:00,43.18,43.6,42.82,43.29,76700.0,43.18,43.6,42.82,43.29,76700.0
2011-08-11 10:30:00,43.31,43.9,43.24,43.57,80700.0,43.31,43.9,43.24,43.57,80700.0
2011-08-11 11:00:00,43.6,43.82,43.39,43.56,35100.0,43.6,43.82,43.39,43.56,35100.0
2011-08-11 11:30:00,43.6,43.76,43.54,43.56,55800.0,43.6,43.76,43.54,43.56,55800.0
2011-08-11 12:00:00,43.56,43.57,43.25,43.31,30000.0,43.56,43.57,43.25,43.31,30000.0
2011-08-11 12:30:00,43.35,44.34,43.34,44.28,51700.0,43.35,44.34,43.34,44.28,51700.0
2011-08-11 13:00:00,44.25,44.3,43.93,44.25,66900.0,44.25,44.3,43.93,44.25,66900.0
2011-08-11 13:30:00,44.3,44.45,44.13,44.4,54300.0,44.3,44.45,44.13,44.4,54300.0
2011-08-11 14:00:00,44.4,44.81,44.33,44.81,27100.0,44.4,44.81,44.33,44.81,27100.0
2011-08-11 14:30:00,44.81,45.03,44.65,44.97,54700.0,44.81,45.03,44.65,44.97,54700.0
2011-08-11 15:00:00,44.98,45.54,44.94,45.43,73000.0,44.98,45.54,44.94,45.43,73000.0
2011-08-11 15:30:00,45.45,45.93,45.26,45.27,149800.0,45.45,45.93,45.26,45.27,149800.0
2011-08-12 09:30:00,45.7,46.28,44.81,45.03,37900.0,45.7,46.28,44.81,45.03,37900.0
2011-08-12 10:00:00,45.02,45.55,44.79,45.5,24200.0,45.02,45.55,44.79,45.5,24200.0
2011-08-12 10:30:00,45.48,45.66,45.17,45.34,29900.0,45.48,45.66,45.17,45.34,29900.0
2011-08-12 11:00:00,45.31,45.58,45.08,45.48,41300.0,45.31,45.58,45.08,45.48,41300.0
2011-08-12 11:30:00,45.51,46.05,45.46,45.9,25600.0,45.51,46.05,45.46,45.9,25600.0
2011-08-12 12:00:00,45.94,46.08,45.68,45.87,21400.0,45.94,46.08,45.68,45.87,21400.0
2011-08-12 12:30:00,45.97,46.01,45.72,45.98,54200.0,45.97,46.01,45.72,45.98,54200.0
2011-08-12 13:00:00,45.98,46.01,45.81,45.86,48300.0,45.98,46.01,45.81,45.86,48300.0
2011-08-12 13:30:00,45.84,46.2,45.82,46.2,19900.0,45.84,46.2,45.82,46.2,19900.0
2011-08-12 14:00:00,46.15,46.26,45.85,45.93,74300.0,46.15,46.26,45.85,45.93,74300.0
2011-08-12 14:30:00,45.91,46.14,45.85,46.07,87700.0,45.91,46.14,45.85,46.07,87700.0
2011-08-12 15:00:00,46.09,46.24,46.0,46.04,42100.0,46.09,46.24,46.0,46.04,42100.0
2011-08-12 15:30:00,46.06,46.09,45.94,46.06,143400.0,46.06,46.09,45.94,46.06,143400.0
2011-08-15 09:30:00,46.46,46.84,46.24,46.49,21200.0,46.46,46.84,46.24,46.49,21200.0
2011-08-15 10:00:00,46.43,46.94,46.33,46.87,19300.0,46.43,46.94,46.33,46.87,19300.0
2011-08-15 10:30:00,46.84,47.0,46.63,46.74,31700.0,46.84,47.0,46.63,46.74,31700.0
2011-08-15 11:00:00,46.73,46.77,46.33,46.4,20300.0,46.73,46.77,46.33,46.4,20300.0
2011-08-15 11:30:00,46.41,46.64,46.29,46.48,10700.0,46.41,46.64,46.29,46.48,10700.0
2011-08-15 12:00:00,46.5,46.63,46.33,46.4,20000.0,46.5,46.63,46.33,46.4,20000.0
2011-08-15 12:30:00,46.44,46.71,46.35,46.69,15100.0,46.44,46.71,46.35,46.69,15100.0
2011-08-15 13:00:00,46.65,46.8,46.48,46.64,35900.0,46.65,46.8,46.48,46.64,35900.0
2011-08-15 13:30:00,46.67,46.8,46.53,46.68,26700.0,46.67,46.8,46.53,46.68,26700.0
2011-08-15 14:00:00,46.68,46.88,46.68,46.88,22000.0,46.68,46.88,46.68,46.88,22000.0
2011-08-15 14:30:00,46.89,46.96,46.68,46.95,40600.0,46.89,46.96,46.68,46.95,40600.0
2011-08-15 15:00:00,46.95,46.98,46.71,46.77,76800.0,46.95,46.98,46.71,46.77,76800.0
2011-08-15 15:30:00,46.8,47.18,46.76,47.12,88100.0,46.8,47.18,46.76,47.12,88100.0
2011-08-16 09:30:00,46.51,46.83,46.26,46.61,39800.0,46.51,46.83,46.26,46.61,39800.0
2011-08-16 10:00:00,46.58,46.92,46.44,46.92,16700.0,46.58,46.92,46.44,46.92,16700.0
2011-08-16 10:30:00,46.95,47.13,46.43,47.13,52400.0,46.95,47.13,46.43,47.13,52400.0
2011-08-16 11:00:00,47.13,47.13,46.81,47.06,24400.0,47.13,47.13,46.81,47.06,24400.0
2011-08-16 11:30:00,47.07,47.39,47.0,47.09,23100.0,47.07,47.39,47.0,47.09,23100.0
2011-08-16 12:00:00,47.08,47.44,46.7,46.77,45600.0,47.08,47.44,46.7,46.77,45600.0
2011-08-16 12:30:00,46.74,46.97,46.4,46.46,41900.0,46.74,46.97,46.4,46.46,41900.0
2011-08-16 13:00:00,46.43,46.5,46.22,46.41,23500.0,46.43,46.5,46.22,46.41,23500.0
2011-08-16 13:30:00,46.36,46.59,46.33,46.5,15600.0,46.36,46.59,46.33,46.5,15600.0
2011-08-16 14:00:00,46.5,46.87,46.5,46.62,45700.0,46.5,46.87,46.5,46.62,45700.0
2011-08-16 14:30:00,46.63,46.69,46.43,46.56,40700.0,46.63,46.69,46.43,46.56,40700.0
2011-08-16 15:00:00,46.55,47.13,46.54,47.13,73600.0,46.55,47.13,46.54,47.13,73600.0
2011-08-16 15:30:00,47.12,47.21,46.86,46.93,194700.0,47.12,47.21,46.86,46.93,194700.0
2011-08-17 09:30:00,47.15,47.37,46.84,47.2,26100.0,47.15,47.37,46.84,47.2,26100.0
2011-08-17 10:00:00,47.23,47.87,47.19,47.83,65900.0,47.23,47.87,47.19,47.83,65900.0
2011-08-17 10:30:00,47.81,47.84,47.22,47.22,29200.0,47.81,47.84,47.22,47.22,29200.0
2011-08-17 11:00:00,47.2,47.37,46.9,46.92,39000.0,47.2,47.37,46.9,46.92,39000.0
2011-08-17 11:30:00,46.95,46.99,46.25,46.33,26400.0,46.95,46.99,46.25,46.33,26400.0
2011-08-17 12:00:00,46.34,46.4,45.92,46.39,53800.0,46.34,46.4,45.92,46.39,53800.0
2011-08-17 12:30:00,46.4,46.53,46.17,46.25,25800.0,46.4,46.53,46.17,46.25,25800.0
2011-08-17 13:00:00,46.26,46.3,45.85,45.86,43100.0,46.26,46.3,45.85,45.86,43100.0
2011-08-17 13:30:00,45.93,46.04,45.67,45.81,36700.0,45.93,46.04,45.67,45.81,36700.0
2011-08-17 14:00:00,45.82,46.16,45.82,46.06,36000.0,45.82,46.16,45.82,46.06,36000.0
2011-08-17 14:30:00,46.05,46.12,45.85,46.05,37100.0,46.05,46.12,45.85,46.05,37100.0
2011-08-17 15:00:00,46.03,46.05,45.79,45.79,72300.0,46.03,46.05,45.79,45.79,72300.0
2011-08-17 15:30:00,45.77,45.85,45.64,45.85,143900.0,45.77,45.85,45.64,45.85,143900.0
2011-08-18 09:30:00,44.58,44.64,43.98,44.12,40000.0,44.58,44.64,43.98,44.12,40000.0
2011-08-18 10:00:00,44.11,44.12,43.27,43.87,37200.0,44.11,44.12,43.27,43.87,37200.0
2011-08-18 10:30:00,43.85,43.92,43.5,43.82,31600.0,43.85,43.92,43.5,43.82,31600.0
2011-08-18 11:00:00,43.82,43.91,43.36,43.5,23300.0,43.82,43.91,43.36,43.5,23300.0
2011-08-18 11:30:00,43.54,43.88,43.54,43.73,25000.0,43.54,43.88,43.54,43.73,25000.0
2011-08-18 12:00:00,43.75,43.82,43.6,43.67,21000.0,43.75,43.82,43.6,43.67,21000.0
2011-08-18 12:30:00,43.7,43.7,43.49,43.5,21000.0,43.7,43.7,43.49,43.5,21000.0
2011-08-18 13:00:00,43.49,43.5,43.17,43.23,18000.0,43.49,43.5,43.17,43.23,18000.0
2011-08-18 13:30:00,43.23,43.26,42.91,42.92,29500.0,43.23,43.26,42.91,42.92,29500.0
2011-08-18 14:00:00,43.05,43.56,43.0,43.45,39400.0,43.05,43.56,43.0,43.45,39400.0
2011-08-18 14:30:00,43.41,43.49,43.1,43.1,27800.0,43.41,43.49,43.1,43.1,27800.0
2011-08-18 15:00:00,43.15,43.15,42.79,43.09,39800.0,43.15,43.15,42.79,43.09,39800.0
2011-08-18 15:30:00,43.1,43.21,42.68,43.19,155600.0,43.1,43.21,42.68,43.19,155600.0
2011-08-19 09:30:00,42.51,43.44,42.48,43.2,31400.0,42.51,43.44,42.48,43.2,31400.0
2011-08-19 10:00:00,43.25,43.94,43.2,43.87,27100.0,43.25,43.94,43.2,43.87,27100.0
2011-08-19 10:30:00,43.83,43.93,43.52,43.59,50500.0,43.83,43.93,43.52,43.59,50500.0
2011-08-19 11:00:00,43.55,43.59,42.94,43.11,50800.0,43.55,43.59,42.94,43.11,50800.0
2011-08-19 11:30:00,43.1,43.24,42.95,43.22,19600.0,43.1,43.24,42.95,43.22,19600.0
2011-08-19 12:00:00,43.28,43.33,42.98,42.98,11000.0,43.28,43.33,42.98,42.98,11000.0
2011-08-19 12:30:00,43.02,43.2,42.98,43.11,22500.0,43.02,43.2,42.98,43.11,22500.0
2011-08-19 13:00:00,43.1,43.2,43.04,43.16,34000.0,43.1,43.2,43.04,43.16,34000.0
2011-08-19 13:30:00,43.2,43.23,43.0,43.11,83800.0,43.2,43.23,43.0,43.11,83800.0
2011-08-19 14:00:00,43.15,43.15,42.59,42.62,56100.0,43.15,43.15,42.59,42.62,56100.0
2011-08-19 14:30:00,42.61,42.66,42.32,42.43,50100.0,42.61,42.66,42.32,42.43,50100.0
2011-08-19 15:00:00,42.43,42.58,42.25,42.47,48300.0,42.43,42.58,42.25,42.47,48300.0
2011-08-19 15:30:00,42.46,42.6,42.29,42.45,91700.0,42.46,42.6,42.29,42.45,91700.0
2011-08-22 09:30:00,43.25,43.48,42.75,42.85,17200.0,43.25,43.48,42.75,42.85,17200.0
2011-08-22 10:00:00,42.87,43.11,42.68,42.94,19500.0,42.87,43.11,42.68,42.94,19500.0
2011-08-22 10:30:00,42.97,42.97,42.32,42.4,35000.0,42.97,42.97,42.32,42.4,35000.0
2011-08-22 11:00:00,42.38,42.4,41.78,41.98,40400.0,42.38,42.4,41.78,41.98,40400.0
2011-08-22 11:30:00,42.02,42.29,41.66,41.84,24400.0,42.02,42.29,41.66,41.84,24400.0
2011-08-22 12:00:00,41.8,42.26,41.8,42.07,13200.0,41.8,42.26,41.8,42.07,13200.0
2011-08-22 12:30:00,42.05,42.54,41.92,42.54,16000.0,42.05,42.54,41.92,42.54,16000.0
2011-08-22 13:00:00,42.52,42.63,42.41,42.52,15200.0,42.52,42.63,42.41,42.52,15200.0
2011-08-22 13:30:00,42.54,42.59,42.32,42.57,34300.0,42.54,42.59,42.32,42.57,34300.0
2011-08-22 14:00:00,42.59,42.73,42.48,42.57,34500.0,42.59,42.73,42.48,42.57,34500.0
2011-08-22 14:30:00,42.53,42.68,42.46,42.55,28300.0,42.53,42.68,42.46,42.55,28300.0
2011-08-22 15:00:00,42.51,42.66,42.4,42.63,67100.0,42.51,42.66,42.4,42.63,67100.0
2011-08-22 15:30:00,42.6,42.71,42.34,42.45,142900.0,42.6,42.71,42.34,42.45,142900.0
2011-08-23 09:30:00,42.69,42.88,42.19,42.42,15200.0,42.69,42.88,42.19,42.42,15200.0
2011-08-23 10:00:00,42.4,43.1,42.39,43.02,24500.0,42.4,43.1,42.39,43.02,24500.0
2011-08-23 10:30:00,43.02,43.09,42.72,42.74,15800.0,43.02,43.09,42.72,42.74,15800.0
2011-08-23 11:00:00,42.83,42.87,42.56,42.73,16700.0,42.83,42.87,42.56,42.73,16700.0
2011-08-23 11:30:00,42.75,43.31,42.63,43.26,48400.0,42.75,43.31,42.63,43.26,48400.0
2011-08-23 12:00:00,43.28,43.28,42.92,43.14,15100.0,43.28,43.28,42.92,43.14,15100.0
2011-08-23 12:30:00,43.17,43.37,43.08,43.25,13000.0,43.17,43.37,43.08,43.25,13000.0
2011-08-23 13:00:00,43.24,43.27,42.96,43.0,8700.0,43.24,43.27,42.96,43.0,8700.0
2011-08-23 13:30:00,43.01,43.16,42.8,43.01,32300.0,43.01,43.16,42.8,43.01,32300.0
2011-08-23 14:00:00,42.96,43.17,42.78,43.17,22200.0,42.96,43.17,42.78,43.17,22200.0
2011-08-23 14:30:00,43.17,43.34,43.03,43.25,18300.0,43.17,43.34,43.03,43.25,18300.0
2011-08-23 15:00:00,43.25,43.85,43.25,43.77,56000.0,43.25,43.85,43.25,43.77,56000.0
2011-08-23 15:30:00,43.76,43.96,43.72,43.93,80300.0,43.76,43.96,43.72,43.93,80300.0
2011-08-24 09:30:00,43.99,44.81,43.86,44.8,33100.0,43.99,44.81,43.86,44.8,33100.0
2011-08-24 10:00:00,44.78,45.2,44.74,44.91,42100.0,44.78,45.2,44.74,44.91,42100.0
2011-08-24 10:30:00,44.91,45.0,44.44,44.47,33900.0,44.91,45.0,44.44,44.47,33900.0
2011-08-24 11:00:00,44.41,44.72,44.19,44.54,23900.0,44.41,44.72,44.19,44.54,23900.0
2011-08-24 11:30:00,44.51,44.56,44.16,44.19,21000.0,44.51,44.56,44.16,44.19,21000.0
2011-08-24 12:00:00,44.13,44.13,43.85,43.97,18000.0,44.13,44.13,43.85,43.97,18000.0
2011-08-24 12:30:00,43.97,44.17,43.82,44.17,17300.0,43.97,44.17,43.82,44.17,17300.0
2011-08-24 13:00:00,44.14,44.41,44.01,44.33,27300.0,44.14,44.41,44.01,44.33,27300.0
2011-08-24 13:30:00,44.34,44.58,44.21,44.57,30000.0,44.34,44.58,44.21,44.57,30000.0
2011-08-24 14:00:00,44.56,44.62,44.36,44.39,44100.0,44.56,44.62,44.36,44.39,44100.0
2011-08-24 14:30:00,44.39,44.49,44.31,44.49,100400.0,44.39,44.49,44.31,44.49,100400.0
2011-08-24 15:00:00,44.5,44.84,44.4,44.75,72700.0,44.5,44.84,44.4,44.75,72700.0
2011-08-24 15:30:00,44.76,45.09,44.75,44.98,78700.0,44.76,45.09,44.75,44.98,78700.0
2011-08-25 09:30:00,45.21,45.61,44.48,44.48,22200.0,45.21,45.61,44.48,44.48,22200.0
2011-08-25 10:00:00,44.51,44.68,44.2,44.58,17900.0,44.51,44.68,44.2,44.58,17900.0
2011-08-25 10:30:00,44.56,44.78,44.04,44.29,24300.0,44.56,44.78,44.04,44.29,24300.0
2011-08-25 11:00:00,44.33,44.77,44.18,44.77,21400.0,44.33,44.77,44.18,44.77,21400.0
2011-08-25 11:30:00,44.77,44.77,44.31,44.32,10800.0,44.77,44.77,44.31,44.32,10800.0
2011-08-25 12:00:00,44.31,44.32,44.02,44.13,10000.0,44.31,44.32,44.02,44.13,10000.0
2011-08-25 12:30:00,44.15,44.22,43.91,44.19,49600.0,44.15,44.22,43.91,44.19,49600.0
2011-08-25 13:00:00,44.22,44.47,44.07,44.47,14700.0,44.22,44.47,44.07,44.47,14700.0
2011-08-25 13:30:00,44.51,44.51,44.31,44.49,8200.0,44.51,44.51,44.31,44.49,8200.0
2011-08-25 14:00:00,44.53,44.59,44.32,44.5,16700.0,44.53,44.59,44.32,44.5,16700.0
2011-08-25 14:30:00,44.51,44.59,44.23,44.23,14900.0,44.51,44.59,44.23,44.23,14900.0
2011-08-25 15:00:00,44.2,44.54,44.13,44.4,39100.0,44.2,44.54,44.13,44.4,39100.0
2011-08-25 15:30:00,44.39,44.43,43.95,44.06,78000.0,44.39,44.43,43.95,44.06,78000.0
2011-08-26 09:30:00,43.65,43.8,43.17,43.72,38700.0,43.65,43.8,43.17,43.72,38700.0
2011-08-26 10:00:00,43.77,44.4,43.21,44.22,34700.0,43.77,44.4,43.21,44.22,34700.0
2011-08-26 10:30:00,44.12,44.83,43.89,44.3,29900.0,44.12,44.83,43.89,44.3,29900.0
2011-08-26 11:00:00,44.25,45.06,44.18,44.75,15700.0,44.25,45.06,44.18,44.75,15700.0
2011-08-26 11:30:00,44.83,45.16,44.79,45.13,12500.0,44.83,45.16,44.79,45.13,12500.0
2011-08-26 12:00:00,45.22,45.79,45.22,45.73,45500.0,45.22,45.79,45.22,45.73,45500.0
2011-08-26 12:30:00,45.72,45.84,45.56,45.62,13600.0,45.72,45.84,45.56,45.62,13600.0
2011-08-26 13:00:00,45.6,46.03,45.54,46.0,22000.0,45.6,46.03,45.54,46.0,22000.0
2011-08-26 13:30:00,45.96,46.11,45.83,46.0,19200.0,45.96,46.11,45.83,46.0,19200.0
2011-08-26 14:00:00,46.01,46.13,45.66,45.66,26400.0,46.01,46.13,45.66,45.66,26400.0
2011-08-26 14:30:00,45.68,45.95,45.59,45.9,49000.0,45.68,45.95,45.59,45.9,49000.0
2011-08-26 15:00:00,45.93,45.94,45.54,45.62,45900.0,45.93,45.94,45.54,45.62,45900.0
2011-08-26 15:30:00,45.62,46.02,45.59,45.99,86900.0,45.62,46.02,45.59,45.99,86900.0
2011-08-29 09:30:00,46.51,47.29,46.51,47.12,24600.0,46.51,47.29,46.51,47.12,24600.0
2011-08-29 10:00:00,47.06,47.31,46.77,47.22,33300.0,47.06,47.31,46.77,47.22,33300.0
2011-08-29 10:30:00,47.19,47.43,47.14,47.37,25300.0,47.19,47.43,47.14,47.37,25300.0
2011-08-29 11:00:00,47.36,47.47,47.22,47.46,14700.0,47.36,47.47,47.22,47.46,14700.0
2011-08-29 11:30:00,47.47,47.94,47.46,47.86,14800.0,47.47,47.94,47.46,47.86,14800.0
2011-08-29 12:00:00,47.81,48.11,47.81,48.09,13300.0,47.81,48.11,47.81,48.09,13300.0
2011-08-29 12:30:00,48.11,48.33,48.02,48.15,26100.0,48.11,48.33,48.02,48.15,26100.0
2011-08-29 13:00:00,48.15,48.38,48.08,48.33,35500.0,48.15,48.38,48.08,48.33,35500.0
2011-08-29 13:30:00,48.36,48.36,48.22,48.24,18500.0,48.36,48.36,48.22,48.24,18500.0
2011-08-29 14:00:00,48.24,48.45,48.2,48.43,21300.0,48.24,48.45,48.2,48.43,21300.0
2011-08-29 14:30:00,48.45,48.63,48.45,48.52,33500.0,48.45,48.63,48.45,48.52,33500.0
2011-08-29 15:00:00,48.52,48.94,48.52,48.84,48800.0,48.52,48.94,48.52,48.84,48800.0
2011-08-29 15:30:00,48.83,49.02,48.82,48.98,100900.0,48.83,49.02,48.82,48.98,100900.0
2011-08-30 09:30:00,48.57,49.01,48.5,48.61,25900.0,48.57,49.01,48.5,48.61,25900.0
2011-08-30 10:00:00,48.6,49.08,48.04,49.07,41900.0,48.6,49.08,48.04,49.07,41900.0
2011-08-30 10:30:00,49.03,49.24,48.64,48.76,20200.0,49.03,49.24,48.64,48.76,20200.0
2011-08-30 11:00:00,48.69,49.4,48.68,49.36,19100.0,48.69,49.4,48.68,49.36,19100.0
2011-08-30 11:30:00,49.3,49.79,49.3,49.78,36800.0,49.3,49.79,49.3,49.78,36800.0
2011-08-30 12:00:00,49.76,49.76,49.22,49.25,16000.0,49.76,49.76,49.22,49.25,16000.0
2011-08-30 12:30:00,49.28,49.35,48.65,48.73,13500.0,49.28,49.35,48.65,48.73,13500.0
2011-08-30 13:00:00,48.8,49.0,48.72,48.91,14100.0,48.8,49.0,48.72,48.91,14100.0
2011-08-30 13:30:00,48.86,48.99,48.71,48.86,15000.0,48.86,48.99,48.71,48.86,15000.0
2011-08-30 14:00:00,48.86,49.39,48.8,49.39,40000.0,48.86,49.39,48.8,49.39,40000.0
2011-08-30 14:30:00,49.34,49.48,49.23,49.48,44000.0,49.34,49.48,49.23,49.48,44000.0
2011-08-30 15:00:00,49.43,49.59,49.32,49.53,19500.0,49.43,49.59,49.32,49.53,19500.0
2011-08-30 15:30:00,49.54,49.86,49.4,49.42,89700.0,49.54,49.86,49.4,49.42,89700.0
2011-08-31 09:30:00,49.77,50.37,49.52,50.33,40300.0,49.77,50.37,49.52,50.33,40300.0
2011-08-31 10:00:00,50.33,50.63,50.27,50.53,23600.0,50.33,50.63,50.27,50.53,23600.0
2011-08-31 10:30:00,50.5,50.66,50.3,50.35,51300.0,50.5,50.66,50.3,50.35,51300.0
2011-08-31 11:00:00,50.3,50.34,49.92,49.93,31900.0,50.3,50.34,49.92,49.93,31900.0
2011-08-31 11:30:00,49.92,49.92,49.69,49.76,34300.0,49.92,49.92,49.69,49.76,34300.0
2011-08-31 12:00:00,49.7,50.08,49.7,49.98,15100.0,49.7,50.08,49.7,49.98,15100.0
2011-08-31 12:30:00,50.03,50.07,49.88,50.05,15400.0,50.03,50.07,49.88,50.05,15400.0
2011-08-31 13:00:00,50.05,50.1,49.77,49.81,30000.0,50.05,50.1,49.77,49.81,30000.0
2011-08-31 13:30:00,49.84,50.04,49.56,49.56,9300.0,49.84,50.04,49.56,49.56,9300.0
2011-08-31 14:00:00,49.57,49.58,49.22,49.35,15100.0,49.57,49.58,49.22,49.35,15100.0
2011-08-31 14:30:00,49.37,49.37,49.07,49.31,96000.0,49.37,49.37,49.07,49.31,96000.0
2011-08-31 15:00:00,49.3,49.64,49.18,49.4,26000.0,49.3,49.64,49.18,49.4,26000.0
2011-08-31 15:30:00,49.42,49.81,49.4,49.55,91300.0,49.42,49.81,49.4,49.55,91300.0
2011-09-01 09:30:00,49.73,49.89,49.39,49.85,53000.0,49.73,49.89,49.39,49.85,53000.0
2011-09-01 10:00:00,49.91,50.55,49.85,50.08,44500.0,49.91,50.55,49.85,50.08,44500.0
2011-09-01 10:30:00,50.01,50.01,49.41,49.68,54000.0,50.01,50.01,49.41,49.68,54000.0
2011-09-01 11:00:00,49.7,49.95,49.65,49.95,45700.0,49.7,49.95,49.65,49.95,45700.0
2011-09-01 11:30:00,49.95,50.23,49.85,50.21,17200.0,49.95,50.23,49.85,50.21,17200.0
2011-09-01 12:00:00,50.17,50.23,49.81,50.08,13800.0,50.17,50.23,49.81,50.08,13800.0
2011-09-01 12:30:00,50.09,50.11,49.8,49.81,17600.0,50.09,50.11,49.8,49.81,17600.0
2011-09-01 13:00:00,49.79,49.84,49.55,49.63,35000.0,49.79,49.84,49.55,49.63,35000.0
2011-09-01 13:30:00,49.63,49.65,49.11,49.3,63700.0,49.63,49.65,49.11,49.3,63700.0
2011-09-01 14:00:00,49.34,49.39,49.23,49.35,53000.0,49.34,49.39,49.23,49.35,53000.0
2011-09-01 14:30:00,49.4,49.68,49.37,49.44,18800.0,49.4,49.68,49.37,49.44,18800.0
2011-09-01 15:00:00,49.39,49.58,49.25,49.44,53800.0,49.39,49.58,49.25,49.44,53800.0
2011-09-01 15:30:00,49.44,49.52,49.25,49.41,126700.0,49.44,49.52,49.25,49.41,126700.0
2011-09-02 09:30:00,48.36,48.39,47.05,47.47,188800.0,48.36,48.39,47.05,47.47,188800.0
2011-09-02 10:00:00,47.46,48.06,47.44,47.93,97700.0,47.46,48.06,47.44,47.93,97700.0
2011-09-02 10:30:00,47.9,47.93,47.61,47.9,60500.0,47.9,47.93,47.61,47.9,60500.0
2011-09-02 11:00:00,47.92,48.09,47.86,48.05,28300.0,47.92,48.09,47.86,48.05,28300.0
2011-09-02 11:30:00,48.06,48.22,47.95,48.0,49300.0,48.06,48.22,47.95,48.0,49300.0
2011-09-02 12:00:00,48.04,48.31,48.03,48.28,43000.0,48.04,48.31,48.03,48.28,43000.0
2011-09-02 12:30:00,48.27,48.28,48.2,48.21,14200.0,48.27,48.28,48.2,48.21,14200.0
2011-09-02 13:00:00,48.21,48.25,47.99,48.01,51500.0,48.21,48.25,47.99,48.01,51500.0
2011-09-02 13:30:00,48.01,48.23,47.96,48.06,105400.0,48.01,48.23,47.96,48.06,105400.0
2011-09-02 14:00:00,48.02,48.11,47.88,48.03,119200.0,48.02,48.11,47.88,48.03,119200.0
2011-09-02 14:30:00,48.01,48.06,47.91,47.98,122700.0,48.01,48.06,47.91,47.98,122700.0
2011-09-02 15:00:00,47.99,48.02,47.76,47.91,85300.0,47.99,48.02,47.76,47.91,85300.0
2011-09-02 15:30:00,47.91,48.15,47.89,47.99,168700.0,47.91,48.15,47.89,47.99,168700.0
2011-09-06 09:30:00,46.28,46.68,46.0,46.59,55300.0,46.28,46.68,46.0,46.59,55300.0
2011-09-06 10:00:00,46.66,46.88,45.85,45.87,91700.0,46.66,46.88,45.85,45.87,91700.0
2011-09-06 10:30:00,45.83,46.0,45.54,45.95,48600.0,45.83,46.0,45.54,45.95,48600.0
2011-09-06 11:00:00,45.94,46.17,45.77,46.06,46900.0,45.94,46.17,45.77,46.06,46900.0
2011-09-06 11:30:00,46.06,46.68,46.06,46.49,64100.0,46.06,46.68,46.06,46.49,64100.0
2011-09-06 12:00:00,46.48,46.87,46.4,46.74,33100.0,46.48,46.87,46.4,46.74,33100.0
2011-09-06 12:30:00,46.74,46.74,46.55,46.65,11700.0,46.74,46.74,46.55,46.65,11700.0
2011-09-06 13:00:00,46.64,46.9,46.58,46.77,21500.0,46.64,46.9,46.58,46.77,21500.0
2011-09-06 13:30:00,46.75,47.2,46.65,47.13,31400.0,46.75,47.2,46.65,47.13,31400.0
2011-09-06 14:00:00,47.13,47.6,47.01,47.59,29000.0,47.13,47.6,47.01,47.59,29000.0
2011-09-06 14:30:00,47.59,47.63,46.94,46.95,79400.0,47.59,47.63,46.94,46.95,79400.0
2011-09-06 15:00:00,46.94,46.94,46.62,46.75,96100.0,46.94,46.94,46.62,46.75,96100.0
2011-09-06 15:30:00,46.72,47.22,46.65,47.13,137700.0,46.72,47.22,46.65,47.13,137700.0
2011-09-07 09:30:00,47.97,48.43,47.96,48.43,12600.0,47.97,48.43,47.96,48.43,12600.0
2011-09-07 10:00:00,48.45,48.49,48.16,48.17,21600.0,48.45,48.49,48.16,48.17,21600.0
2011-09-07 10:30:00,48.15,48.21,47.96,48.01,15900.0,48.15,48.21,47.96,48.01,15900.0
2011-09-07 11:00:00,47.97,48.3,47.89,48.23,12400.0,47.97,48.3,47.89,48.23,12400.0
2011-09-07 11:30:00,48.18,48.29,48.13,48.22,9400.0,48.18,48.29,48.13,48.22,9400.0
2011-09-07 12:00:00,48.22,48.25,47.98,48.0,17700.0,48.22,48.25,47.98,48.0,17700.0
2011-09-07 12:30:00,48.0,48.32,48.0,48.18,41200.0,48.0,48.32,48.0,48.18,41200.0
2011-09-07 13:00:00,48.23,48.66,48.18,48.62,19300.0,48.23,48.66,48.18,48.62,19300.0
2011-09-07 13:30:00,48.65,48.9,48.55,48.84,23600.0,48.65,48.9,48.55,48.84,23600.0
2011-09-07 14:00:00,48.81,49.09,48.8,49.09,16900.0,48.81,49.09,48.8,49.09,16900.0
2011-09-07 14:30:00,49.09,49.2,49.01,49.09,18700.0,49.09,49.2,49.01,49.09,18700.0
2011-09-07 15:00:00,49.11,49.13,48.69,48.73,41200.0,49.11,49.13,48.69,48.73,41200.0
2011-09-07 15:30:00,48.73,48.8,48.47,48.6,171100.0,48.73,48.8,48.47,48.6,171100.0
2011-09-08 09:30:00,48.11,48.11,45.12,45.47,288400.0,48.11,48.11,45.12,45.47,288400.0
2011-09-08 10:00:00,45.48,46.25,45.15,45.75,223700.0,45.48,46.25,45.15,45.75,223700.0
2011-09-08 10:30:00,45.74,46.34,45.7,46.33,46800.0,45.74,46.34,45.7,46.33,46800.0
2011-09-08 11:00:00,46.34,46.75,46.34,46.55,49500.0,46.34,46.75,46.34,46.55,49500.0
2011-09-08 11:30:00,46.54,46.73,46.35,46.39,90600.0,46.54,46.73,46.35,46.39,90600.0
2011-09-08 12:00:00,46.4,46.43,45.8,45.81,42100.0,46.4,46.43,45.8,45.81,42100.0
2011-09-08 12:30:00,45.8,46.19,45.78,46.0,29800.0,45.8,46.19,45.78,46.0,29800.0
2011-09-08 13:00:00,46.02,46.02,45.28,45.31,60400.0,46.02,46.02,45.28,45.31,60400.0
2011-09-08 13:30:00,45.35,45.45,44.2,44.43,210700.0,45.35,45.45,44.2,44.43,210700.0
2011-09-08 14:00:00,44.44,44.73,44.16,44.4,154200.0,44.44,44.73,44.16,44.4,154200.0
2011-09-08 14:30:00,44.42,45.0,44.42,45.0,90600.0,44.42,45.0,44.42,45.0,90600.0
2011-09-08 15:00:00,44.99,45.07,44.67,45.05,126200.0,44.99,45.07,44.67,45.05,126200.0
2011-09-08 15:30:00,45.06,45.34,44.96,45.3,317000.0,45.06,45.34,44.96,45.3,317000.0
2011-09-09 09:30:00,44.63,44.72,43.72,43.77,132000.0,44.63,44.72,43.72,43.77,132000.0
2011-09-09 10:00:00,43.79,44.09,43.58,44.07,105300.0,43.79,44.09,43.58,44.07,105300.0
2011-09-09 10:30:00,44.1,44.13,43.88,43.88,81900.0,44.1,44.13,43.88,43.88,81900.0
2011-09-09 11:00:00,43.88,44.06,43.03,43.07,98700.0,43.88,44.06,43.03,43.07,98700.0
2011-09-09 11:30:00,43.03,43.22,42.57,42.59,101400.0,43.03,43.22,42.57,42.59,101400.0
2011-09-09 12:00:00,42.6,42.74,42.45,42.71,68400.0,42.6,42.74,42.45,42.71,68400.0
2011-09-09 12:30:00,42.7,43.51,42.68,43.48,110000.0,42.7,43.51,42.68,43.48,110000.0
2011-09-09 13:00:00,43.48,43.59,43.11,43.25,43300.0,43.48,43.59,43.11,43.25,43300.0
2011-09-09 13:30:00,43.26,43.29,43.0,43.07,55000.0,43.26,43.29,43.0,43.07,55000.0
2011-09-09 14:00:00,43.05,43.07,42.68,42.73,133500.0,43.05,43.07,42.68,42.73,133500.0
2011-09-09 14:30:00,42.7,42.84,42.45,42.51,104800.0,42.7,42.84,42.45,42.51,104800.0
2011-09-09 15:00:00,42.49,42.7,42.45,42.61,92800.0,42.49,42.7,42.45,42.61,92800.0
2011-09-09 15:30:00,42.6,43.33,42.6,43.21,234300.0,42.6,43.33,42.6,43.21,234300.0
2011-09-12 09:30:00,42.37,43.33,42.37,43.15,54900.0,42.37,43.33,42.37,43.15,54900.0
2011-09-12 10:00:00,43.13,43.29,42.86,42.97,72900.0,43.13,43.29,42.86,42.97,72900.0
2011-09-12 10:30:00,42.93,43.08,42.69,42.8,47900.0,42.93,43.08,42.69,42.8,47900.0
2011-09-12 11:00:00,42.76,43.16,42.76,43.1,46500.0,42.76,43.16,42.76,43.1,46500.0
2011-09-12 11:30:00,43.1,43.4,42.88,42.89,25500.0,43.1,43.4,42.88,42.89,25500.0
2011-09-12 12:00:00,42.9,43.06,42.75,43.05,40800.0,42.9,43.06,42.75,43.05,40800.0
2011-09-12 12:30:00,43.07,43.11,42.68,42.82,18400.0,43.07,43.11,42.68,42.82,18400.0
2011-09-12 13:00:00,42.81,42.95,42.7,42.7,29500.0,42.81,42.95,42.7,42.7,29500.0
2011-09-12 13:30:00,42.7,42.71,42.36,42.65,28100.0,42.7,42.71,42.36,42.65,28100.0
2011-09-12 14:00:00,42.65,42.77,42.39,42.7,49500.0,42.65,42.77,42.39,42.7,49500.0
2011-09-12 14:30:00,42.74,43.17,42.7,42.88,85300.0,42.74,43.17,42.7,42.88,85300.0
2011-09-12 15:00:00,42.9,43.15,42.79,43.01,77100.0,42.9,43.15,42.79,43.01,77100.0
2011-09-12 15:30:00,43.01,43.69,43.01,43.69,144000.0,43.01,43.69,43.01,43.69,144000.0
2011-09-13 09:30:00,43.96,44.61,43.63,44.57,60300.0,43.96,44.61,43.63,44.57,60300.0
2011-09-13 10:00:00,44.53,44.96,44.43,44.58,25800.0,44.53,44.96,44.43,44.58,25800.0
2011-09-13 10:30:00,44.6,44.75,43.93,44.05,33200.0,44.6,44.75,43.93,44.05,33200.0
2011-09-13 11:00:00,43.99,44.17,43.48,43.57,29800.0,43.99,44.17,43.48,43.57,29800.0
2011-09-13 11:30:00,43.59,43.93,43.5,43.7,22300.0,43.59,43.93,43.5,43.7,22300.0
2011-09-13 12:00:00,43.65,43.87,43.4,43.87,35600.0,43.65,43.87,43.4,43.87,35600.0
2011-09-13 12:30:00,43.83,44.03,43.76,44.03,11300.0,43.83,44.03,43.76,44.03,11300.0
2011-09-13 13:00:00,44.03,44.13,43.93,44.05,39100.0,44.03,44.13,43.93,44.05,39100.0
2011-09-13 13:30:00,44.0,44.36,43.89,44.14,32200.0,44.0,44.36,43.89,44.14,32200.0
2011-09-13 14:00:00,44.16,44.46,43.98,44.46,23900.0,44.16,44.46,43.98,44.46,23900.0
2011-09-13 14:30:00,44.48,44.51,43.89,43.95,45800.0,44.48,44.51,43.89,43.95,45800.0
2011-09-13 15:00:00,43.96,44.16,43.63,44.06,95000.0,43.96,44.16,43.63,44.06,95000.0
2011-09-13 15:30:00,44.1,44.26,43.99,44.05,122000.0,44.1,44.26,43.99,44.05,122000.0
2011-09-14 09:30:00,44.35,44.92,44.34,44.76,64300.0,44.35,44.92,44.34,44.76,64300.0
2011-09-14 10:00:00,44.75,44.88,44.06,44.24,49600.0,44.75,44.88,44.06,44.24,49600.0
2011-09-14 10:30:00,44.26,44.55,44.14,44.42,44100.0,44.26,44.55,44.14,44.42,44100.0
2011-09-14 11:00:00,44.41,45.05,44.24,45.05,15400.0,44.41,45.05,44.24,45.05,15400.0
2011-09-14 11:30:00,45.07,45.33,45.04,45.29,27600.0,45.07,45.33,45.04,45.29,27600.0
2011-09-14 12:00:00,45.27,45.35,45.12,45.3,19100.0,45.27,45.35,45.12,45.3,19100.0
2011-09-14 12:30:00,45.3,45.56,45.3,45.4,35800.0,45.3,45.56,45.3,45.4,35800.0
2011-09-14 13:00:00,45.41,45.44,45.29,45.33,15200.0,45.41,45.44,45.29,45.33,15200.0
2011-09-14 13:30:00,45.39,45.71,45.34,45.4,29000.0,45.39,45.71,45.34,45.4,29000.0
2011-09-14 14:00:00,45.46,45.8,45.42,45.73,28200.0,45.46,45.8,45.42,45.73,28200.0
2011-09-14 14:30:00,45.74,46.24,45.64,46.21,26100.0,45.74,46.24,45.64,46.21,26100.0
2011-09-14 15:00:00,46.24,46.62,46.23,46.49,53100.0,46.24,46.62,46.23,46.49,53100.0
2011-09-14 15:30:00,46.5,46.63,45.81,45.84,141700.0,46.5,46.63,45.81,45.84,141700.0
2011-09-15 09:30:00,46.01,46.65,45.57,45.91,44600.0,46.01,46.65,45.57,45.91,44600.0
2011-09-15 10:00:00,45.92,46.41,45.27,45.27,47300.0,45.92,46.41,45.27,45.27,47300.0
2011-09-15 10:30:00,45.31,45.32,44.83,44.9,53800.0,45.31,45.32,44.83,44.9,53800.0
2011-09-15 11:00:00,44.9,45.38,44.76,45.2,31400.0,44.9,45.38,44.76,45.2,31400.0
2011-09-15 11:30:00,45.2,45.43,45.09,45.28,46800.0,45.2,45.43,45.09,45.28,46800.0
2011-09-15 12:00:00,45.34,45.38,45.16,45.19,21000.0,45.34,45.38,45.16,45.19,21000.0
2011-09-15 12:30:00,45.24,45.45,45.21,45.38,17000.0,45.24,45.45,45.21,45.38,17000.0
2011-09-15 13:00:00,45.37,45.53,45.13,45.13,88700.0,45.37,45.53,45.13,45.13,88700.0
2011-09-15 13:30:00,45.13,45.36,45.04,45.25,68500.0,45.13,45.36,45.04,45.25,68500.0
2011-09-15 14:00:00,45.28,45.58,45.27,45.38,20600.0,45.28,45.58,45.27,45.38,20600.0
2011-09-15 14:30:00,45.44,45.62,45.4,45.57,30600.0,45.44,45.62,45.4,45.57,30600.0
2011-09-15 15:00:00,45.59,45.69,45.15,45.23,98200.0,45.59,45.69,45.15,45.23,98200.0
2011-09-15 15:30:00,45.24,45.49,45.22,45.39,199500.0,45.24,45.49,45.22,45.39,199500.0
2011-09-16 09:30:00,45.49,45.95,45.34,45.59,109800.0,45.49,45.95,45.34,45.59,109800.0
2011-09-16 10:00:00,45.56,45.97,45.43,45.51,27700.0,45.56,45.97,45.43,45.51,27700.0
2011-09-16 10:30:00,45.52,45.63,45.25,45.47,42500.0,45.52,45.63,45.25,45.47,42500.0
2011-09-16 11:00:00,45.5,45.68,45.35,45.5,17200.0,45.5,45.68,45.35,45.5,17200.0
2011-09-16 11:30:00,45.51,45.72,45.37,45.62,8700.0,45.51,45.72,45.37,45.62,8700.0
2011-09-16 12:00:00,45.64,45.86,45.59,45.68,25800.0,45.64,45.86,45.59,45.68,25800.0
2011-09-16 12:30:00,45.72,45.9,45.67,45.75,14000.0,45.72,45.9,45.67,45.75,14000.0
2011-09-16 13:00:00,45.76,45.83,45.63,45.71,14200.0,45.76,45.83,45.63,45.71,14200.0
2011-09-16 13:30:00,45.71,45.78,45.34,45.42,16500.0,45.71,45.78,45.34,45.42,16500.0
2011-09-16 14:00:00,45.44,45.58,45.18,45.18,19400.0,45.44,45.58,45.18,45.18,19400.0
2011-09-16 14:30:00,45.19,45.44,45.19,45.42,15800.0,45.19,45.44,45.19,45.42,15800.0
2011-09-16 15:00:00,45.45,45.48,45.24,45.26,21000.0,45.45,45.48,45.24,45.26,21000.0
2011-09-16 15:30:00,45.23,45.6,45.21,45.52,114600.0,45.23,45.6,45.21,45.52,114600.0
2011-09-19 09:30:00,44.61,44.79,44.47,44.65,59100.0,44.61,44.79,44.47,44.65,59100.0
2011-09-19 10:00:00,44.63,45.14,44.62,45.06,31500.0,44.63,45.14,44.62,45.06,31500.0
2011-09-19 10:30:00,45.07,45.31,44.91,45.0,43700.0,45.07,45.31,44.91,45.0,43700.0
2011-09-19 11:00:00,45.01,45.13,44.88,44.92,70600.0,45.01,45.13,44.88,44.92,70600.0
2011-09-19 11:30:00,44.88,45.38,44.78,44.99,33300.0,44.88,45.38,44.78,44.99,33300.0
2011-09-19 12:00:00,44.99,45.13,44.69,44.72,47700.0,44.99,45.13,44.69,44.72,47700.0
2011-09-19 12:30:00,44.75,44.75,44.12,44.21,31200.0,44.75,44.75,44.12,44.21,31200.0
2011-09-19 13:00:00,44.21,44.33,44.16,44.28,23200.0,44.21,44.33,44.16,44.28,23200.0
2011-09-19 13:30:00,44.25,44.33,44.16,44.26,21100.0,44.25,44.33,44.16,44.26,21100.0
2011-09-19 14:00:00,44.22,44.33,44.09,44.1,28800.0,44.22,44.33,44.09,44.1,28800.0
2011-09-19 14:30:00,44.09,44.52,44.09,44.27,38800.0,44.09,44.52,44.09,44.27,38800.0
2011-09-19 15:00:00,44.27,44.82,44.2,44.79,62600.0,44.27,44.82,44.2,44.79,62600.0
2011-09-19 15:30:00,44.79,44.99,44.61,44.66,92400.0,44.79,44.99,44.61,44.66,92400.0
2011-09-20 09:30:00,45.13,45.15,43.99,44.17,18300.0,45.13,45.15,43.99,44.17,18300.0
2011-09-20 10:00:00,44.17,44.52,44.17,44.45,31500.0,44.17,44.52,44.17,44.45,31500.0
2011-09-20 10:30:00,44.39,44.89,44.36,44.78,20800.0,44.39,44.89,44.36,44.78,20800.0
2011-09-20 11:00:00,44.8,44.91,44.67,44.75,10800.0,44.8,44.91,44.67,44.75,10800.0
2011-09-20 11:30:00,44.77,44.77,44.44,44.45,14600.0,44.77,44.77,44.44,44.45,14600.0
2011-09-20 12:00:00,44.46,44.46,44.18,44.18,17000.0,44.46,44.46,44.18,44.18,17000.0
2011-09-20 12:30:00,44.16,44.21,43.95,44.12,21100.0,44.16,44.21,43.95,44.12,21100.0
2011-09-20 13:00:00,44.13,44.35,44.11,44.15,18600.0,44.13,44.35,44.11,44.15,18600.0
2011-09-20 13:30:00,44.15,44.17,43.98,44.02,24500.0,44.15,44.17,43.98,44.02,24500.0
2011-09-20 14:00:00,44.04,44.35,44.01,44.2,27800.0,44.04,44.35,44.01,44.2,27800.0
2011-09-20 14:30:00,44.24,44.29,43.65,43.69,59000.0,44.24,44.29,43.65,43.69,59000.0
2011-09-20 15:00:00,43.68,43.79,43.25,43.27,81500.0,43.68,43.79,43.25,43.27,81500.0
2011-09-20 15:30:00,43.27,43.46,43.11,43.14,222000.0,43.27,43.46,43.11,43.14,222000.0
2011-09-21 09:30:00,43.13,43.38,42.6,42.91,23200.0,43.13,43.38,42.6,42.91,23200.0
2011-09-21 10:00:00,42.97,43.07,42.47,42.73,64000.0,42.97,43.07,42.47,42.73,64000.0
2011-09-21 10:30:00,42.75,42.77,42.44,42.5,84000.0,42.75,42.77,42.44,42.5,84000.0
2011-09-21 11:00:00,42.49,42.64,42.41,42.55,42500.0,42.49,42.64,42.41,42.55,42500.0
2011-09-21 11:30:00,42.54,42.85,42.54,42.8,35200.0,42.54,42.85,42.54,42.8,35200.0
2011-09-21 12:00:00,42.8,42.87,42.68,42.7,82300.0,42.8,42.87,42.68,42.7,82300.0
2011-09-21 12:30:00,42.74,42.83,42.56,42.74,72700.0,42.74,42.83,42.56,42.74,72700.0
2011-09-21 13:00:00,42.76,43.09,42.72,43.0,30300.0,42.76,43.09,42.72,43.0,30300.0
2011-09-21 13:30:00,43.0,43.07,42.76,42.78,62600.0,43.0,43.07,42.76,42.78,62600.0
2011-09-21 14:00:00,42.78,43.34,42.75,42.91,56200.0,42.78,43.34,42.75,42.91,56200.0
2011-09-21 14:30:00,42.91,43.08,42.46,42.82,112200.0,42.91,43.08,42.46,42.82,112200.0
2011-09-21 15:00:00,42.8,43.03,42.79,42.88,88500.0,42.8,43.03,42.79,42.88,88500.0
2011-09-21 15:30:00,42.9,42.94,42.22,42.25,275200.0,42.9,42.94,42.22,42.25,275200.0
2011-09-22 09:30:00,40.86,41.09,40.16,40.21,71300.0,40.86,41.09,40.16,40.21,71300.0
2011-09-22 10:00:00,40.35,41.0,40.27,40.29,136000.0,40.35,41.0,40.27,40.29,136000.0
2011-09-22 10:30:00,40.32,40.53,40.04,40.09,53700.0,40.32,40.53,40.04,40.09,53700.0
2011-09-22 11:00:00,40.07,40.48,39.93,40.42,116300.0,40.07,40.48,39.93,40.42,116300.0
2011-09-22 11:30:00,40.43,40.66,40.34,40.46,72100.0,40.43,40.66,40.34,40.46,72100.0
2011-09-22 12:00:00,40.44,40.51,39.98,40.22,107200.0,40.44,40.51,39.98,40.22,107200.0
2011-09-22 12:30:00,40.26,41.02,40.18,40.85,29900.0,40.26,41.02,40.18,40.85,29900.0
2011-09-22 13:00:00,40.83,40.93,40.31,40.43,71600.0,40.83,40.93,40.31,40.43,71600.0
2011-09-22 13:30:00,40.41,40.61,40.33,40.44,78500.0,40.41,40.61,40.33,40.44,78500.0
2011-09-22 14:00:00,40.46,41.03,40.39,40.85,72700.0,40.46,41.03,40.39,40.85,72700.0
2011-09-22 14:30:00,40.8,41.08,40.57,40.85,62600.0,40.8,41.08,40.57,40.85,62600.0
2011-09-22 15:00:00,40.83,40.83,40.35,40.53,87700.0,40.83,40.83,40.35,40.53,87700.0
2011-09-22 15:30:00,40.52,41.13,40.41,40.96,161000.0,40.52,41.13,40.41,40.96,161000.0
2011-09-23 09:30:00,40.76,41.41,40.44,41.15,21200.0,40.76,41.41,40.44,41.15,21200.0
2011-09-23 10:00:00,41.23,41.3,40.73,41.07,51800.0,41.23,41.3,40.73,41.07,51800.0
2011-09-23 10:30:00,41.06,41.38,41.04,41.22,140600.0,41.06,41.38,41.04,41.22,140600.0
2011-09-23 11:00:00,41.19,41.6,41.09,41.59,119900.0,41.19,41.6,41.09,41.59,119900.0
2011-09-23 11:30:00,41.64,41.64,41.1,41.4,69800.0,41.64,41.64,41.1,41.4,69800.0
2011-09-23 12:00:00,41.4,41.65,41.24,41.47,41300.0,41.4,41.65,41.24,41.47,41300.0
2011-09-23 12:30:00,41.44,41.7,41.25,41.36,44400.0,41.44,41.7,41.25,41.36,44400.0
2011-09-23 13:00:00,41.37,41.57,41.13,41.32,25900.0,41.37,41.57,41.13,41.32,25900.0
2011-09-23 13:30:00,41.26,41.63,41.25,41.63,23600.0,41.26,41.63,41.25,41.63,23600.0
2011-09-23 14:00:00,41.66,41.71,40.95,40.97,24300.0,41.66,41.71,40.95,40.97,24300.0
2011-09-23 14:30:00,40.96,41.1,40.78,40.79,32600.0,40.96,41.1,40.78,40.79,32600.0
2011-09-23 15:00:00,40.83,41.08,40.79,41.04,51800.0,40.83,41.08,40.79,41.04,51800.0
2011-09-23 15:30:00,41.04,41.29,40.97,41.23,74500.0,41.04,41.29,40.97,41.23,74500.0
2011-09-26 09:30:00,41.7,42.16,41.06,41.1,30200.0,41.7,42.16,41.06,41.1,30200.0
2011-09-26 10:00:00,41.06,41.46,40.84,41.46,42000.0,41.06,41.46,40.84,41.46,42000.0
2011-09-26 10:30:00,41.52,41.86,41.25,41.78,30500.0,41.52,41.86,41.25,41.78,30500.0
2011-09-26 11:00:00,41.87,42.18,41.81,42.12,25100.0,41.87,42.18,41.81,42.12,25100.0
2011-09-26 11:30:00,42.12,42.57,42.04,42.54,28500.0,42.12,42.57,42.04,42.54,28500.0
2011-09-26 12:00:00,42.5,42.5,42.21,42.35,10400.0,42.5,42.5,42.21,42.35,10400.0
2011-09-26 12:30:00,42.34,42.4,42.0,42.12,21000.0,42.34,42.4,42.0,42.12,21000.0
2011-09-26 13:00:00,42.06,42.11,41.86,41.99,27300.0,42.06,42.11,41.86,41.99,27300.0
2011-09-26 13:30:00,41.98,42.1,41.79,42.04,16000.0,41.98,42.1,41.79,42.04,16000.0
2011-09-26 14:00:00,42.01,42.41,42.01,42.3,23800.0,42.01,42.41,42.01,42.3,23800.0
2011-09-26 14:30:00,42.29,42.51,42.15,42.33,21000.0,42.29,42.51,42.15,42.33,21000.0
2011-09-26 15:00:00,42.34,42.79,42.34,42.69,38400.0,42.34,42.79,42.34,42.69,38400.0
2011-09-26 15:30:00,42.69,43.21,42.66,43.11,66100.0,42.69,43.21,42.66,43.11,66100.0
2011-09-27 09:30:00,44.21,44.55,44.06,44.22,37300.0,44.21,44.55,44.06,44.22,37300.0
2011-09-27 10:00:00,44.22,44.75,44.19,44.7,33600.0,44.22,44.75,44.19,44.7,33600.0
2011-09-27 10:30:00,44.72,45.2,44.52,45.04,63500.0,44.72,45.2,44.52,45.04,63500.0
2011-09-27 11:00:00,45.05,45.06,44.81,44.83,63500.0,45.05,45.06,44.81,44.83,63500.0
2011-09-27 11:30:00,44.84,45.13,44.8,45.11,37000.0,44.84,45.13,44.8,45.11,37000.0
2011-09-27 12:00:00,45.09,45.23,45.05,45.13,36100.0,45.09,45.23,45.05,45.13,36100.0
2011-09-27 12:30:00,45.12,45.25,45.04,45.15,30900.0,45.12,45.25,45.04,45.15,30900.0
2011-09-27 13:00:00,45.15,45.4,45.05,45.23,31700.0,45.15,45.4,45.05,45.23,31700.0
2011-09-27 13:30:00,45.21,45.71,45.16,45.55,42200.0,45.21,45.71,45.16,45.55,42200.0
2011-09-27 14:00:00,45.55,45.83,45.46,45.78,38900.0,45.55,45.83,45.46,45.78,38900.0
2011-09-27 14:30:00,45.82,45.97,45.71,45.94,95300.0,45.82,45.97,45.71,45.94,95300.0
2011-09-27 15:00:00,45.94,45.96,44.83,44.96,93900.0,45.94,45.96,44.83,44.96,93900.0
2011-09-27 15:30:00,44.96,45.27,44.36,44.66,192900.0,44.96,45.27,44.36,44.66,192900.0
2011-09-28 09:30:00,45.03,45.54,44.68,45.1,87100.0,45.03,45.54,44.68,45.1,87100.0
2011-09-28 10:00:00,45.12,45.3,44.45,44.79,85600.0,45.12,45.3,44.45,44.79,85600.0
2011-09-28 10:30:00,44.78,45.05,44.6,45.0,80000.0,44.78,45.05,44.6,45.0,80000.0
2011-09-28 11:00:00,45.02,45.12,44.64,44.69,70700.0,45.02,45.12,44.64,44.69,70700.0
2011-09-28 11:30:00,44.74,45.06,44.52,44.94,55800.0,44.74,45.06,44.52,44.94,55800.0
2011-09-28 12:00:00,45.01,45.08,44.69,45.04,22600.0,45.01,45.08,44.69,45.04,22600.0
2011-09-28 12:30:00,45.06,45.25,44.79,45.19,41900.0,45.06,45.25,44.79,45.19,41900.0
2011-09-28 13:00:00,45.19,45.21,44.67,44.73,45100.0,45.19,45.21,44.67,44.73,45100.0
2011-09-28 13:30:00,44.69,44.69,43.9,43.92,54800.0,44.69,44.69,43.9,43.92,54800.0
2011-09-28 14:00:00,43.92,44.2,43.83,44.13,44500.0,43.92,44.2,43.83,44.13,44500.0
2011-09-28 14:30:00,44.13,44.64,44.12,44.54,33100.0,44.13,44.64,44.12,44.54,33100.0
2011-09-28 15:00:00,44.53,44.89,44.46,44.47,64100.0,44.53,44.89,44.46,44.47,64100.0
2011-09-28 15:30:00,44.44,44.46,43.83,43.9,120100.0,44.44,44.46,43.83,43.9,120100.0
2011-09-29 09:30:00,44.91,45.26,44.79,44.91,31100.0,44.91,45.26,44.79,44.91,31100.0
2011-09-29 10:00:00,44.99,45.09,44.48,44.58,53700.0,44.99,45.09,44.48,44.58,53700.0
2011-09-29 10:30:00,44.56,44.72,44.41,44.71,41400.0,44.56,44.72,44.41,44.71,41400.0
2011-09-29 11:00:00,44.67,44.88,44.55,44.88,41700.0,44.67,44.88,44.55,44.88,41700.0
2011-09-29 11:30:00,44.9,45.32,44.81,45.3,31800.0,44.9,45.32,44.81,45.3,31800.0
2011-09-29 12:00:00,45.32,45.45,45.22,45.4,53100.0,45.32,45.45,45.22,45.4,53100.0
2011-09-29 12:30:00,45.37,45.42,45.21,45.32,79600.0,45.37,45.42,45.21,45.32,79600.0
2011-09-29 13:00:00,45.32,45.49,45.27,45.3,42600.0,45.32,45.49,45.27,45.3,42600.0
2011-09-29 13:30:00,45.3,45.32,44.44,44.48,85500.0,45.3,45.32,44.44,44.48,85500.0
2011-09-29 14:00:00,44.48,44.5,43.88,44.26,37200.0,44.48,44.5,43.88,44.26,37200.0
2011-09-29 14:30:00,44.2,44.38,43.91,44.1,75300.0,44.2,44.38,43.91,44.1,75300.0
2011-09-29 15:00:00,44.1,44.3,43.77,44.23,79400.0,44.1,44.3,43.77,44.23,79400.0
2011-09-29 15:30:00,44.23,44.99,44.16,44.98,114100.0,44.23,44.99,44.16,44.98,114100.0
2011-09-30 09:30:00,44.21,44.22,43.62,43.8,53300.0,44.21,44.22,43.62,43.8,53300.0
2011-09-30 10:00:00,43.62,44.01,43.62,43.83,41200.0,43.62,44.01,43.62,43.83,41200.0
2011-09-30 10:30:00,43.89,44.0,43.57,43.57,33500.0,43.89,44.0,43.57,43.57,33500.0
2011-09-30 11:00:00,43.59,43.98,43.42,43.82,46400.0,43.59,43.98,43.42,43.82,46400.0
2011-09-30 11:30:00,43.84,44.1,43.66,43.89,44400.0,43.84,44.1,43.66,43.89,44400.0
2011-09-30 12:00:00,43.85,43.87,43.29,43.37,22500.0,43.85,43.87,43.29,43.37,22500.0
2011-09-30 12:30:00,43.41,43.58,43.23,43.54,36400.0,43.41,43.58,43.23,43.54,36400.0
2011-09-30 13:00:00,43.5,43.69,43.43,43.61,21100.0,43.5,43.69,43.43,43.61,21100.0
2011-09-30 13:30:00,43.61,43.79,43.52,43.63,18800.0,43.61,43.79,43.52,43.63,18800.0
2011-09-30 14:00:00,43.64,43.72,43.24,43.26,39300.0,43.64,43.72,43.24,43.26,39300.0
2011-09-30 14:30:00,43.25,43.73,43.22,43.62,62100.0,43.25,43.73,43.22,43.62,62100.0
2011-09-30 15:00:00,43.58,43.76,43.25,43.27,60700.0,43.58,43.76,43.25,43.27,60700.0
2011-09-30 15:30:00,43.26,43.34,42.88,42.9,136300.0,43.26,43.34,42.88,42.9,136300.0
2011-10-03 09:30:00,42.43,42.52,41.89,41.93,59600.0,42.43,42.52,41.89,41.93,59600.0
2011-10-03 10:00:00,41.94,43.09,41.93,42.68,44900.0,41.94,43.09,41.93,42.68,44900.0
2011-10-03 10:30:00,42.7,42.74,41.92,42.24,25100.0,42.7,42.74,41.92,42.24,25100.0
2011-10-03 11:00:00,42.18,42.88,42.11,42.79,33900.0,42.18,42.88,42.11,42.79,33900.0
2011-10-03 11:30:00,42.77,42.98,42.59,42.83,32000.0,42.77,42.98,42.59,42.83,32000.0
2011-10-03 12:00:00,42.83,42.86,42.19,42.23,24700.0,42.83,42.86,42.19,42.23,24700.0
2011-10-03 12:30:00,42.23,42.26,41.63,41.63,31900.0,42.23,42.26,41.63,41.63,31900.0
2011-10-03 13:00:00,41.61,41.61,41.03,41.33,29700.0,41.61,41.61,41.03,41.33,29700.0
2011-10-03 13:30:00,41.36,41.41,40.9,41.36,63600.0,41.36,41.41,40.9,41.36,63600.0
2011-10-03 14:00:00,41.33,41.54,40.97,41.11,31700.0,41.33,41.54,40.97,41.11,31700.0
2011-10-03 14:30:00,41.05,41.09,40.75,41.0,39900.0,41.05,41.09,40.75,41.0,39900.0
2011-10-03 15:00:00,40.96,41.24,40.9,40.99,64700.0,40.96,41.24,40.9,40.99,64700.0
2011-10-03 15:30:00,41.0,41.24,40.69,40.71,167000.0,41.0,41.24,40.69,40.71,167000.0
2011-10-04 09:30:00,40.29,41.53,40.19,40.95,62600.0,40.29,41.53,40.19,40.95,62600.0
2011-10-04 10:00:00,41.02,41.86,40.77,41.14,67600.0,41.02,41.86,40.77,41.14,67600.0
2011-10-04 10:30:00,41.14,42.01,41.14,41.81,24900.0,41.14,42.01,41.14,41.81,24900.0
2011-10-04 11:00:00,41.72,42.14,41.57,42.07,24800.0,41.72,42.14,41.57,42.07,24800.0
2011-10-04 11:30:00,42.04,42.27,41.68,42.24,32800.0,42.04,42.27,41.68,42.24,32800.0
2011-10-04 12:00:00,42.31,42.97,42.27,42.66,29800.0,42.31,42.97,42.27,42.66,29800.0
2011-10-04 12:30:00,42.65,43.08,42.53,42.94,37200.0,42.65,43.08,42.53,42.94,37200.0
2011-10-04 13:00:00,42.98,43.01,42.63,42.69,50600.0,42.98,43.01,42.63,42.69,50600.0
2011-10-04 13:30:00,42.68,42.75,42.21,42.21,34300.0,42.68,42.75,42.21,42.21,34300.0
2011-10-04 14:00:00,42.23,42.3,41.77,42.11,23100.0,42.23,42.3,41.77,42.11,23100.0
2011-10-04 14:30:00,42.13,42.4,41.91,42.16,70500.0,42.13,42.4,41.91,42.16,70500.0
2011-10-04 15:00:00,42.17,42.7,42.06,42.56,134600.0,42.17,42.7,42.06,42.56,134600.0
2011-10-04 15:30:00,42.63,44.29,42.63,44.25,252100.0,42.63,44.29,42.63,44.25,252100.0
2011-10-05 09:30:00,44.26,45.09,44.03,44.91,62200.0,44.26,45.09,44.03,44.91,62200.0
2011-10-05 10:00:00,44.84,45.73,44.84,45.54,109600.0,44.84,45.73,44.84,45.54,109600.0
2011-10-05 10:30:00,45.51,45.95,45.41,45.78,123400.0,45.51,45.95,45.41,45.78,123400.0
2011-10-05 11:00:00,45.82,45.84,45.42,45.46,60500.0,45.82,45.84,45.42,45.46,60500.0
2011-10-05 11:30:00,45.49,45.6,44.88,45.0,59300.0,45.49,45.6,44.88,45.0,59300.0
2011-10-05 12:00:00,45.04,45.19,44.41,44.41,22800.0,45.04,45.19,44.41,44.41,22800.0
2011-10-05 12:30:00,44.3,44.62,44.3,44.55,20300.0,44.3,44.62,44.3,44.55,20300.0
2011-10-05 13:00:00,44.56,45.04,44.54,44.96,43200.0,44.56,45.04,44.54,44.96,43200.0
2011-10-05 13:30:00,44.94,45.33,44.86,45.33,38100.0,44.94,45.33,44.86,45.33,38100.0
2011-10-05 14:00:00,45.32,45.5,45.21,45.44,33700.0,45.32,45.5,45.21,45.44,33700.0
2011-10-05 14:30:00,45.47,45.61,45.07,45.61,72900.0,45.47,45.61,45.07,45.61,72900.0
2011-10-05 15:00:00,45.62,45.78,45.35,45.51,66600.0,45.62,45.78,45.35,45.51,66600.0
2011-10-05 15:30:00,45.53,46.31,45.53,46.3,189500.0,45.53,46.31,45.53,46.3,189500.0
2011-10-06 09:30:00,46.19,46.49,45.8,46.05,47200.0,46.19,46.49,45.8,46.05,47200.0
2011-10-06 10:00:00,46.03,46.69,45.81,46.63,25100.0,46.03,46.69,45.81,46.63,25100.0
2011-10-06 10:30:00,46.68,47.11,46.63,46.81,19500.0,46.68,47.11,46.63,46.81,19500.0
2011-10-06 11:00:00,46.86,47.32,46.79,47.04,22600.0,46.86,47.32,46.79,47.04,22600.0
2011-10-06 11:30:00,47.1,47.53,47.07,47.38,16900.0,47.1,47.53,47.07,47.38,16900.0
2011-10-06 12:00:00,47.38,47.75,47.24,47.69,17900.0,47.38,47.75,47.24,47.69,17900.0
2011-10-06 12:30:00,47.66,47.83,47.33,47.38,19100.0,47.66,47.83,47.33,47.38,19100.0
2011-10-06 13:00:00,47.39,47.67,47.17,47.28,18600.0,47.39,47.67,47.17,47.28,18600.0
2011-10-06 13:30:00,47.25,47.35,46.93,47.13,18000.0,47.25,47.35,46.93,47.13,18000.0
2011-10-06 14:00:00,47.17,47.66,46.92,47.62,23300.0,47.17,47.66,46.92,47.62,23300.0
2011-10-06 14:30:00,47.63,47.67,47.35,47.49,55700.0,47.63,47.67,47.35,47.49,55700.0
2011-10-06 15:00:00,47.54,47.76,47.13,47.48,43700.0,47.54,47.76,47.13,47.48,43700.0
2011-10-06 15:30:00,47.45,47.91,47.38,47.89,98500.0,47.45,47.91,47.38,47.89,98500.0
2011-10-07 09:30:00,48.07,48.24,46.77,47.05,60000.0,48.07,48.24,46.77,47.05,60000.0
2011-10-07 10:00:00,47.05,47.69,46.76,47.51,80700.0,47.05,47.69,46.76,47.51,80700.0
2011-10-07 10:30:00,47.52,47.7,46.56,46.56,71000.0,47.52,47.7,46.56,46.56,71000.0
2011-10-07 11:00:00,46.51,47.07,46.47,46.99,69600.0,46.51,47.07,46.47,46.99,69600.0
2011-10-07 11:30:00,46.94,47.01,46.5,46.87,41900.0,46.94,47.01,46.5,46.87,41900.0
2011-10-07 12:00:00,46.92,47.1,46.4,46.65,80400.0,46.92,47.1,46.4,46.65,80400.0
2011-10-07 12:30:00,46.63,46.72,46.19,46.19,39900.0,46.63,46.72,46.19,46.19,39900.0
2011-10-07 13:00:00,46.26,46.53,46.09,46.42,44100.0,46.26,46.53,46.09,46.42,44100.0
2011-10-07 13:30:00,46.34,46.65,46.12,46.61,21800.0,46.34,46.65,46.12,46.61,21800.0
2011-10-07 14:00:00,46.59,47.16,46.58,46.96,24400.0,46.59,47.16,46.58,46.96,24400.0
2011-10-07 14:30:00,46.87,47.05,46.64,46.81,28700.0,46.87,47.05,46.64,46.81,28700.0
2011-10-07 15:00:00,46.82,47.49,46.72,47.45,50700.0,46.82,47.49,46.72,47.45,50700.0
2011-10-07 15:30:00,47.43,47.51,46.62,46.67,96000.0,47.43,47.51,46.62,46.67,96000.0
2011-10-10 09:30:00,47.85,48.47,47.79,48.47,36100.0,47.85,48.47,47.79,48.47,36100.0
2011-10-10 10:00:00,48.45,48.96,48.34,48.89,54600.0,48.45,48.96,48.34,48.89,54600.0
2011-10-10 10:30:00,48.9,49.51,48.9,49.32,83600.0,48.9,49.51,48.9,49.32,83600.0
2011-10-10 11:00:00,49.31,49.51,49.2,49.37,50700.0,49.31,49.51,49.2,49.37,50700.0
2011-10-10 11:30:00,49.51,49.83,49.44,49.83,32300.0,49.51,49.83,49.44,49.83,32300.0
2011-10-10 12:00:00,49.78,49.78,49.43,49.58,37200.0,49.78,49.78,49.43,49.58,37200.0
2011-10-10 12:30:00,49.62,49.62,49.25,49.32,24900.0,49.62,49.62,49.25,49.32,24900.0
2011-10-10 13:00:00,49.29,49.64,49.26,49.45,26800.0,49.29,49.64,49.26,49.45,26800.0
2011-10-10 13:30:00,49.45,49.65,49.34,49.57,37600.0,49.45,49.65,49.34,49.57,37600.0
2011-10-10 14:00:00,49.57,49.58,49.24,49.41,42900.0,49.57,49.58,49.24,49.41,42900.0
2011-10-10 14:30:00,49.41,49.52,49.27,49.48,73600.0,49.41,49.52,49.27,49.48,73600.0
2011-10-10 15:00:00,49.49,49.57,49.08,49.35,107000.0,49.49,49.57,49.08,49.35,107000.0
2011-10-10 15:30:00,49.35,49.94,49.22,49.91,202100.0,49.35,49.94,49.22,49.91,202100.0
2011-10-11 09:30:00,49.48,49.62,49.23,49.4,36500.0,49.48,49.62,49.23,49.4,36500.0
2011-10-11 10:00:00,49.36,49.57,49.04,49.54,47800.0,49.36,49.57,49.04,49.54,47800.0
2011-10-11 10:30:00,49.52,49.99,49.35,49.49,22100.0,49.52,49.99,49.35,49.49,22100.0
2011-10-11 11:00:00,49.57,49.75,49.37,49.66,21400.0,49.57,49.75,49.37,49.66,21400.0
2011-10-11 11:30:00,49.67,49.88,49.61,49.8,14700.0,49.67,49.88,49.61,49.8,14700.0
2011-10-11 12:00:00,49.83,49.85,49.61,49.64,12600.0,49.83,49.85,49.61,49.64,12600.0
2011-10-11 12:30:00,49.64,49.7,49.34,49.57,20400.0,49.64,49.7,49.34,49.57,20400.0
2011-10-11 13:00:00,49.55,49.85,49.25,49.79,28500.0,49.55,49.85,49.25,49.79,28500.0
2011-10-11 13:30:00,49.84,49.93,49.56,49.9,26400.0,49.84,49.93,49.56,49.9,26400.0
2011-10-11 14:00:00,49.92,49.92,49.57,49.6,36800.0,49.92,49.92,49.57,49.6,36800.0
2011-10-11 14:30:00,49.59,49.73,49.48,49.58,36800.0,49.59,49.73,49.48,49.58,36800.0
2011-10-11 15:00:00,49.6,49.86,49.45,49.45,64000.0,49.6,49.86,49.45,49.45,64000.0
2011-10-11 15:30:00,49.48,49.9,49.47,49.72,94000.0,49.48,49.9,49.47,49.72,94000.0
2011-10-12 09:30:00,50.22,50.76,49.93,50.36,58800.0,50.22,50.76,49.93,50.36,58800.0
2011-10-12 10:00:00,50.36,50.43,49.98,50.06,48000.0,50.36,50.43,49.98,50.06,48000.0
2011-10-12 10:30:00,50.19,50.37,49.97,49.97,19000.0,50.19,50.37,49.97,49.97,19000.0
2011-10-12 11:00:00,50.07,50.13,49.77,49.93,33700.0,50.07,50.13,49.77,49.93,33700.0
2011-10-12 11:30:00,49.87,49.99,49.79,49.8,17500.0,49.87,49.99,49.79,49.8,17500.0
2011-10-12 12:00:00,49.83,49.91,49.24,49.25,54200.0,49.83,49.91,49.24,49.25,54200.0
2011-10-12 12:30:00,49.25,49.92,49.23,49.84,35500.0,49.25,49.92,49.23,49.84,35500.0
2011-10-12 13:00:00,49.82,49.82,49.51,49.54,54700.0,49.82,49.82,49.51,49.54,54700.0
2011-10-12 13:30:00,49.51,49.81,49.51,49.7,53500.0,49.51,49.81,49.51,49.7,53500.0
2011-10-12 14:00:00,49.72,49.79,49.56,49.69,57200.0,49.72,49.79,49.56,49.69,57200.0
2011-10-12 14:30:00,49.73,49.79,49.24,49.28,45500.0,49.73,49.79,49.24,49.28,45500.0
2011-10-12 15:00:00,49.27,49.4,48.91,49.13,88100.0,49.27,49.4,48.91,49.13,88100.0
2011-10-12 15:30:00,49.14,49.46,48.77,48.82,212200.0,49.14,49.46,48.77,48.82,212200.0
2011-10-13 09:30:00,48.57,49.16,47.89,49.11,50000.0,48.57,49.16,47.89,49.11,50000.0
2011-10-13 10:00:00,49.06,49.26,48.62,48.84,71600.0,49.06,49.26,48.62,48.84,71600.0
2011-10-13 10:30:00,48.84,49.05,48.13,48.18,96300.0,48.84,49.05,48.13,48.18,96300.0
2011-10-13 11:00:00,48.07,48.29,47.9,48.15,62600.0,48.07,48.29,47.9,48.15,62600.0
2011-10-13 11:30:00,48.16,48.56,48.13,48.47,60700.0,48.16,48.56,48.13,48.47,60700.0
2011-10-13 12:00:00,48.46,48.65,48.44,48.45,49500.0,48.46,48.65,48.44,48.45,49500.0
2011-10-13 12:30:00,48.47,48.62,48.31,48.49,19000.0,48.47,48.62,48.31,48.49,19000.0
2011-10-13 13:00:00,48.53,49.04,48.36,48.97,27400.0,48.53,49.04,48.36,48.97,27400.0
2011-10-13 13:30:00,49.0,49.2,48.85,49.03,41300.0,49.0,49.2,48.85,49.03,41300.0
2011-10-13 14:00:00,49.05,49.08,48.79,48.91,28400.0,49.05,49.08,48.79,48.91,28400.0
2011-10-13 14:30:00,48.89,49.29,48.85,49.16,19900.0,48.89,49.29,48.85,49.16,19900.0
2011-10-13 15:00:00,49.16,49.35,48.97,48.99,47300.0,49.16,49.35,48.97,48.99,47300.0
2011-10-13 15:30:00,49.0,49.2,48.86,49.11,120500.0,49.0,49.2,48.86,49.11,120500.0
2011-10-14 09:30:00,49.91,50.1,49.56,49.84,44900.0,49.91,50.1,49.56,49.84,44900.0
2011-10-14 10:00:00,49.9,49.94,48.67,48.67,48500.0,49.9,49.94,48.67,48.67,48500.0
2011-10-14 10:30:00,48.68,49.11,48.59,49.05,39800.0,48.68,49.11,48.59,49.05,39800.0
2011-10-14 11:00:00,49.05,49.09,48.56,48.58,22900.0,49.05,49.09,48.56,48.58,22900.0
2011-10-14 11:30:00,48.59,48.73,48.54,48.54,22100.0,48.59,48.73,48.54,48.54,22100.0
2011-10-14 12:00:00,48.54,48.57,48.15,48.38,37900.0,48.54,48.57,48.15,48.38,37900.0
2011-10-14 12:30:00,48.39,48.71,48.39,48.57,21600.0,48.39,48.71,48.39,48.57,21600.0
2011-10-14 13:00:00,48.59,49.06,48.58,48.97,24600.0,48.59,49.06,48.58,48.97,24600.0
2011-10-14 13:30:00,48.94,49.39,48.94,49.39,10800.0,48.94,49.39,48.94,49.39,10800.0
2011-10-14 14:00:00,49.37,49.48,49.21,49.45,8600.0,49.37,49.48,49.21,49.45,8600.0
2011-10-14 14:30:00,49.44,49.71,49.29,49.7,11400.0,49.44,49.71,49.29,49.7,11400.0
2011-10-14 15:00:00,49.7,49.9,49.52,49.85,36500.0,49.7,49.9,49.52,49.85,36500.0
2011-10-14 15:30:00,49.86,50.08,49.56,49.98,114200.0,49.86,50.08,49.56,49.98,114200.0
2011-10-17 09:30:00,49.77,50.25,49.51,49.54,24800.0,49.77,50.25,49.51,49.54,24800.0
2011-10-17 10:00:00,49.54,49.67,49.24,49.24,22400.0,49.54,49.67,49.24,49.24,22400.0
2011-10-17 10:30:00,49.26,49.4,49.0,49.24,29000.0,49.26,49.4,49.0,49.24,29000.0
2011-10-17 11:00:00,49.22,49.49,49.16,49.42,10600.0,49.22,49.49,49.16,49.42,10600.0
2011-10-17 11:30:00,49.46,49.57,49.13,49.27,16500.0,49.46,49.57,49.13,49.27,16500.0
2011-10-17 12:00:00,49.26,49.36,49.1,49.26,20500.0,49.26,49.36,49.1,49.26,20500.0
2011-10-17 12:30:00,49.2,49.42,49.13,49.14,25700.0,49.2,49.42,49.13,49.14,25700.0
2011-10-17 13:00:00,49.14,49.14,48.87,48.92,26600.0,49.14,49.14,48.87,48.92,26600.0
2011-10-17 13:30:00,48.89,48.9,48.6,48.79,35200.0,48.89,48.9,48.6,48.79,35200.0
2011-10-17 14:00:00,48.79,48.79,48.43,48.63,18900.0,48.79,48.79,48.43,48.63,18900.0
2011-10-17 14:30:00,48.6,48.67,48.3,48.65,19100.0,48.6,48.67,48.3,48.65,19100.0
2011-10-17 15:00:00,48.64,48.82,48.55,48.71,43600.0,48.64,48.82,48.55,48.71,43600.0
2011-10-17 15:30:00,48.72,48.79,48.21,48.37,130600.0,48.72,48.79,48.21,48.37,130600.0
2011-10-18 09:30:00,48.29,48.29,47.4,47.51,39700.0,48.29,48.29,47.4,47.51,39700.0
2011-10-18 10:00:00,47.51,48.8,47.33,48.8,38100.0,47.51,48.8,47.33,48.8,38100.0
2011-10-18 10:30:00,48.83,49.55,48.77,49.31,54200.0,48.83,49.55,48.77,49.31,54200.0
2011-10-18 11:00:00,49.3,49.51,49.2,49.41,21000.0,49.3,49.51,49.2,49.41,21000.0
2011-10-18 11:30:00,49.36,50.51,49.33,50.4,76300.0,49.36,50.51,49.33,50.4,76300.0
2011-10-18 12:00:00,50.41,50.56,49.96,50.02,72000.0,50.41,50.56,49.96,50.02,72000.0
2011-10-18 12:30:00,50.0,50.33,49.82,50.05,83500.0,50.0,50.33,49.82,50.05,83500.0
2011-10-18 13:00:00,49.99,50.05,49.67,49.91,24700.0,49.99,50.05,49.67,49.91,24700.0
2011-10-18 13:30:00,49.95,50.29,49.94,50.17,19000.0,49.95,50.29,49.94,50.17,19000.0
2011-10-18 14:00:00,50.16,50.29,50.09,50.14,20400.0,50.16,50.29,50.09,50.14,20400.0
2011-10-18 14:30:00,50.16,50.34,50.04,50.3,76100.0,50.16,50.34,50.04,50.3,76100.0
2011-10-18 15:00:00,50.32,51.41,50.32,50.66,117900.0,50.32,51.41,50.32,50.66,117900.0
2011-10-18 15:30:00,50.64,51.13,50.38,50.84,149600.0,50.64,51.13,50.38,50.84,149600.0
2011-10-19 09:30:00,50.59,51.26,50.58,51.03,27900.0,50.59,51.26,50.58,51.03,27900.0
2011-10-19 10:00:00,51.11,51.57,50.55,51.51,25600.0,51.11,51.57,50.55,51.51,25600.0
2011-10-19 10:30:00,51.51,51.7,51.42,51.52,27200.0,51.51,51.7,51.42,51.52,27200.0
2011-10-19 11:00:00,51.5,51.59,51.1,51.15,39900.0,51.5,51.59,51.1,51.15,39900.0
2011-10-19 11:30:00,51.16,51.84,51.16,51.44,41400.0,51.16,51.84,51.16,51.44,41400.0
2011-10-19 12:00:00,51.47,51.94,51.39,51.88,32100.0,51.47,51.94,51.39,51.88,32100.0
2011-10-19 12:30:00,51.86,51.86,51.42,51.54,21500.0,51.86,51.86,51.42,51.54,21500.0
2011-10-19 13:00:00,51.58,51.97,51.58,51.85,38900.0,51.58,51.97,51.58,51.85,38900.0
2011-10-19 13:30:00,51.82,52.08,51.61,52.03,65600.0,51.82,52.08,51.61,52.03,65600.0
2011-10-19 14:00:00,52.04,52.1,50.74,50.82,50200.0,52.04,52.1,50.74,50.82,50200.0
2011-10-19 14:30:00,50.76,51.11,50.6,50.72,64900.0,50.76,51.11,50.6,50.72,64900.0
2011-10-19 15:00:00,50.7,50.83,50.35,50.74,47600.0,50.7,50.83,50.35,50.74,47600.0
2011-10-19 15:30:00,50.71,51.1,50.66,50.92,170900.0,50.71,51.1,50.66,50.92,170900.0
2011-10-20 09:30:00,50.99,51.93,50.61,51.08,45500.0,50.99,51.93,50.61,51.08,45500.0
2011-10-20 10:00:00,51.17,51.91,51.14,51.54,34300.0,51.17,51.91,51.14,51.54,34300.0
2011-10-20 10:30:00,51.59,51.75,51.2,51.25,27700.0,51.59,51.75,51.2,51.25,27700.0
2011-10-20 11:00:00,51.24,51.25,50.77,51.05,29600.0,51.24,51.25,50.77,51.05,29600.0
2011-10-20 11:30:00,50.99,51.34,50.79,51.02,19000.0,50.99,51.34,50.79,51.02,19000.0
2011-10-20 12:00:00,51.04,51.16,50.54,50.68,29200.0,51.04,51.16,50.54,50.68,29200.0
2011-10-20 12:30:00,50.71,51.35,50.71,51.23,33200.0,50.71,51.35,50.71,51.23,33200.0
2011-10-20 13:00:00,51.2,52.06,51.05,51.78,32300.0,51.2,52.06,51.05,51.78,32300.0
2011-10-20 13:30:00,51.79,51.95,51.31,51.65,29000.0,51.79,51.95,51.31,51.65,29000.0
2011-10-20 14:00:00,51.63,51.78,51.21,51.36,17500.0,51.63,51.78,51.21,51.36,17500.0
2011-10-20 14:30:00,51.36,52.31,51.31,51.99,40100.0,51.36,52.31,51.31,51.99,40100.0
2011-10-20 15:00:00,51.95,52.12,51.53,51.6,61200.0,51.95,52.12,51.53,51.6,61200.0
2011-10-20 15:30:00,51.59,52.05,51.56,51.96,125100.0,51.59,52.05,51.56,51.96,125100.0
2011-10-21 09:30:00,52.72,53.58,52.43,53.48,43100.0,52.72,53.58,52.43,53.48,43100.0
2011-10-21 10:00:00,53.45,54.17,53.4,54.14,69500.0,53.45,54.17,53.4,54.14,69500.0
2011-10-21 10:30:00,54.15,54.38,53.27,53.38,53600.0,54.15,54.38,53.27,53.38,53600.0
2011-10-21 11:00:00,53.4,53.5,52.96,53.18,21700.0,53.4,53.5,52.96,53.18,21700.0
2011-10-21 11:30:00,53.19,53.63,53.19,53.33,19800.0,53.19,53.63,53.19,53.33,19800.0
2011-10-21 12:00:00,53.36,53.43,53.26,53.32,12700.0,53.36,53.43,53.26,53.32,12700.0
2011-10-21 12:30:00,53.29,53.32,52.76,52.76,39400.0,53.29,53.32,52.76,52.76,39400.0
2011-10-21 13:00:00,52.75,52.75,52.28,52.35,55400.0,52.75,52.75,52.28,52.35,55400.0
2011-10-21 13:30:00,52.36,52.56,52.2,52.52,25900.0,52.36,52.56,52.2,52.52,25900.0
2011-10-21 14:00:00,52.48,53.0,52.48,52.89,27700.0,52.48,53.0,52.48,52.89,27700.0
2011-10-21 14:30:00,52.91,53.45,52.83,53.45,50800.0,52.91,53.45,52.83,53.45,50800.0
2011-10-21 15:00:00,53.51,53.79,53.47,53.68,82200.0,53.51,53.79,53.47,53.68,82200.0
2011-10-21 15:30:00,53.66,53.88,53.34,53.81,117400.0,53.66,53.88,53.34,53.81,117400.0
2011-10-24 09:30:00,53.92,54.53,53.8,54.46,19000.0,53.92,54.53,53.8,54.46,19000.0
2011-10-24 10:00:00,54.42,55.12,54.29,55.01,60800.0,54.42,55.12,54.29,55.01,60800.0
2011-10-24 10:30:00,54.97,55.41,54.94,55.18,64100.0,54.97,55.41,54.94,55.18,64100.0
2011-10-24 11:00:00,55.18,55.9,55.16,55.86,46700.0,55.18,55.9,55.16,55.86,46700.0
2011-10-24 11:30:00,55.86,55.96,55.71,55.78,47200.0,55.86,55.96,55.71,55.78,47200.0
2011-10-24 12:00:00,55.8,56.06,55.69,56.01,75400.0,55.8,56.06,55.69,56.01,75400.0
2011-10-24 12:30:00,56.03,56.05,55.66,55.77,51300.0,56.03,56.05,55.66,55.77,51300.0
2011-10-24 13:00:00,55.77,55.82,55.6,55.8,11200.0,55.77,55.82,55.6,55.8,11200.0
2011-10-24 13:30:00,55.79,55.9,55.72,55.72,20900.0,55.79,55.9,55.72,55.72,20900.0
2011-10-24 14:00:00,55.75,55.77,55.37,55.55,24900.0,55.75,55.77,55.37,55.55,24900.0
2011-10-24 14:30:00,55.56,55.59,55.37,55.39,74500.0,55.56,55.59,55.37,55.39,74500.0
2011-10-24 15:00:00,55.4,55.49,54.92,54.95,92300.0,55.4,55.49,54.92,54.95,92300.0
2011-10-24 15:30:00,54.93,55.03,54.73,55.0,129400.0,54.93,55.03,54.73,55.0,129400.0
2011-10-25 09:30:00,54.41,55.1,54.07,54.81,115800.0,54.41,55.1,54.07,54.81,115800.0
2011-10-25 10:00:00,54.8,55.06,54.52,55.01,120300.0,54.8,55.06,54.52,55.01,120300.0
2011-10-25 10:30:00,55.01,55.06,54.84,54.99,46200.0,55.01,55.06,54.84,54.99,46200.0
2011-10-25 11:00:00,54.97,55.03,54.71,55.0,32000.0,54.97,55.03,54.71,55.0,32000.0
2011-10-25 11:30:00,55.02,55.04,54.85,54.99,95200.0,55.02,55.04,54.85,54.99,95200.0
2011-10-25 12:00:00,55.0,55.03,54.95,54.99,140000.0,55.0,55.03,54.95,54.99,140000.0
2011-10-25 12:30:00,55.0,55.0,54.51,54.55,26500.0,55.0,55.0,54.51,54.55,26500.0
2011-10-25 13:00:00,54.64,55.0,54.6,54.95,19400.0,54.64,55.0,54.6,54.95,19400.0
2011-10-25 13:30:00,54.95,55.0,54.87,54.98,44800.0,54.95,55.0,54.87,54.98,44800.0
2011-10-25 14:00:00,54.98,54.98,54.69,54.77,25400.0,54.98,54.98,54.69,54.77,25400.0
2011-10-25 14:30:00,54.74,54.99,54.68,54.91,57800.0,54.74,54.99,54.68,54.91,57800.0
2011-10-25 15:00:00,54.97,54.99,54.42,54.65,64700.0,54.97,54.99,54.42,54.65,64700.0
2011-10-25 15:30:00,54.67,54.89,54.25,54.35,75200.0,54.67,54.89,54.25,54.35,75200.0
2011-10-26 09:30:00,55.45,55.52,54.82,55.0,61300.0,55.45,55.52,54.82,55.0,61300.0
2011-10-26 10:00:00,55.0,55.06,54.25,54.64,33600.0,55.0,55.06,54.25,54.64,33600.0
2011-10-26 10:30:00,54.66,54.79,53.58,53.96,118600.0,54.66,54.79,53.58,53.96,118600.0
2011-10-26 11:00:00,53.94,54.54,53.94,54.5,73300.0,53.94,54.54,53.94,54.5,73300.0
2011-10-26 11:30:00,54.5,55.2,54.46,55.1,47200.0,54.5,55.2,54.46,55.1,47200.0
2011-10-26 12:00:00,55.03,55.17,54.68,54.86,65100.0,55.03,55.17,54.68,54.86,65100.0
2011-10-26 12:30:00,54.79,54.88,54.6,54.6,34300.0,54.79,54.88,54.6,54.6,34300.0
2011-10-26 13:00:00,54.68,54.91,54.53,54.85,12000.0,54.68,54.91,54.53,54.85,12000.0
2011-10-26 13:30:00,54.96,55.1,54.83,54.97,76000.0,54.96,55.1,54.83,54.97,76000.0
2011-10-26 14:00:00,55.0,55.11,54.58,54.75,51700.0,55.0,55.11,54.58,54.75,51700.0
2011-10-26 14:30:00,54.71,55.14,54.71,54.77,42100.0,54.71,55.14,54.71,54.77,42100.0
2011-10-26 15:00:00,54.81,55.0,54.74,54.75,64500.0,54.81,55.0,54.74,54.75,64500.0
2011-10-26 15:30:00,54.76,55.07,54.52,54.66,170100.0,54.76,55.07,54.52,54.66,170100.0
2011-10-27 09:30:00,56.3,57.06,55.64,55.72,47400.0,56.3,57.06,55.64,55.72,47400.0
2011-10-27 10:00:00,55.65,55.89,55.33,55.79,37300.0,55.65,55.89,55.33,55.79,37300.0
2011-10-27 10:30:00,55.85,55.95,55.47,55.54,35500.0,55.85,55.95,55.47,55.54,35500.0
2011-10-27 11:00:00,55.58,56.06,55.58,55.7,54100.0,55.58,56.06,55.58,55.7,54100.0
2011-10-27 11:30:00,55.75,55.8,55.63,55.77,88400.0,55.75,55.8,55.63,55.77,88400.0
2011-10-27 12:00:00,55.74,56.37,55.73,56.24,42500.0,55.74,56.37,55.73,56.24,42500.0
2011-10-27 12:30:00,56.25,56.28,55.99,56.1,40100.0,56.25,56.28,55.99,56.1,40100.0
2011-10-27 13:00:00,56.1,56.31,56.04,56.23,41500.0,56.1,56.31,56.04,56.23,41500.0
2011-10-27 13:30:00,56.25,56.27,55.97,56.16,67900.0,56.25,56.27,55.97,56.16,67900.0
2011-10-27 14:00:00,56.18,56.45,55.74,56.18,44200.0,56.18,56.45,55.74,56.18,44200.0
2011-10-27 14:30:00,56.17,56.45,56.01,56.29,69500.0,56.17,56.45,56.01,56.29,69500.0
2011-10-27 15:00:00,56.34,56.52,56.18,56.24,65600.0,56.34,56.52,56.18,56.24,65600.0
2011-10-27 15:30:00,56.25,56.29,55.49,55.82,100500.0,56.25,56.29,55.49,55.82,100500.0
2011-10-28 09:30:00,55.07,55.5,54.08,54.19,74100.0,55.07,55.5,54.08,54.19,74100.0
2011-10-28 10:00:00,54.15,54.18,53.77,53.89,111100.0,54.15,54.18,53.77,53.89,111100.0
2011-10-28 10:30:00,53.88,54.05,53.8,53.83,47300.0,53.88,54.05,53.8,53.83,47300.0
2011-10-28 11:00:00,53.82,54.45,53.82,54.45,63000.0,53.82,54.45,53.82,54.45,63000.0
2011-10-28 11:30:00,54.41,54.79,53.99,54.14,60900.0,54.41,54.79,53.99,54.14,60900.0
2011-10-28 12:00:00,54.13,54.46,54.0,54.1,40600.0,54.13,54.46,54.0,54.1,40600.0
2011-10-28 12:30:00,54.07,54.39,53.95,54.2,29800.0,54.07,54.39,53.95,54.2,29800.0
2011-10-28 13:00:00,54.21,54.39,54.11,54.29,35200.0,54.21,54.39,54.11,54.29,35200.0
2011-10-28 13:30:00,54.25,54.37,54.08,54.26,32100.0,54.25,54.37,54.08,54.26,32100.0
2011-10-28 14:00:00,54.25,54.4,53.8,53.98,30400.0,54.25,54.4,53.8,53.98,30400.0
2011-10-28 14:30:00,54.02,54.19,53.81,53.89,29200.0,54.02,54.19,53.81,53.89,29200.0
2011-10-28 15:00:00,53.91,54.41,53.91,54.22,65100.0,53.91,54.41,53.91,54.22,65100.0
2011-10-28 15:30:00,54.25,54.47,53.99,54.16,211500.0,54.25,54.47,53.99,54.16,211500.0
2011-10-31 09:30:00,53.3,53.56,52.91,53.17,48200.0,53.3,53.56,52.91,53.17,48200.0
2011-10-31 10:00:00,53.14,53.19,52.92,53.19,75500.0,53.14,53.19,52.92,53.19,75500.0
2011-10-31 10:30:00,53.26,53.55,53.2,53.33,64000.0,53.26,53.55,53.2,53.33,64000.0
2011-10-31 11:00:00,53.32,53.7,53.32,53.45,52300.0,53.32,53.7,53.32,53.45,52300.0
2011-10-31 11:30:00,53.46,53.73,53.44,53.68,73600.0,53.46,53.73,53.44,53.68,73600.0
2011-10-31 12:00:00,53.68,53.79,53.35,53.37,20900.0,53.68,53.79,53.35,53.37,20900.0
2011-10-31 12:30:00,53.37,53.54,53.36,53.38,47100.0,53.37,53.54,53.36,53.38,47100.0
2011-10-31 13:00:00,53.43,53.81,53.4,53.7,33800.0,53.43,53.81,53.4,53.7,33800.0
2011-10-31 13:30:00,53.72,53.78,53.61,53.67,79400.0,53.72,53.78,53.61,53.67,79400.0
2011-10-31 14:00:00,53.68,53.73,53.41,53.65,45600.0,53.68,53.73,53.41,53.65,45600.0
2011-10-31 14:30:00,53.66,53.71,53.47,53.68,39100.0,53.66,53.71,53.47,53.68,39100.0
2011-10-31 15:00:00,53.59,53.61,53.03,53.08,40400.0,53.59,53.61,53.03,53.08,40400.0
2011-10-31 15:30:00,53.08,53.09,52.64,52.66,120400.0,53.08,53.09,52.64,52.66,120400.0
2011-11-01 09:30:00,51.01,51.58,51.01,51.46,113700.0,51.01,51.58,51.01,51.46,113700.0
2011-11-01 10:00:00,51.47,51.87,51.36,51.79,70700.0,51.47,51.87,51.36,51.79,70700.0
2011-11-01 10:30:00,51.76,51.92,51.29,51.32,60200.0,51.76,51.92,51.29,51.32,60200.0
2011-11-01 11:00:00,51.33,51.33,50.73,50.81,69400.0,51.33,51.33,50.73,50.81,69400.0
2011-11-01 11:30:00,50.82,50.83,50.18,50.32,51300.0,50.82,50.83,50.18,50.32,51300.0
2011-11-01 12:00:00,50.31,50.31,49.66,49.79,42900.0,50.31,50.31,49.66,49.79,42900.0
2011-11-01 12:30:00,49.78,50.11,49.46,49.49,35800.0,49.78,50.11,49.46,49.49,35800.0
2011-11-01 13:00:00,49.43,49.96,49.4,49.92,47500.0,49.43,49.96,49.4,49.92,47500.0
2011-11-01 13:30:00,49.91,50.65,49.89,50.12,87200.0,49.91,50.65,49.89,50.12,87200.0
2011-11-01 14:00:00,50.16,50.49,50.05,50.41,72200.0,50.16,50.49,50.05,50.41,72200.0
2011-11-01 14:30:00,50.4,50.5,49.99,50.08,58300.0,50.4,50.5,49.99,50.08,58300.0
2011-11-01 15:00:00,50.09,50.38,49.81,50.35,119900.0,50.09,50.38,49.81,50.35,119900.0
2011-11-01 15:30:00,50.33,50.62,50.19,50.28,273500.0,50.33,50.62,50.19,50.28,273500.0
2011-11-02 09:30:00,51.17,51.51,50.81,51.25,38400.0,51.17,51.51,50.81,51.25,38400.0
2011-11-02 10:00:00,51.31,51.9,51.27,51.72,18900.0,51.31,51.9,51.27,51.72,18900.0
2011-11-02 10:30:00,51.69,52.49,51.69,52.27,66100.0,51.69,52.49,51.69,52.27,66100.0
2011-11-02 11:00:00,52.3,52.65,52.18,52.59,44300.0,52.3,52.65,52.18,52.59,44300.0
2011-11-02 11:30:00,52.59,52.67,52.05,52.05,21800.0,52.59,52.67,52.05,52.05,21800.0
2011-11-02 12:00:00,52.05,52.47,52.03,52.36,21600.0,52.05,52.47,52.03,52.36,21600.0
2011-11-02 12:30:00,52.36,52.64,51.79,51.79,22900.0,52.36,52.64,51.79,51.79,22900.0
2011-11-02 13:00:00,51.72,51.75,51.19,51.38,19700.0,51.72,51.75,51.19,51.38,19700.0
2011-11-02 13:30:00,51.37,51.75,51.37,51.46,14600.0,51.37,51.75,51.37,51.46,14600.0
2011-11-02 14:00:00,51.44,51.58,51.15,51.4,21000.0,51.44,51.58,51.15,51.4,21000.0
2011-11-02 14:30:00,51.35,51.99,51.29,51.89,28500.0,51.35,51.99,51.29,51.89,28500.0
2011-11-02 15:00:00,51.94,52.21,51.76,52.0,37700.0,51.94,52.21,51.76,52.0,37700.0
2011-11-02 15:30:00,52.01,52.09,51.57,51.92,122600.0,52.01,52.09,51.57,51.92,122600.0
2011-11-03 09:30:00,52.98,53.08,51.24,51.49,37900.0,52.98,53.08,51.24,51.49,37900.0
2011-11-03 10:00:00,51.54,51.87,50.72,51.64,40900.0,51.54,51.87,50.72,51.64,40900.0
2011-11-03 10:30:00,51.72,52.82,51.72,52.39,22900.0,51.72,52.82,51.72,52.39,22900.0
2011-11-03 11:00:00,52.42,53.11,52.26,52.98,22900.0,52.42,53.11,52.26,52.98,22900.0
2011-11-03 11:30:00,52.89,53.0,52.55,52.58,12800.0,52.89,53.0,52.55,52.58,12800.0
2011-11-03 12:00:00,52.56,53.06,52.52,52.78,39500.0,52.56,53.06,52.52,52.78,39500.0
2011-11-03 12:30:00,52.78,52.94,52.4,52.5,51100.0,52.78,52.94,52.4,52.5,51100.0
2011-11-03 13:00:00,52.53,52.71,52.29,52.43,92400.0,52.53,52.71,52.29,52.43,92400.0
2011-11-03 13:30:00,52.44,53.04,52.24,52.75,35800.0,52.44,53.04,52.24,52.75,35800.0
2011-11-03 14:00:00,52.75,53.0,52.16,52.32,63600.0,52.75,53.0,52.16,52.32,63600.0
2011-11-03 14:30:00,52.39,52.62,52.34,52.48,33900.0,52.39,52.62,52.34,52.48,33900.0
2011-11-03 15:00:00,52.45,52.72,51.93,52.72,113500.0,52.45,52.72,51.93,52.72,113500.0
2011-11-03 15:30:00,52.7,53.05,51.9,52.35,206400.0,52.7,53.05,51.9,52.35,206400.0
2011-11-04 09:30:00,49.9,53.58,49.87,52.25,314400.0,49.9,53.58,49.87,52.25,314400.0
2011-11-04 10:00:00,52.25,52.83,51.74,52.62,111300.0,52.25,52.83,51.74,52.62,111300.0
2011-11-04 10:30:00,52.61,53.02,52.44,52.7,116100.0,52.61,53.02,52.44,52.7,116100.0
2011-11-04 11:00:00,52.79,53.13,52.44,52.51,56200.0,52.79,53.13,52.44,52.51,56200.0
2011-11-04 11:30:00,52.54,52.98,52.53,52.92,35000.0,52.54,52.98,52.53,52.92,35000.0
2011-11-04 12:00:00,52.89,53.55,52.87,53.0,95200.0,52.89,53.55,52.87,53.0,95200.0
2011-11-04 12:30:00,53.0,53.43,52.93,53.42,51900.0,53.0,53.43,52.93,53.42,51900.0
2011-11-04 13:00:00,53.45,54.03,53.19,53.75,59200.0,53.45,54.03,53.19,53.75,59200.0
2011-11-04 13:30:00,53.73,53.96,53.23,53.5,85500.0,53.73,53.96,53.23,53.5,85500.0
2011-11-04 14:00:00,53.47,53.53,53.32,53.45,33900.0,53.47,53.53,53.32,53.45,33900.0
2011-11-04 14:30:00,53.44,53.48,52.94,53.19,55300.0,53.44,53.48,52.94,53.19,55300.0
2011-11-04 15:00:00,53.22,53.3,52.95,53.09,83500.0,53.22,53.3,52.95,53.09,83500.0
2011-11-04 15:30:00,53.1,53.5,53.0,53.28,130000.0,53.1,53.5,53.0,53.28,130000.0
2011-11-07 09:30:00,53.36,53.8,52.94,53.2,82400.0,53.36,53.8,52.94,53.2,82400.0
2011-11-07 10:00:00,53.23,53.38,52.85,52.97,91200.0,53.23,53.38,52.85,52.97,91200.0
2011-11-07 10:30:00,52.85,52.99,52.43,52.49,53700.0,52.85,52.99,52.43,52.49,53700.0
2011-11-07 11:00:00,52.5,52.95,52.46,52.52,30300.0,52.5,52.95,52.46,52.52,30300.0
2011-11-07 11:30:00,52.53,52.6,52.38,52.58,34400.0,52.53,52.6,52.38,52.58,34400.0
2011-11-07 12:00:00,52.56,52.61,52.05,52.06,40600.0,52.56,52.61,52.05,52.06,40600.0
2011-11-07 12:30:00,52.06,52.16,51.85,52.11,52000.0,52.06,52.16,51.85,52.11,52000.0
2011-11-07 13:00:00,52.11,52.52,52.04,52.48,27400.0,52.11,52.52,52.04,52.48,27400.0
2011-11-07 13:30:00,52.51,52.78,52.27,52.64,28100.0,52.51,52.78,52.27,52.64,28100.0
2011-11-07 14:00:00,52.68,53.08,52.68,53.0,51200.0,52.68,53.08,52.68,53.0,51200.0
2011-11-07 14:30:00,53.01,53.07,52.67,53.05,41900.0,53.01,53.07,52.67,53.05,41900.0
2011-11-07 15:00:00,53.04,53.26,52.81,52.81,67200.0,53.04,53.26,52.81,52.81,67200.0
2011-11-07 15:30:00,52.77,52.91,52.55,52.77,118800.0,52.77,52.91,52.55,52.77,118800.0
2011-11-08 09:30:00,53.3,53.54,53.04,53.53,19500.0,53.3,53.54,53.04,53.53,19500.0
2011-11-08 10:00:00,53.54,53.58,52.4,52.45,41000.0,53.54,53.58,52.4,52.45,41000.0
2011-11-08 10:30:00,52.47,52.8,52.46,52.7,23800.0,52.47,52.8,52.46,52.7,23800.0
2011-11-08 11:00:00,52.54,52.79,51.88,52.16,24100.0,52.54,52.79,51.88,52.16,24100.0
2011-11-08 11:30:00,52.22,52.62,52.14,52.56,22300.0,52.22,52.62,52.14,52.56,22300.0
2011-11-08 12:00:00,52.53,53.06,52.33,52.94,20500.0,52.53,53.06,52.33,52.94,20500.0
2011-11-08 12:30:00,52.98,53.02,52.68,52.69,32100.0,52.98,53.02,52.68,52.69,32100.0
2011-11-08 13:00:00,52.74,52.79,52.53,52.72,30400.0,52.74,52.79,52.53,52.72,30400.0
2011-11-08 13:30:00,52.69,52.99,52.66,52.96,118500.0,52.69,52.99,52.66,52.96,118500.0
2011-11-08 14:00:00,52.98,53.68,52.98,53.66,55600.0,52.98,53.68,52.98,53.66,55600.0
2011-11-08 14:30:00,53.71,53.87,53.57,53.71,19300.0,53.71,53.87,53.57,53.71,19300.0
2011-11-08 15:00:00,53.65,53.94,53.49,53.87,27300.0,53.65,53.94,53.49,53.87,27300.0
2011-11-08 15:30:00,53.9,54.49,53.86,54.31,145200.0,53.9,54.49,53.86,54.31,145200.0
2011-11-09 09:30:00,52.94,53.07,52.09,52.33,46800.0,52.94,53.07,52.09,52.33,46800.0
2011-11-09 10:00:00,52.33,52.87,52.31,52.44,32600.0,52.33,52.87,52.31,52.44,32600.0
2011-11-09 10:30:00,52.45,52.59,52.14,52.2,27200.0,52.45,52.59,52.14,52.2,27200.0
2011-11-09 11:00:00,52.21,52.36,52.03,52.2,29100.0,52.21,52.36,52.03,52.2,29100.0
2011-11-09 11:30:00,52.2,52.32,52.0,52.07,12400.0,52.2,52.32,52.0,52.07,12400.0
2011-11-09 12:00:00,52.07,52.08,51.4,51.41,16500.0,52.07,52.08,51.4,51.41,16500.0
2011-11-09 12:30:00,51.41,51.92,51.41,51.9,22300.0,51.41,51.92,51.41,51.9,22300.0
2011-11-09 13:00:00,51.9,52.04,51.72,51.96,36700.0,51.9,52.04,51.72,51.96,36700.0
2011-11-09 13:30:00,51.96,52.06,51.67,51.91,44700.0,51.96,52.06,51.67,51.91,44700.0
2011-11-09 14:00:00,51.85,52.0,51.71,51.98,59500.0,51.85,52.0,51.71,51.98,59500.0
2011-11-09 14:30:00,51.94,52.09,51.79,51.98,50900.0,51.94,52.09,51.79,51.98,50900.0
2011-11-09 15:00:00,51.98,52.24,51.92,52.06,63700.0,51.98,52.24,51.92,52.06,63700.0
2011-11-09 15:30:00,52.03,52.05,51.7,51.97,120900.0,52.03,52.05,51.7,51.97,120900.0
2011-11-10 09:30:00,52.36,52.72,51.97,52.09,28200.0,52.36,52.72,51.97,52.09,28200.0
2011-11-10 10:00:00,52.1,52.5,52.0,52.45,17900.0,52.1,52.5,52.0,52.45,17900.0
2011-11-10 10:30:00,52.35,52.35,51.59,52.09,25200.0,52.35,52.35,51.59,52.09,25200.0
2011-11-10 11:00:00,52.03,52.36,52.03,52.16,21500.0,52.03,52.36,52.03,52.16,21500.0
2011-11-10 11:30:00,52.13,52.59,52.11,52.45,22800.0,52.13,52.59,52.11,52.45,22800.0
2011-11-10 12:00:00,52.44,52.87,52.41,52.58,28500.0,52.44,52.87,52.41,52.58,28500.0
2011-11-10 12:30:00,52.59,52.69,52.22,52.61,25600.0,52.59,52.69,52.22,52.61,25600.0
2011-11-10 13:00:00,52.6,52.83,52.4,52.4,37500.0,52.6,52.83,52.4,52.4,37500.0
2011-11-10 13:30:00,52.44,52.61,52.14,52.33,27000.0,52.44,52.61,52.14,52.33,27000.0
2011-11-10 14:00:00,52.35,52.38,51.89,52.2,38600.0,52.35,52.38,51.89,52.2,38600.0
2011-11-10 14:30:00,52.19,52.29,51.8,51.83,32800.0,52.19,52.29,51.8,51.83,32800.0
2011-11-10 15:00:00,51.85,52.35,51.76,52.25,51300.0,51.85,52.35,51.76,52.25,51300.0
2011-11-10 15:30:00,52.27,52.32,52.02,52.19,115600.0,52.27,52.32,52.02,52.19,115600.0
2011-11-11 09:30:00,52.72,54.89,52.26,54.72,153800.0,52.72,54.89,52.26,54.72,153800.0
2011-11-11 10:00:00,54.74,55.31,54.71,54.96,175900.0,54.74,55.31,54.71,54.96,175900.0
2011-11-11 10:30:00,54.97,55.05,54.84,54.96,100400.0,54.97,55.05,54.84,54.96,100400.0
2011-11-11 11:00:00,54.95,55.0,54.86,54.93,36400.0,54.95,55.0,54.86,54.93,36400.0
2011-11-11 11:30:00,54.96,55.0,54.78,54.94,30100.0,54.96,55.0,54.78,54.94,30100.0
2011-11-11 12:00:00,54.94,55.03,54.49,54.6,36400.0,54.94,55.03,54.49,54.6,36400.0
2011-11-11 12:30:00,54.59,54.86,54.59,54.84,21100.0,54.59,54.86,54.59,54.84,21100.0
2011-11-11 13:00:00,54.87,55.04,54.58,54.6,24600.0,54.87,55.04,54.58,54.6,24600.0
2011-11-11 13:30:00,54.61,54.89,54.56,54.73,27300.0,54.61,54.89,54.56,54.73,27300.0
2011-11-11 14:00:00,54.79,54.89,54.68,54.79,30200.0,54.79,54.89,54.68,54.79,30200.0
2011-11-11 14:30:00,54.78,54.89,54.51,54.57,43000.0,54.78,54.89,54.51,54.57,43000.0
2011-11-11 15:00:00,54.55,54.68,54.4,54.57,48000.0,54.55,54.68,54.4,54.57,48000.0
2011-11-11 15:30:00,54.57,54.59,54.39,54.54,101500.0,54.57,54.59,54.39,54.54,101500.0
2011-11-14 09:30:00,54.35,54.67,54.08,54.57,15100.0,54.35,54.67,54.08,54.57,15100.0
2011-11-14 10:00:00,54.56,54.97,54.38,54.88,13800.0,54.56,54.97,54.38,54.88,13800.0
2011-11-14 10:30:00,54.83,54.83,54.43,54.63,14700.0,54.83,54.83,54.43,54.63,14700.0
2011-11-14 11:00:00,54.61,54.68,54.4,54.4,7400.0,54.61,54.68,54.4,54.4,7400.0
2011-11-14 11:30:00,54.37,54.54,53.97,54.06,30300.0,54.37,54.54,53.97,54.06,30300.0
2011-11-14 12:00:00,54.09,54.09,53.6,53.66,11900.0,54.09,54.09,53.6,53.66,11900.0
2011-11-14 12:30:00,53.65,53.88,53.56,53.78,9200.0,53.65,53.88,53.56,53.78,9200.0
2011-11-14 13:00:00,53.79,53.94,53.65,53.94,6500.0,53.79,53.94,53.65,53.94,6500.0
2011-11-14 13:30:00,54.01,54.23,53.92,54.19,23000.0,54.01,54.23,53.92,54.19,23000.0
2011-11-14 14:00:00,54.19,54.39,54.11,54.13,23000.0,54.19,54.39,54.11,54.13,23000.0
2011-11-14 14:30:00,54.13,54.13,53.68,53.7,12400.0,54.13,54.13,53.68,53.7,12400.0
2011-11-14 15:00:00,53.67,53.83,53.62,53.75,42800.0,53.67,53.83,53.62,53.75,42800.0
2011-11-14 15:30:00,53.77,54.12,53.75,54.0,120300.0,53.77,54.12,53.75,54.0,120300.0
2011-11-15 09:30:00,53.82,53.82,53.23,53.63,47700.0,53.82,53.82,53.23,53.63,47700.0
2011-11-15 10:00:00,53.55,53.55,53.27,53.35,23400.0,53.55,53.55,53.27,53.35,23400.0
2011-11-15 10:30:00,53.28,53.49,53.08,53.08,11100.0,53.28,53.49,53.08,53.08,11100.0
2011-11-15 11:00:00,53.08,53.18,52.86,53.0,9200.0,53.08,53.18,52.86,53.0,9200.0
2011-11-15 11:30:00,52.96,53.1,52.79,53.04,14400.0,52.96,53.1,52.79,53.04,14400.0
2011-11-15 12:00:00,53.03,53.41,52.98,53.28,26100.0,53.03,53.41,52.98,53.28,26100.0
2011-11-15 12:30:00,53.3,53.76,53.29,53.46,40400.0,53.3,53.76,53.29,53.46,40400.0
2011-11-15 13:00:00,53.5,53.7,53.34,53.46,32000.0,53.5,53.7,53.34,53.46,32000.0
2011-11-15 13:30:00,53.46,53.88,53.46,53.79,20500.0,53.46,53.88,53.46,53.79,20500.0
2011-11-15 14:00:00,53.75,53.85,53.58,53.59,19200.0,53.75,53.85,53.58,53.59,19200.0
2011-11-15 14:30:00,53.63,53.88,53.62,53.84,19900.0,53.63,53.88,53.62,53.84,19900.0
2011-11-15 15:00:00,53.81,54.06,53.81,54.03,26300.0,53.81,54.06,53.81,54.03,26300.0
2011-11-15 15:30:00,54.05,54.09,53.57,53.58,68500.0,54.05,54.09,53.57,53.58,68500.0
2011-11-16 09:30:00,52.98,53.32,52.79,53.18,13400.0,52.98,53.32,52.79,53.18,13400.0
2011-11-16 10:00:00,53.22,53.41,52.94,52.99,14500.0,53.22,53.41,52.94,52.99,14500.0
2011-11-16 10:30:00,53.0,53.51,52.95,53.51,8500.0,53.0,53.51,52.95,53.51,8500.0
2011-11-16 11:00:00,53.55,53.79,53.53,53.56,18900.0,53.55,53.79,53.53,53.56,18900.0
2011-11-16 11:30:00,53.61,53.65,53.27,53.33,8300.0,53.61,53.65,53.27,53.33,8300.0
2011-11-16 12:00:00,53.29,53.44,53.21,53.3,9300.0,53.29,53.44,53.21,53.3,9300.0
2011-11-16 12:30:00,53.32,53.68,53.32,53.66,13900.0,53.32,53.68,53.32,53.66,13900.0
2011-11-16 13:00:00,53.71,54.04,53.59,54.01,16500.0,53.71,54.04,53.59,54.01,16500.0
2011-11-16 13:30:00,54.06,54.26,54.01,54.06,24700.0,54.06,54.26,54.01,54.06,24700.0
2011-11-16 14:00:00,54.02,54.11,53.89,54.03,8400.0,54.02,54.11,53.89,54.03,8400.0
2011-11-16 14:30:00,54.03,54.07,53.53,53.56,15600.0,54.03,54.07,53.53,53.56,15600.0
2011-11-16 15:00:00,53.58,53.63,52.97,52.97,45000.0,53.58,53.63,52.97,52.97,45000.0
2011-11-16 15:30:00,53.0,53.0,52.35,52.45,88300.0,53.0,53.0,52.35,52.45,88300.0
2011-11-17 09:30:00,52.5,52.66,52.34,52.59,16000.0,52.5,52.66,52.34,52.59,16000.0
2011-11-17 10:00:00,52.42,52.88,52.38,52.88,20600.0,52.42,52.88,52.38,52.88,20600.0
2011-11-17 10:30:00,52.91,53.18,52.65,52.77,20100.0,52.91,53.18,52.65,52.77,20100.0
2011-11-17 11:00:00,52.68,52.71,52.24,52.6,17800.0,52.68,52.71,52.24,52.6,17800.0
2011-11-17 11:30:00,52.6,53.39,52.6,53.0,50000.0,52.6,53.39,52.6,53.0,50000.0
2011-11-17 12:00:00,52.99,53.06,52.73,52.74,28500.0,52.99,53.06,52.73,52.74,28500.0
2011-11-17 12:30:00,52.75,52.75,51.81,52.35,21900.0,52.75,52.75,51.81,52.35,21900.0
2011-11-17 13:00:00,52.38,52.38,51.94,52.12,10500.0,52.38,52.38,51.94,52.12,10500.0
2011-11-17 13:30:00,52.11,52.16,51.64,52.06,13100.0,52.11,52.16,51.64,52.06,13100.0
2011-11-17 14:00:00,52.07,52.15,51.69,51.88,14400.0,52.07,52.15,51.69,51.88,14400.0
2011-11-17 14:30:00,51.88,52.17,51.75,52.11,18200.0,51.88,52.17,51.75,52.11,18200.0
2011-11-17 15:00:00,52.09,52.21,51.82,51.95,23600.0,52.09,52.21,51.82,51.95,23600.0
2011-11-17 15:30:00,51.93,52.22,51.75,52.02,70300.0,51.93,52.22,51.75,52.02,70300.0
2011-11-18 09:30:00,52.56,53.16,52.45,53.11,65000.0,52.56,53.16,52.45,53.11,65000.0
2011-11-18 10:00:00,53.12,53.12,52.48,52.55,35400.0,53.12,53.12,52.48,52.55,35400.0
2011-11-18 10:30:00,52.6,52.98,52.47,52.82,27300.0,52.6,52.98,52.47,52.82,27300.0
2011-11-18 11:00:00,52.8,52.94,52.74,52.87,18000.0,52.8,52.94,52.74,52.87,18000.0
2011-11-18 11:30:00,52.9,52.94,52.68,52.78,17300.0,52.9,52.94,52.68,52.78,17300.0
2011-11-18 12:00:00,52.79,52.8,52.54,52.74,25400.0,52.79,52.8,52.54,52.74,25400.0
2011-11-18 12:30:00,52.75,52.84,52.68,52.75,24800.0,52.75,52.84,52.68,52.75,24800.0
2011-11-18 13:00:00,52.74,52.9,52.65,52.74,6400.0,52.74,52.9,52.65,52.74,6400.0
2011-11-18 13:30:00,52.73,52.96,52.73,52.78,16100.0,52.73,52.96,52.73,52.78,16100.0
2011-11-18 14:00:00,52.78,53.29,52.74,53.12,24900.0,52.78,53.29,52.74,53.12,24900.0
2011-11-18 14:30:00,53.14,53.2,52.76,52.78,19900.0,53.14,53.2,52.76,52.78,19900.0
2011-11-18 15:00:00,52.83,53.03,52.67,52.81,33900.0,52.83,53.03,52.67,52.81,33900.0
2011-11-18 15:30:00,52.8,52.95,52.6,52.64,83400.0,52.8,52.95,52.6,52.64,83400.0
2011-11-21 09:30:00,51.81,51.88,51.5,51.58,45700.0,51.81,51.88,51.5,51.58,45700.0
2011-11-21 10:00:00,51.63,51.7,51.2,51.46,31200.0,51.63,51.7,51.2,51.46,31200.0
2011-11-21 10:30:00,51.44,51.56,50.76,50.77,13800.0,51.44,51.56,50.76,50.77,13800.0
2011-11-21 11:00:00,50.69,50.93,50.57,50.69,21400.0,50.69,50.93,50.57,50.69,21400.0
2011-11-21 11:30:00,50.71,50.73,50.25,50.52,42600.0,50.71,50.73,50.25,50.52,42600.0
2011-11-21 12:00:00,50.52,50.62,50.36,50.36,7500.0,50.52,50.62,50.36,50.36,7500.0
2011-11-21 12:30:00,50.35,50.61,50.3,50.52,12300.0,50.35,50.61,50.3,50.52,12300.0
2011-11-21 13:00:00,50.54,50.81,50.45,50.73,10200.0,50.54,50.81,50.45,50.73,10200.0
2011-11-21 13:30:00,50.65,50.67,50.36,50.36,22400.0,50.65,50.67,50.36,50.36,22400.0
2011-11-21 14:00:00,50.36,50.9,50.3,50.62,24600.0,50.36,50.9,50.3,50.62,24600.0
2011-11-21 14:30:00,50.61,51.1,50.6,50.91,44700.0,50.61,51.1,50.6,50.91,44700.0
2011-11-21 15:00:00,50.89,51.03,50.69,50.96,60200.0,50.89,51.03,50.69,50.96,60200.0
2011-11-21 15:30:00,50.99,51.07,50.74,50.77,69400.0,50.99,51.07,50.74,50.77,69400.0
2011-11-22 09:30:00,50.78,51.08,50.43,51.02,18800.0,50.78,51.08,50.43,51.02,18800.0
2011-11-22 10:00:00,51.03,51.35,50.85,51.32,22400.0,51.03,51.35,50.85,51.32,22400.0
2011-11-22 10:30:00,51.29,51.29,50.36,50.4,11600.0,51.29,51.29,50.36,50.4,11600.0
2011-11-22 11:00:00,50.43,50.64,50.38,50.59,15100.0,50.43,50.64,50.38,50.59,15100.0
2011-11-22 11:30:00,50.6,50.6,50.02,50.1,30500.0,50.6,50.6,50.02,50.1,30500.0
2011-11-22 12:00:00,50.1,50.83,50.1,50.82,28400.0,50.1,50.83,50.1,50.82,28400.0
2011-11-22 12:30:00,50.78,51.17,50.76,51.11,11200.0,50.78,51.17,50.76,51.11,11200.0
2011-11-22 13:00:00,51.13,51.58,50.98,51.49,10000.0,51.13,51.58,50.98,51.49,10000.0
2011-11-22 13:30:00,51.44,51.51,51.13,51.14,13500.0,51.44,51.51,51.13,51.14,13500.0
2011-11-22 14:00:00,51.22,51.23,50.89,51.0,11100.0,51.22,51.23,50.89,51.0,11100.0
2011-11-22 14:30:00,50.99,51.14,50.82,50.87,11900.0,50.99,51.14,50.82,50.87,11900.0
2011-11-22 15:00:00,50.86,50.97,50.58,50.65,27400.0,50.86,50.97,50.58,50.65,27400.0
2011-11-22 15:30:00,50.69,50.91,50.62,50.72,38300.0,50.69,50.91,50.62,50.72,38300.0
2011-11-23 09:30:00,50.1,50.44,50.03,50.03,8600.0,50.1,50.44,50.03,50.03,8600.0
2011-11-23 10:00:00,50.03,50.18,49.22,49.24,34400.0,50.03,50.18,49.22,49.24,34400.0
2011-11-23 10:30:00,49.24,49.74,49.11,49.61,19600.0,49.24,49.74,49.11,49.61,19600.0
2011-11-23 11:00:00,49.6,49.7,49.34,49.44,15000.0,49.6,49.7,49.34,49.44,15000.0
2011-11-23 11:30:00,49.31,49.49,49.22,49.33,26800.0,49.31,49.49,49.22,49.33,26800.0
2011-11-23 12:00:00,49.39,49.53,49.23,49.44,15600.0,49.39,49.53,49.23,49.44,15600.0
2011-11-23 12:30:00,49.44,49.58,49.31,49.53,24400.0,49.44,49.58,49.31,49.53,24400.0
2011-11-23 13:00:00,49.53,49.53,49.38,49.45,16900.0,49.53,49.53,49.38,49.45,16900.0
2011-11-23 13:30:00,49.5,49.53,49.25,49.41,29400.0,49.5,49.53,49.25,49.41,29400.0
2011-11-23 14:00:00,49.37,49.5,49.02,49.24,22600.0,49.37,49.5,49.02,49.24,22600.0
2011-11-23 14:30:00,49.21,49.39,49.16,49.36,28000.0,49.21,49.39,49.16,49.36,28000.0
2011-11-23 15:00:00,49.33,49.7,49.29,49.59,60200.0,49.33,49.7,49.29,49.59,60200.0
2011-11-23 15:30:00,49.57,49.79,49.37,49.42,61800.0,49.57,49.79,49.37,49.42,61800.0
2011-11-25 09:30:00,49.26,50.5,49.02,50.21,25300.0,49.26,50.5,49.02,50.21,25300.0
2011-11-25 10:00:00,50.21,50.33,50.09,50.1,18000.0,50.21,50.33,50.09,50.1,18000.0
2011-11-25 10:30:00,50.18,50.29,50.12,50.2,11600.0,50.18,50.29,50.12,50.2,11600.0
2011-11-25 11:00:00,50.17,50.33,50.03,50.13,17200.0,50.17,50.33,50.03,50.13,17200.0
2011-11-25 11:30:00,50.13,50.26,49.86,49.92,43500.0,50.13,50.26,49.86,49.92,43500.0
2011-11-25 12:00:00,49.9,50.2,49.76,50.0,42400.0,49.9,50.2,49.76,50.0,42400.0
2011-11-25 12:30:00,49.97,50.01,49.64,49.77,47400.0,49.97,50.01,49.64,49.77,47400.0
2011-11-28 09:30:00,51.47,51.67,51.28,51.55,24500.0,51.47,51.67,51.28,51.55,24500.0
2011-11-28 10:00:00,51.63,51.75,51.5,51.61,20000.0,51.63,51.75,51.5,51.61,20000.0
2011-11-28 10:30:00,51.58,51.76,51.47,51.66,15100.0,51.58,51.76,51.47,51.66,15100.0
2011-11-28 11:00:00,51.68,51.83,51.64,51.74,21300.0,51.68,51.83,51.64,51.74,21300.0
2011-11-28 11:30:00,51.75,51.87,51.41,51.51,33600.0,51.75,51.87,51.41,51.51,33600.0
2011-11-28 12:00:00,51.51,51.63,51.41,51.49,12600.0,51.51,51.63,51.41,51.49,12600.0
2011-11-28 12:30:00,51.44,51.49,51.09,51.13,16700.0,51.44,51.49,51.09,51.13,16700.0
2011-11-28 13:00:00,51.05,51.49,50.95,51.44,8300.0,51.05,51.49,50.95,51.44,8300.0
2011-11-28 13:30:00,51.42,51.58,51.37,51.41,19700.0,51.42,51.58,51.37,51.41,19700.0
2011-11-28 14:00:00,51.41,51.6,51.34,51.36,16400.0,51.41,51.6,51.34,51.36,16400.0
2011-11-28 14:30:00,51.34,51.41,51.11,51.19,15000.0,51.34,51.41,51.11,51.19,15000.0
2011-11-28 15:00:00,51.15,51.23,50.67,50.67,31900.0,51.15,51.23,50.67,50.67,31900.0
2011-11-28 15:30:00,50.66,51.06,50.5,51.02,94900.0,50.66,51.06,50.5,51.02,94900.0
2011-11-29 09:30:00,51.1,51.37,50.21,50.59,23000.0,51.1,51.37,50.21,50.59,23000.0
2011-11-29 10:00:00,50.62,51.95,50.58,51.83,34600.0,50.62,51.95,50.58,51.83,34600.0
2011-11-29 10:30:00,51.8,51.8,51.01,51.15,11600.0,51.8,51.8,51.01,51.15,11600.0
2011-11-29 11:00:00,51.12,51.3,50.93,51.18,13700.0,51.12,51.3,50.93,51.18,13700.0
2011-11-29 11:30:00,51.16,51.65,51.15,51.35,13600.0,51.16,51.65,51.15,51.35,13600.0
2011-11-29 12:00:00,51.34,51.61,51.34,51.61,16200.0,51.34,51.61,51.34,51.61,16200.0
2011-11-29 12:30:00,51.62,51.62,51.26,51.42,8200.0,51.62,51.62,51.26,51.42,8200.0
2011-11-29 13:00:00,51.38,51.58,51.19,51.51,10400.0,51.38,51.58,51.19,51.51,10400.0
2011-11-29 13:30:00,51.51,51.51,50.99,51.09,14100.0,51.51,51.51,50.99,51.09,14100.0
2011-11-29 14:00:00,51.03,51.24,50.85,51.2,9400.0,51.03,51.24,50.85,51.2,9400.0
2011-11-29 14:30:00,51.19,51.34,50.93,51.02,22100.0,51.19,51.34,50.93,51.02,22100.0
2011-11-29 15:00:00,51.06,51.6,51.02,51.37,25200.0,51.06,51.6,51.02,51.37,25200.0
2011-11-29 15:30:00,51.41,51.73,51.38,51.48,61900.0,51.41,51.73,51.38,51.48,61900.0
2011-11-30 09:30:00,53.44,54.19,53.1,53.99,41100.0,53.44,54.19,53.1,53.99,41100.0
2011-11-30 10:00:00,54.01,54.26,53.9,54.26,27500.0,54.01,54.26,53.9,54.26,27500.0
2011-11-30 10:30:00,54.2,54.58,54.2,54.54,18000.0,54.2,54.58,54.2,54.54,18000.0
2011-11-30 11:00:00,54.51,54.68,54.3,54.41,33300.0,54.51,54.68,54.3,54.41,33300.0
2011-11-30 11:30:00,54.39,54.76,54.26,54.31,20700.0,54.39,54.76,54.26,54.31,20700.0
2011-11-30 12:00:00,54.27,54.46,54.24,54.45,13700.0,54.27,54.46,54.24,54.45,13700.0
2011-11-30 12:30:00,54.45,54.57,54.35,54.4,21200.0,54.45,54.57,54.35,54.4,21200.0
2011-11-30 13:00:00,54.39,54.46,54.3,54.33,35300.0,54.39,54.46,54.3,54.33,35300.0
2011-11-30 13:30:00,54.31,54.49,54.24,54.34,19700.0,54.31,54.49,54.24,54.34,19700.0
2011-11-30 14:00:00,54.33,54.35,54.05,54.24,35000.0,54.33,54.35,54.05,54.24,35000.0
2011-11-30 14:30:00,54.24,54.44,54.05,54.23,46900.0,54.24,54.44,54.05,54.23,46900.0
2011-11-30 15:00:00,54.24,54.46,54.19,54.33,41900.0,54.24,54.46,54.19,54.33,41900.0
2011-11-30 15:30:00,54.29,54.6,54.25,54.56,152800.0,54.29,54.6,54.25,54.56,152800.0
2011-12-01 09:30:00,54.69,55.89,54.18,55.8,60300.0,54.69,55.89,54.18,55.8,60300.0
2011-12-01 10:00:00,55.73,55.93,55.58,55.75,33000.0,55.73,55.93,55.58,55.75,33000.0
2011-12-01 10:30:00,55.75,55.75,55.13,55.28,50600.0,55.75,55.75,55.13,55.28,50600.0
2011-12-01 11:00:00,55.27,55.31,54.94,55.04,39100.0,55.27,55.31,54.94,55.04,39100.0
2011-12-01 11:30:00,55.04,55.64,54.96,55.6,34900.0,55.04,55.64,54.96,55.6,34900.0
2011-12-01 12:00:00,55.62,55.73,55.51,55.73,18000.0,55.62,55.73,55.51,55.73,18000.0
2011-12-01 12:30:00,55.72,55.77,55.24,55.27,18600.0,55.72,55.77,55.24,55.27,18600.0
2011-12-01 13:00:00,55.25,55.31,55.17,55.23,12100.0,55.25,55.31,55.17,55.23,12100.0
2011-12-01 13:30:00,55.22,55.7,55.09,55.7,29100.0,55.22,55.7,55.09,55.7,29100.0
2011-12-01 14:00:00,55.66,55.66,55.22,55.46,19800.0,55.66,55.66,55.22,55.46,19800.0
2011-12-01 14:30:00,55.4,55.64,55.3,55.43,22700.0,55.4,55.64,55.3,55.43,22700.0
2011-12-01 15:00:00,55.4,55.5,55.2,55.39,35000.0,55.4,55.5,55.2,55.39,35000.0
2011-12-01 15:30:00,55.34,55.35,54.69,54.79,65000.0,55.34,55.35,54.69,54.79,65000.0
2011-12-02 09:30:00,55.58,55.91,55.14,55.43,29000.0,55.58,55.91,55.14,55.43,29000.0
2011-12-02 10:00:00,55.5,56.03,55.5,55.85,35600.0,55.5,56.03,55.5,55.85,35600.0
2011-12-02 10:30:00,55.94,56.03,55.8,55.98,18900.0,55.94,56.03,55.8,55.98,18900.0
2011-12-02 11:00:00,55.97,56.0,55.45,55.8,32400.0,55.97,56.0,55.45,55.8,32400.0
2011-12-02 11:30:00,55.8,56.05,55.55,55.59,51800.0,55.8,56.05,55.55,55.59,51800.0
2011-12-02 12:00:00,55.53,56.02,55.39,55.93,13900.0,55.53,56.02,55.39,55.93,13900.0
2011-12-02 12:30:00,55.92,56.06,55.82,55.84,19300.0,55.92,56.06,55.82,55.84,19300.0
2011-12-02 13:00:00,55.83,55.97,55.64,55.71,12900.0,55.83,55.97,55.64,55.71,12900.0
2011-12-02 13:30:00,55.71,55.76,55.61,55.67,15700.0,55.71,55.76,55.61,55.67,15700.0
2011-12-02 14:00:00,55.72,55.74,55.48,55.7,13500.0,55.72,55.74,55.48,55.7,13500.0
2011-12-02 14:30:00,55.68,55.72,55.4,55.43,9800.0,55.68,55.72,55.4,55.43,9800.0
2011-12-02 15:00:00,55.42,55.49,55.04,55.09,25200.0,55.42,55.49,55.04,55.09,25200.0
2011-12-02 15:30:00,55.11,55.31,54.72,54.88,72000.0,55.11,55.31,54.72,54.88,72000.0
2011-12-05 09:30:00,56.0,56.42,55.63,56.42,31300.0,56.0,56.42,55.63,56.42,31300.0
2011-12-05 10:00:00,56.35,57.07,56.2,57.01,64300.0,56.35,57.07,56.2,57.01,64300.0
2011-12-05 10:30:00,57.05,57.5,57.05,57.16,51300.0,57.05,57.5,57.05,57.16,51300.0
2011-12-05 11:00:00,57.18,57.21,56.87,56.94,66700.0,57.18,57.21,56.87,56.94,66700.0
2011-12-05 11:30:00,56.93,57.1,56.81,56.98,16100.0,56.93,57.1,56.81,56.98,16100.0
2011-12-05 12:00:00,56.94,57.2,56.93,57.17,36800.0,56.94,57.2,56.93,57.17,36800.0
2011-12-05 12:30:00,57.18,57.49,57.1,57.31,34900.0,57.18,57.49,57.1,57.31,34900.0
2011-12-05 13:00:00,57.27,57.32,56.64,56.79,23400.0,57.27,57.32,56.64,56.79,23400.0
2011-12-05 13:30:00,56.78,56.95,56.44,56.57,31000.0,56.78,56.95,56.44,56.57,31000.0
2011-12-05 14:00:00,56.44,56.46,55.97,56.31,45100.0,56.44,56.46,55.97,56.31,45100.0
2011-12-05 14:30:00,56.37,56.37,56.14,56.25,32600.0,56.37,56.37,56.14,56.25,32600.0
2011-12-05 15:00:00,56.22,56.29,55.57,55.96,74900.0,56.22,56.29,55.57,55.96,74900.0
2011-12-05 15:30:00,55.89,56.25,55.73,56.23,81200.0,55.89,56.25,55.73,56.23,81200.0
2011-12-06 09:30:00,56.18,56.18,55.51,55.8,10200.0,56.18,56.18,55.51,55.8,10200.0
2011-12-06 10:00:00,55.85,56.5,55.75,56.42,15700.0,55.85,56.5,55.75,56.42,15700.0
2011-12-06 10:30:00,56.57,56.61,55.76,55.83,23500.0,56.57,56.61,55.76,55.83,23500.0
2011-12-06 11:00:00,55.87,56.0,55.74,55.82,23300.0,55.87,56.0,55.74,55.82,23300.0
2011-12-06 11:30:00,55.69,55.97,55.33,55.86,24600.0,55.69,55.97,55.33,55.86,24600.0
2011-12-06 12:00:00,55.97,56.27,55.86,56.16,44500.0,55.97,56.27,55.86,56.16,44500.0
2011-12-06 12:30:00,56.17,56.32,56.12,56.21,20000.0,56.17,56.32,56.12,56.21,20000.0
2011-12-06 13:00:00,56.25,56.49,56.15,56.43,9100.0,56.25,56.49,56.15,56.43,9100.0
2011-12-06 13:30:00,56.34,56.43,55.99,56.1,36700.0,56.34,56.43,55.99,56.1,36700.0
2011-12-06 14:00:00,56.02,56.04,55.7,55.92,17900.0,56.02,56.04,55.7,55.92,17900.0
2011-12-06 14:30:00,55.91,56.4,55.91,56.26,17700.0,55.91,56.4,55.91,56.26,17700.0
2011-12-06 15:00:00,56.28,56.71,56.16,56.16,23900.0,56.28,56.71,56.16,56.16,23900.0
2011-12-06 15:30:00,56.22,56.48,56.14,56.26,48300.0,56.22,56.48,56.14,56.26,48300.0
2011-12-07 09:30:00,55.81,56.19,55.46,55.64,29300.0,55.81,56.19,55.46,55.64,29300.0
2011-12-07 10:00:00,55.6,55.62,55.03,55.17,35400.0,55.6,55.62,55.03,55.17,35400.0
2011-12-07 10:30:00,55.17,55.45,54.88,55.33,24300.0,55.17,55.45,54.88,55.33,24300.0
2011-12-07 11:00:00,55.31,55.88,55.27,55.88,47200.0,55.31,55.88,55.27,55.88,47200.0
2011-12-07 11:30:00,55.88,56.52,55.82,56.51,41400.0,55.88,56.52,55.82,56.51,41400.0
2011-12-07 12:00:00,56.49,57.0,56.36,56.98,35400.0,56.49,57.0,56.36,56.98,35400.0
2011-12-07 12:30:00,56.94,57.31,56.69,57.29,45600.0,56.94,57.31,56.69,57.29,45600.0
2011-12-07 13:00:00,57.3,57.78,57.27,57.75,90000.0,57.3,57.78,57.27,57.75,90000.0
2011-12-07 13:30:00,57.7,57.87,57.49,57.59,96400.0,57.7,57.87,57.49,57.59,96400.0
2011-12-07 14:00:00,57.57,57.58,57.4,57.45,48100.0,57.57,57.58,57.4,57.45,48100.0
2011-12-07 14:30:00,57.42,57.43,56.9,57.04,43500.0,57.42,57.43,56.9,57.04,43500.0
2011-12-07 15:00:00,57.04,57.45,56.87,57.38,53500.0,57.04,57.45,56.87,57.38,53500.0
2011-12-07 15:30:00,57.38,57.73,57.18,57.49,159200.0,57.38,57.73,57.18,57.49,159200.0
2011-12-08 09:30:00,56.86,57.05,56.34,56.83,60100.0,56.86,57.05,56.34,56.83,60100.0
2011-12-08 10:00:00,56.83,57.06,56.5,56.51,43400.0,56.83,57.06,56.5,56.51,43400.0
2011-12-08 10:30:00,56.5,56.8,56.25,56.26,50500.0,56.5,56.8,56.25,56.26,50500.0
2011-12-08 11:00:00,56.16,56.29,55.73,55.84,34600.0,56.16,56.29,55.73,55.84,34600.0
2011-12-08 11:30:00,55.81,56.17,55.57,56.17,36300.0,55.81,56.17,55.57,56.17,36300.0
2011-12-08 12:00:00,56.13,56.31,55.78,55.91,64300.0,56.13,56.31,55.78,55.91,64300.0
2011-12-08 12:30:00,55.87,55.92,55.61,55.75,11600.0,55.87,55.92,55.61,55.75,11600.0
2011-12-08 13:00:00,55.68,55.71,55.25,55.67,43700.0,55.68,55.71,55.25,55.67,43700.0
2011-12-08 13:30:00,55.67,55.97,55.58,55.89,22000.0,55.67,55.97,55.58,55.89,22000.0
2011-12-08 14:00:00,55.88,56.06,55.63,55.93,18600.0,55.88,56.06,55.63,55.93,18600.0
2011-12-08 14:30:00,55.88,56.0,55.6,55.7,17300.0,55.88,56.0,55.6,55.7,17300.0
2011-12-08 15:00:00,55.74,56.22,55.54,56.14,41600.0,55.74,56.22,55.54,56.14,41600.0
2011-12-08 15:30:00,56.1,56.52,55.41,55.6,100500.0,56.1,56.52,55.41,55.6,100500.0
2011-12-09 09:30:00,55.86,56.55,55.47,56.26,19700.0,55.86,56.55,55.47,56.26,19700.0
2011-12-09 10:00:00,56.21,56.53,56.13,56.37,24400.0,56.21,56.53,56.13,56.37,24400.0
2011-12-09 10:30:00,56.47,56.95,56.18,56.87,53000.0,56.47,56.95,56.18,56.87,53000.0
2011-12-09 11:00:00,56.96,57.39,56.91,57.28,35900.0,56.96,57.39,56.91,57.28,35900.0
2011-12-09 11:30:00,57.27,57.48,57.11,57.25,37300.0,57.27,57.48,57.11,57.25,37300.0
2011-12-09 12:00:00,57.27,57.42,57.18,57.24,24800.0,57.27,57.42,57.18,57.24,24800.0
2011-12-09 12:30:00,57.25,57.45,57.19,57.33,32400.0,57.25,57.45,57.19,57.33,32400.0
2011-12-09 13:00:00,57.34,57.65,57.22,57.51,30500.0,57.34,57.65,57.22,57.51,30500.0
2011-12-09 13:30:00,57.5,57.56,57.01,57.14,52700.0,57.5,57.56,57.01,57.14,52700.0
2011-12-09 14:00:00,57.11,57.41,57.05,57.33,49800.0,57.11,57.41,57.05,57.33,49800.0
2011-12-09 14:30:00,57.36,57.44,57.13,57.14,22100.0,57.36,57.44,57.13,57.14,22100.0
2011-12-09 15:00:00,57.14,57.19,56.98,57.08,32800.0,57.14,57.19,56.98,57.08,32800.0
2011-12-09 15:30:00,57.09,57.15,56.8,57.0,78300.0,57.09,57.15,56.8,57.0,78300.0
2011-12-12 09:30:00,56.15,56.51,55.67,55.76,59900.0,56.15,56.51,55.67,55.76,59900.0
2011-12-12 10:00:00,55.8,55.99,55.47,55.56,21600.0,55.8,55.99,55.47,55.56,21600.0
2011-12-12 10:30:00,55.51,55.83,55.37,55.77,39200.0,55.51,55.83,55.37,55.77,39200.0
2011-12-12 11:00:00,55.77,55.9,55.45,55.65,13200.0,55.77,55.9,55.45,55.65,13200.0
2011-12-12 11:30:00,55.69,55.74,55.28,55.43,11100.0,55.69,55.74,55.28,55.43,11100.0
2011-12-12 12:00:00,55.42,55.63,55.3,55.34,32700.0,55.42,55.63,55.3,55.34,32700.0
2011-12-12 12:30:00,55.3,55.64,55.28,55.55,51300.0,55.3,55.64,55.28,55.55,51300.0
2011-12-12 13:00:00,55.57,55.81,55.44,55.81,32700.0,55.57,55.81,55.44,55.81,32700.0
2011-12-12 13:30:00,55.78,55.79,55.59,55.61,8400.0,55.78,55.79,55.59,55.61,8400.0
2011-12-12 14:00:00,55.62,55.87,55.5,55.78,21700.0,55.62,55.87,55.5,55.78,21700.0
2011-12-12 14:30:00,55.74,55.74,55.4,55.57,34700.0,55.74,55.74,55.4,55.57,34700.0
2011-12-12 15:00:00,55.58,55.64,55.38,55.6,56300.0,55.58,55.64,55.38,55.6,56300.0
2011-12-12 15:30:00,55.6,56.1,55.23,55.42,220600.0,55.6,56.1,55.23,55.42,220600.0
2011-12-13 09:30:00,56.06,56.4,54.86,54.96,49500.0,56.06,56.4,54.86,54.96,49500.0
2011-12-13 10:00:00,54.96,55.53,54.96,55.05,23400.0,54.96,55.53,54.96,55.05,23400.0
2011-12-13 10:30:00,55.1,55.18,54.47,54.5,35700.0,55.1,55.18,54.47,54.5,35700.0
2011-12-13 11:00:00,54.48,54.84,54.08,54.79,28200.0,54.48,54.84,54.08,54.79,28200.0
2011-12-13 11:30:00,54.78,55.07,54.72,54.98,35000.0,54.78,55.07,54.72,54.98,35000.0
2011-12-13 12:00:00,54.98,55.06,54.73,54.8,21800.0,54.98,55.06,54.73,54.8,21800.0
2011-12-13 12:30:00,54.83,54.91,54.37,54.58,24100.0,54.83,54.91,54.37,54.58,24100.0
2011-12-13 13:00:00,54.59,54.78,54.49,54.6,17600.0,54.59,54.78,54.49,54.6,17600.0
2011-12-13 13:30:00,54.63,54.71,54.48,54.59,35300.0,54.63,54.71,54.48,54.59,35300.0
2011-12-13 14:00:00,54.64,54.96,54.21,54.53,22600.0,54.64,54.96,54.21,54.53,22600.0
2011-12-13 14:30:00,54.53,54.53,53.88,53.88,32500.0,54.53,54.53,53.88,53.88,32500.0
2011-12-13 15:00:00,53.88,54.21,53.1,53.17,51000.0,53.88,54.21,53.1,53.17,51000.0
2011-12-13 15:30:00,53.17,53.58,53.0,53.52,124500.0,53.17,53.58,53.0,53.52,124500.0
2011-12-14 09:30:00,53.22,53.45,52.82,53.07,23400.0,53.22,53.45,52.82,53.07,23400.0
2011-12-14 10:00:00,52.98,53.05,52.59,52.82,32500.0,52.98,53.05,52.59,52.82,32500.0
2011-12-14 10:30:00,52.81,52.98,52.39,52.39,26600.0,52.81,52.98,52.39,52.39,26600.0
2011-12-14 11:00:00,52.39,52.52,52.27,52.28,25900.0,52.39,52.52,52.27,52.28,25900.0
2011-12-14 11:30:00,52.35,52.39,52.01,52.03,34500.0,52.35,52.39,52.01,52.03,34500.0
2011-12-14 12:00:00,52.06,52.47,52.05,52.3,21100.0,52.06,52.47,52.05,52.3,21100.0
2011-12-14 12:30:00,52.37,52.51,52.33,52.51,24900.0,52.37,52.51,52.33,52.51,24900.0
2011-12-14 13:00:00,52.5,52.64,52.33,52.63,31600.0,52.5,52.64,52.33,52.63,31600.0
2011-12-14 13:30:00,52.58,52.64,52.16,52.22,18600.0,52.58,52.64,52.16,52.22,18600.0
2011-12-14 14:00:00,52.22,52.58,52.19,52.5,22400.0,52.22,52.58,52.19,52.5,22400.0
2011-12-14 14:30:00,52.49,52.52,52.07,52.17,27300.0,52.49,52.52,52.07,52.17,27300.0
2011-12-14 15:00:00,52.18,52.43,52.04,52.28,39600.0,52.18,52.43,52.04,52.28,39600.0
2011-12-14 15:30:00,52.33,52.37,52.1,52.19,85800.0,52.33,52.37,52.1,52.19,85800.0
2011-12-15 09:30:00,52.97,53.0,52.73,52.77,31700.0,52.97,53.0,52.73,52.77,31700.0
2011-12-15 10:00:00,52.99,53.07,52.63,52.92,28000.0,52.99,53.07,52.63,52.92,28000.0
2011-12-15 10:30:00,52.95,53.07,52.63,52.98,28500.0,52.95,53.07,52.63,52.98,28500.0
2011-12-15 11:00:00,53.02,53.41,52.95,53.37,35700.0,53.02,53.41,52.95,53.37,35700.0
2011-12-15 11:30:00,53.4,53.47,53.07,53.2,17900.0,53.4,53.47,53.07,53.2,17900.0
2011-12-15 12:00:00,53.22,53.69,53.18,53.45,14200.0,53.22,53.69,53.18,53.45,14200.0
2011-12-15 12:30:00,53.45,53.5,53.22,53.34,8400.0,53.45,53.5,53.22,53.34,8400.0
2011-12-15 13:00:00,53.34,53.49,53.24,53.35,15800.0,53.34,53.49,53.24,53.35,15800.0
2011-12-15 13:30:00,53.37,53.65,53.17,53.61,21300.0,53.37,53.65,53.17,53.61,21300.0
2011-12-15 14:00:00,53.59,53.8,53.48,53.48,23800.0,53.59,53.8,53.48,53.48,23800.0
2011-12-15 14:30:00,53.46,53.56,53.31,53.47,30900.0,53.46,53.56,53.31,53.47,30900.0
2011-12-15 15:00:00,53.45,53.61,53.39,53.44,37700.0,53.45,53.61,53.39,53.44,37700.0
2011-12-15 15:30:00,53.43,53.59,53.29,53.43,56300.0,53.43,53.59,53.29,53.43,56300.0
2011-12-16 09:30:00,53.8,54.52,53.57,54.37,133300.0,53.8,54.52,53.57,54.37,133300.0
2011-12-16 10:00:00,54.37,54.91,54.31,54.49,94200.0,54.37,54.91,54.31,54.49,94200.0
2011-12-16 10:30:00,54.57,54.99,54.5,54.93,46900.0,54.57,54.99,54.5,54.93,46900.0
2011-12-16 11:00:00,54.94,55.03,54.73,55.01,47200.0,54.94,55.03,54.73,55.01,47200.0
2011-12-16 11:30:00,55.0,55.02,54.82,54.85,59300.0,55.0,55.02,54.82,54.85,59300.0
2011-12-16 12:00:00,54.88,55.01,54.66,54.89,36800.0,54.88,55.01,54.66,54.89,36800.0
2011-12-16 12:30:00,54.85,55.12,54.73,55.05,78600.0,54.85,55.12,54.73,55.05,78600.0
2011-12-16 13:00:00,55.02,55.28,54.95,55.22,30300.0,55.02,55.28,54.95,55.22,30300.0
2011-12-16 13:30:00,55.23,55.25,54.92,55.01,59600.0,55.23,55.25,54.92,55.01,59600.0
2011-12-16 14:00:00,55.01,55.02,54.56,54.6,114500.0,55.01,55.02,54.56,54.6,114500.0
2011-12-16 14:30:00,54.57,54.73,54.29,54.33,73900.0,54.57,54.73,54.29,54.33,73900.0
2011-12-16 15:00:00,54.35,54.39,54.13,54.13,74300.0,54.35,54.39,54.13,54.13,74300.0
2011-12-16 15:30:00,54.17,54.45,54.06,54.38,203000.0,54.17,54.45,54.06,54.38,203000.0
2011-12-19 09:30:00,55.18,55.37,54.88,55.18,23600.0,55.18,55.37,54.88,55.18,23600.0
2011-12-19 10:00:00,55.17,55.5,55.01,55.47,40200.0,55.17,55.5,55.01,55.47,40200.0
2011-12-19 10:30:00,55.5,55.72,55.01,55.03,36100.0,55.5,55.72,55.01,55.03,36100.0
2011-12-19 11:00:00,54.97,55.02,54.41,54.58,31100.0,54.97,55.02,54.41,54.58,31100.0
2011-12-19 11:30:00,54.55,54.6,54.08,54.15,11700.0,54.55,54.6,54.08,54.15,11700.0
2011-12-19 12:00:00,54.11,54.34,54.07,54.18,23400.0,54.11,54.34,54.07,54.18,23400.0
2011-12-19 12:30:00,54.19,54.3,53.98,54.3,15400.0,54.19,54.3,53.98,54.3,15400.0
2011-12-19 13:00:00,54.3,54.31,53.89,54.05,11200.0,54.3,54.31,53.89,54.05,11200.0
2011-12-19 13:30:00,54.02,54.12,53.8,54.03,16000.0,54.02,54.12,53.8,54.03,16000.0
2011-12-19 14:00:00,54.08,54.13,53.89,53.98,20400.0,54.08,54.13,53.89,53.98,20400.0
2011-12-19 14:30:00,54.02,54.15,53.99,54.15,17000.0,54.02,54.15,53.99,54.15,17000.0
2011-12-19 15:00:00,54.13,54.18,53.59,53.7,38800.0,54.13,54.18,53.59,53.7,38800.0
2011-12-19 15:30:00,53.68,53.81,53.41,53.58,54300.0,53.68,53.81,53.41,53.58,54300.0
2011-12-20 09:30:00,54.7,56.03,54.7,55.49,62100.0,54.7,56.03,54.7,55.49,62100.0
2011-12-20 10:00:00,55.5,55.9,55.39,55.9,24700.0,55.5,55.9,55.39,55.9,24700.0
2011-12-20 10:30:00,55.94,56.27,55.87,56.26,19600.0,55.94,56.27,55.87,56.26,19600.0
2011-12-20 11:00:00,56.3,56.64,56.23,56.49,20600.0,56.3,56.64,56.23,56.49,20600.0
2011-12-20 11:30:00,56.46,56.62,56.21,56.46,13700.0,56.46,56.62,56.21,56.46,13700.0
2011-12-20 12:00:00,56.43,56.46,56.25,56.39,8200.0,56.43,56.46,56.25,56.39,8200.0
2011-12-20 12:30:00,56.34,56.39,56.22,56.31,4700.0,56.34,56.39,56.22,56.31,4700.0
2011-12-20 13:00:00,56.39,56.41,56.05,56.05,16600.0,56.39,56.41,56.05,56.05,16600.0
2011-12-20 13:30:00,56.09,56.22,56.02,56.2,16000.0,56.09,56.22,56.02,56.2,16000.0
2011-12-20 14:00:00,56.19,56.2,56.05,56.14,20700.0,56.19,56.2,56.05,56.14,20700.0
2011-12-20 14:30:00,56.16,56.24,56.12,56.19,45200.0,56.16,56.24,56.12,56.19,45200.0
2011-12-20 15:00:00,56.19,56.42,56.12,56.28,40700.0,56.19,56.42,56.12,56.28,40700.0
2011-12-20 15:30:00,56.32,56.56,56.15,56.37,86500.0,56.32,56.56,56.15,56.37,86500.0
2011-12-21 09:30:00,56.2,56.51,55.91,56.24,15300.0,56.2,56.51,55.91,56.24,15300.0
2011-12-21 10:00:00,56.16,56.65,55.78,56.33,30800.0,56.16,56.65,55.78,56.33,30800.0
2011-12-21 10:30:00,56.41,56.46,56.05,56.13,9200.0,56.41,56.46,56.05,56.13,9200.0
2011-12-21 11:00:00,56.16,56.19,55.73,55.87,13100.0,56.16,56.19,55.73,55.87,13100.0
2011-12-21 11:30:00,55.84,55.99,55.72,55.99,21100.0,55.84,55.99,55.72,55.99,21100.0
2011-12-21 12:00:00,56.05,56.09,55.57,55.62,13100.0,56.05,56.09,55.57,55.62,13100.0
2011-12-21 12:30:00,55.67,56.15,55.65,56.11,8800.0,55.67,56.15,55.65,56.11,8800.0
2011-12-21 13:00:00,56.25,56.41,56.09,56.18,10200.0,56.25,56.41,56.09,56.18,10200.0
2011-12-21 13:30:00,56.21,56.7,56.17,56.62,14100.0,56.21,56.7,56.17,56.62,14100.0
2011-12-21 14:00:00,56.67,56.84,56.63,56.65,19100.0,56.67,56.84,56.63,56.65,19100.0
2011-12-21 14:30:00,56.62,56.93,56.53,56.8,29300.0,56.62,56.93,56.53,56.8,29300.0
2011-12-21 15:00:00,56.8,57.16,56.79,56.93,46900.0,56.8,57.16,56.79,56.93,46900.0
2011-12-21 15:30:00,56.95,57.41,56.94,57.41,241800.0,56.95,57.41,56.94,57.41,241800.0
2011-12-22 09:30:00,57.35,59.19,57.16,58.96,57800.0,57.35,59.19,57.16,58.96,57800.0
2011-12-22 10:00:00,59.01,59.35,58.85,59.1,65800.0,59.01,59.35,58.85,59.1,65800.0
2011-12-22 10:30:00,59.06,59.1,58.56,58.95,52900.0,59.06,59.1,58.56,58.95,52900.0
2011-12-22 11:00:00,58.95,59.47,58.91,59.42,54600.0,58.95,59.47,58.91,59.42,54600.0
2011-12-22 11:30:00,59.46,59.54,59.29,59.39,53800.0,59.46,59.54,59.29,59.39,53800.0
2011-12-22 12:00:00,59.36,59.58,59.3,59.58,56000.0,59.36,59.58,59.3,59.58,56000.0
2011-12-22 12:30:00,59.6,59.89,59.54,59.6,37200.0,59.6,59.89,59.54,59.6,37200.0
2011-12-22 13:00:00,59.6,59.91,59.36,59.88,40700.0,59.6,59.91,59.36,59.88,40700.0
2011-12-22 13:30:00,59.88,60.62,59.88,60.38,65200.0,59.88,60.62,59.88,60.38,65200.0
2011-12-22 14:00:00,60.38,60.44,60.01,60.12,61900.0,60.38,60.44,60.01,60.12,61900.0
2011-12-22 14:30:00,60.11,60.34,60.03,60.06,54500.0,60.11,60.34,60.03,60.06,54500.0
2011-12-22 15:00:00,60.07,60.6,59.99,60.56,74500.0,60.07,60.6,59.99,60.56,74500.0
2011-12-22 15:30:00,60.56,60.58,59.9,60.2,165400.0,60.56,60.58,59.9,60.2,165400.0
2011-12-23 09:30:00,60.25,60.48,60.02,60.22,97300.0,60.25,60.48,60.02,60.22,97300.0
2011-12-23 10:00:00,60.25,60.28,59.38,59.7,58900.0,60.25,60.28,59.38,59.7,58900.0
2011-12-23 10:30:00,59.68,59.79,59.6,59.65,27300.0,59.68,59.79,59.6,59.65,27300.0
2011-12-23 11:00:00,59.65,59.78,59.52,59.7,21400.0,59.65,59.78,59.52,59.7,21400.0
2011-12-23 11:30:00,59.71,59.74,59.64,59.71,16300.0,59.71,59.74,59.64,59.71,16300.0
2011-12-23 12:00:00,59.72,59.96,59.68,59.83,15700.0,59.72,59.96,59.68,59.83,15700.0
2011-12-23 12:30:00,59.8,60.04,59.75,60.01,16200.0,59.8,60.04,59.75,60.01,16200.0
2011-12-23 13:00:00,60.0,60.11,59.93,59.95,13400.0,60.0,60.11,59.93,59.95,13400.0
2011-12-23 13:30:00,59.94,59.99,59.85,59.97,11800.0,59.94,59.99,59.85,59.97,11800.0
2011-12-23 14:00:00,59.95,60.13,59.93,60.13,15500.0,59.95,60.13,59.93,60.13,15500.0
2011-12-23 14:30:00,60.13,60.29,60.02,60.27,25500.0,60.13,60.29,60.02,60.27,25500.0
2011-12-23 15:00:00,60.26,60.32,60.18,60.19,14800.0,60.26,60.32,60.18,60.19,14800.0
2011-12-23 15:30:00,60.19,60.49,60.16,60.44,57100.0,60.19,60.49,60.16,60.44,57100.0
2011-12-27 09:30:00,60.16,60.98,60.01,60.82,29000.0,60.16,60.98,60.01,60.82,29000.0
2011-12-27 10:00:00,60.85,61.0,60.59,60.91,25200.0,60.85,61.0,60.59,60.91,25200.0
2011-12-27 10:30:00,60.9,60.98,60.18,60.19,17400.0,60.9,60.98,60.18,60.19,17400.0
2011-12-27 11:00:00,60.2,60.47,60.18,60.44,16800.0,60.2,60.47,60.18,60.44,16800.0
2011-12-27 11:30:00,60.43,60.46,60.24,60.44,11800.0,60.43,60.46,60.24,60.44,11800.0
2011-12-27 12:00:00,60.45,61.12,60.44,60.93,36300.0,60.45,61.12,60.44,60.93,36300.0
2011-12-27 12:30:00,60.9,61.03,60.78,61.03,17900.0,60.9,61.03,60.78,61.03,17900.0
2011-12-27 13:00:00,61.05,61.2,60.86,61.04,15400.0,61.05,61.2,60.86,61.04,15400.0
2011-12-27 13:30:00,61.05,61.17,60.94,61.02,11300.0,61.05,61.17,60.94,61.02,11300.0
2011-12-27 14:00:00,60.99,61.23,60.92,61.09,22400.0,60.99,61.23,60.92,61.09,22400.0
2011-12-27 14:30:00,61.1,61.3,61.04,61.09,19300.0,61.1,61.3,61.04,61.09,19300.0
2011-12-27 15:00:00,61.12,61.18,61.03,61.11,14100.0,61.12,61.18,61.03,61.11,14100.0
2011-12-27 15:30:00,61.12,61.25,60.78,60.8,65700.0,61.12,61.25,60.78,60.8,65700.0
2011-12-28 09:30:00,60.69,61.15,60.69,61.02,42300.0,60.69,61.15,60.69,61.02,42300.0
2011-12-28 10:00:00,60.95,61.13,60.77,60.79,44300.0,60.95,61.13,60.77,60.79,44300.0
2011-12-28 10:30:00,60.76,60.78,60.44,60.53,36100.0,60.76,60.78,60.44,60.53,36100.0
2011-12-28 11:00:00,60.49,60.67,60.36,60.36,14400.0,60.49,60.67,60.36,60.36,14400.0
2011-12-28 11:30:00,60.35,60.37,60.15,60.28,15700.0,60.35,60.37,60.15,60.28,15700.0
2011-12-28 12:00:00,60.28,60.58,60.21,60.48,36100.0,60.28,60.58,60.21,60.48,36100.0
2011-12-28 12:30:00,60.53,60.58,60.37,60.52,20500.0,60.53,60.58,60.37,60.52,20500.0
2011-12-28 13:00:00,60.51,61.07,60.51,61.04,16100.0,60.51,61.07,60.51,61.04,16100.0
2011-12-28 13:30:00,61.0,61.17,60.86,60.92,24800.0,61.0,61.17,60.86,60.92,24800.0
2011-12-28 14:00:00,60.92,60.92,60.5,60.83,31000.0,60.92,60.92,60.5,60.83,31000.0
2011-12-28 14:30:00,60.82,60.86,60.64,60.71,17200.0,60.82,60.86,60.64,60.71,17200.0
2011-12-28 15:00:00,60.69,60.86,60.37,60.53,45200.0,60.69,60.86,60.37,60.53,45200.0
2011-12-28 15:30:00,60.53,60.63,60.38,60.49,52100.0,60.53,60.63,60.38,60.49,52100.0
2011-12-29 09:30:00,60.67,61.02,60.34,60.89,31300.0,60.67,61.02,60.34,60.89,31300.0
2011-12-29 10:00:00,60.89,61.1,60.81,60.98,37500.0,60.89,61.1,60.81,60.98,37500.0
2011-12-29 10:30:00,60.99,61.0,60.54,60.77,39600.0,60.99,61.0,60.54,60.77,39600.0
2011-12-29 11:00:00,60.81,61.1,60.73,61.1,18700.0,60.81,61.1,60.73,61.1,18700.0
2011-12-29 11:30:00,61.06,61.1,60.88,60.96,20200.0,61.06,61.1,60.88,60.96,20200.0
2011-12-29 12:00:00,60.96,60.97,60.67,60.71,13900.0,60.96,60.97,60.67,60.71,13900.0
2011-12-29 12:30:00,60.69,60.75,60.51,60.61,27500.0,60.69,60.75,60.51,60.61,27500.0
2011-12-29 13:00:00,60.62,60.83,60.1,60.18,44400.0,60.62,60.83,60.1,60.18,44400.0
2011-12-29 13:30:00,60.21,60.34,59.83,59.86,65700.0,60.21,60.34,59.83,59.86,65700.0
2011-12-29 14:00:00,59.86,60.28,59.74,60.06,51900.0,59.86,60.28,59.74,60.06,51900.0
2011-12-29 14:30:00,60.08,60.08,59.75,59.84,55400.0,60.08,60.08,59.75,59.84,55400.0
2011-12-29 15:00:00,59.87,60.69,59.87,60.6,64300.0,59.87,60.69,59.87,60.6,64300.0
2011-12-29 15:30:00,60.6,60.88,60.54,60.71,78200.0,60.6,60.88,60.54,60.71,78200.0
2011-12-30 09:30:00,60.76,60.76,60.25,60.58,13900.0,60.76,60.76,60.25,60.58,13900.0
2011-12-30 10:00:00,60.53,60.56,60.25,60.33,9800.0,60.53,60.56,60.25,60.33,9800.0
2011-12-30 10:30:00,60.32,60.6,60.32,60.59,28300.0,60.32,60.6,60.32,60.59,28300.0
2011-12-30 11:00:00,60.59,60.93,60.59,60.87,26900.0,60.59,60.93,60.59,60.87,26900.0
2011-12-30 11:30:00,60.83,60.84,60.56,60.56,9500.0,60.83,60.84,60.56,60.56,9500.0
2011-12-30 12:00:00,60.52,60.54,60.27,60.38,8500.0,60.52,60.54,60.27,60.38,8500.0
2011-12-30 12:30:00,60.35,60.53,60.34,60.47,13300.0,60.35,60.53,60.34,60.47,13300.0
2011-12-30 13:00:00,60.46,60.54,60.3,60.34,8600.0,60.46,60.54,60.3,60.34,8600.0
2011-12-30 13:30:00,60.34,60.44,60.27,60.3,8400.0,60.34,60.44,60.27,60.3,8400.0
2011-12-30 14:00:00,60.29,60.33,60.11,60.21,12100.0,60.29,60.33,60.11,60.21,12100.0
2011-12-30 14:30:00,60.19,60.3,60.03,60.11,32900.0,60.19,60.3,60.03,60.11,32900.0
2011-12-30 15:00:00,60.09,60.3,60.03,60.23,46200.0,60.09,60.3,60.03,60.23,46200.0
2011-12-30 15:30:00,60.22,60.29,59.83,59.84,118500.0,60.22,60.29,59.83,59.84,118500.0
2012-01-03 09:30:00,61.37,61.44,60.47,60.76,60200.0,61.37,61.44,60.47,60.76,60200.0
2012-01-03 10:00:00,60.79,61.29,60.51,60.83,91100.0,60.79,61.29,60.51,60.83,91100.0
2012-01-03 10:30:00,60.84,60.85,60.69,60.75,53700.0,60.84,60.85,60.69,60.75,53700.0
2012-01-03 11:00:00,60.76,60.86,60.44,60.52,31600.0,60.76,60.86,60.44,60.52,31600.0
2012-01-03 11:30:00,60.48,60.53,60.2,60.27,31900.0,60.48,60.53,60.2,60.27,31900.0
2012-01-03 12:00:00,60.26,60.45,60.19,60.43,33900.0,60.26,60.45,60.19,60.43,33900.0
2012-01-03 12:30:00,60.41,60.43,59.99,60.15,23900.0,60.41,60.43,59.99,60.15,23900.0
2012-01-03 13:00:00,60.07,60.23,59.85,60.06,49400.0,60.07,60.23,59.85,60.06,49400.0
2012-01-03 13:30:00,60.06,60.22,59.97,59.99,21600.0,60.06,60.22,59.97,59.99,21600.0
2012-01-03 14:00:00,60.0,60.16,59.93,60.0,29700.0,60.0,60.16,59.93,60.0,29700.0
2012-01-03 14:30:00,60.03,60.33,59.95,60.31,24600.0,60.03,60.33,59.95,60.31,24600.0
2012-01-03 15:00:00,60.28,60.31,60.04,60.26,37000.0,60.28,60.31,60.04,60.26,37000.0
2012-01-03 15:30:00,60.24,60.4,60.1,60.17,109300.0,60.24,60.4,60.1,60.17,109300.0
2012-01-04 09:30:00,59.99,60.0,59.7,59.86,37000.0,59.99,60.0,59.7,59.86,37000.0
2012-01-04 10:00:00,59.88,59.88,59.51,59.53,58800.0,59.88,59.88,59.51,59.53,58800.0
2012-01-04 10:30:00,59.47,59.66,59.35,59.35,50900.0,59.47,59.66,59.35,59.35,50900.0
2012-01-04 11:00:00,59.37,59.49,59.32,59.32,47400.0,59.37,59.49,59.32,59.32,47400.0
2012-01-04 11:30:00,59.32,59.51,59.3,59.48,41500.0,59.32,59.51,59.3,59.48,41500.0
2012-01-04 12:00:00,59.44,59.75,59.4,59.72,30400.0,59.44,59.75,59.4,59.72,30400.0
2012-01-04 12:30:00,59.72,59.76,59.63,59.71,34500.0,59.72,59.76,59.63,59.71,34500.0
2012-01-04 13:00:00,59.75,59.76,59.66,59.71,19200.0,59.75,59.76,59.66,59.71,19200.0
2012-01-04 13:30:00,59.71,59.77,59.61,59.67,27400.0,59.71,59.77,59.61,59.67,27400.0
2012-01-04 14:00:00,59.67,59.76,59.55,59.72,20500.0,59.67,59.76,59.55,59.72,20500.0
2012-01-04 14:30:00,59.74,59.78,59.49,59.51,57400.0,59.74,59.78,59.49,59.51,57400.0
2012-01-04 15:00:00,59.5,59.57,59.45,59.51,50500.0,59.5,59.57,59.45,59.51,50500.0
2012-01-04 15:30:00,59.5,59.55,59.39,59.5,173900.0,59.5,59.55,59.39,59.5,173900.0
2012-01-05 09:30:00,59.26,59.4,58.29,58.37,58000.0,59.26,59.4,58.29,58.37,58000.0
2012-01-05 10:00:00,58.32,59.16,58.2,59.1,64300.0,58.32,59.16,58.2,59.1,64300.0
2012-01-05 10:30:00,59.18,59.18,58.57,58.81,48900.0,59.18,59.18,58.57,58.81,48900.0
2012-01-05 11:00:00,58.8,58.97,58.58,58.82,44300.0,58.8,58.97,58.58,58.82,44300.0
2012-01-05 11:30:00,58.85,58.87,58.44,58.46,174700.0,58.85,58.87,58.44,58.46,174700.0
2012-01-05 12:00:00,58.46,58.49,57.62,58.03,440600.0,58.46,58.49,57.62,58.03,440600.0
2012-01-05 12:30:00,58.06,59.02,58.06,59.02,112700.0,58.06,59.02,58.06,59.02,112700.0
2012-01-05 13:00:00,59.04,59.63,59.0,59.6,69000.0,59.04,59.63,59.0,59.6,69000.0
2012-01-05 13:30:00,59.62,59.96,59.54,59.95,65700.0,59.62,59.96,59.54,59.95,65700.0
2012-01-05 14:00:00,59.95,60.03,59.67,59.75,85400.0,59.95,60.03,59.67,59.75,85400.0
2012-01-05 14:30:00,59.78,59.9,59.77,59.8,43800.0,59.78,59.9,59.77,59.8,43800.0
2012-01-05 15:00:00,59.78,59.85,59.63,59.63,95700.0,59.78,59.85,59.63,59.63,95700.0
2012-01-05 15:30:00,59.64,60.1,59.64,59.98,151500.0,59.64,60.1,59.64,59.98,151500.0
2012-01-06 09:30:00,59.99,60.14,59.02,59.14,44700.0,59.99,60.14,59.02,59.14,44700.0
2012-01-06 10:00:00,59.14,59.53,59.03,59.49,50400.0,59.14,59.53,59.03,59.49,50400.0
2012-01-06 10:30:00,59.51,59.6,59.3,59.38,31000.0,59.51,59.6,59.3,59.38,31000.0
2012-01-06 11:00:00,59.43,59.58,59.31,59.57,60800.0,59.43,59.58,59.31,59.57,60800.0
2012-01-06 11:30:00,59.59,59.91,59.55,59.76,23600.0,59.59,59.91,59.55,59.76,23600.0
2012-01-06 12:00:00,59.73,59.82,59.62,59.68,18300.0,59.73,59.82,59.62,59.68,18300.0
2012-01-06 12:30:00,59.69,59.82,59.57,59.58,25100.0,59.69,59.82,59.57,59.58,25100.0
2012-01-06 13:00:00,59.57,59.71,59.47,59.64,33800.0,59.57,59.71,59.47,59.64,33800.0
2012-01-06 13:30:00,59.68,59.75,59.5,59.53,40100.0,59.68,59.75,59.5,59.53,40100.0
2012-01-06 14:00:00,59.55,59.75,59.54,59.69,15800.0,59.55,59.75,59.54,59.69,15800.0
2012-01-06 14:30:00,59.7,59.71,59.55,59.57,27300.0,59.7,59.71,59.55,59.57,27300.0
2012-01-06 15:00:00,59.59,59.69,59.53,59.67,32600.0,59.59,59.69,59.53,59.67,32600.0
2012-01-06 15:30:00,59.67,59.72,59.42,59.47,89400.0,59.67,59.72,59.42,59.47,89400.0
2012-01-09 09:30:00,59.96,59.98,59.32,59.51,24300.0,59.96,59.98,59.32,59.51,24300.0
2012-01-09 10:00:00,59.55,59.86,59.26,59.71,49100.0,59.55,59.86,59.26,59.71,49100.0
2012-01-09 10:30:00,59.73,59.78,59.01,59.07,52800.0,59.73,59.78,59.01,59.07,52800.0
2012-01-09 11:00:00,59.05,59.14,58.68,58.86,40700.0,59.05,59.14,58.68,58.86,40700.0
2012-01-09 11:30:00,58.85,59.09,58.71,58.92,31200.0,58.85,59.09,58.71,58.92,31200.0
2012-01-09 12:00:00,58.94,59.41,58.93,59.32,51900.0,58.94,59.41,58.93,59.32,51900.0
2012-01-09 12:30:00,59.35,59.37,59.1,59.26,35200.0,59.35,59.37,59.1,59.26,35200.0
2012-01-09 13:00:00,59.26,59.35,59.12,59.25,28300.0,59.26,59.35,59.12,59.25,28300.0
2012-01-09 13:30:00,59.24,59.37,59.18,59.32,44100.0,59.24,59.37,59.18,59.32,44100.0
2012-01-09 14:00:00,59.33,59.7,59.33,59.65,60700.0,59.33,59.7,59.33,59.65,60700.0
2012-01-09 14:30:00,59.68,59.69,59.45,59.5,25300.0,59.68,59.69,59.45,59.5,25300.0
2012-01-09 15:00:00,59.52,59.59,59.45,59.53,32400.0,59.52,59.59,59.45,59.53,32400.0
2012-01-09 15:30:00,59.54,59.61,59.39,59.39,79700.0,59.54,59.61,59.39,59.39,79700.0
2012-01-10 09:30:00,60.18,60.62,60.05,60.1,80900.0,60.18,60.62,60.05,60.1,80900.0
2012-01-10 10:00:00,60.12,60.4,59.89,59.92,61000.0,60.12,60.4,59.89,59.92,61000.0
2012-01-10 10:30:00,59.93,60.12,59.75,59.88,42700.0,59.93,60.12,59.75,59.88,42700.0
2012-01-10 11:00:00,59.85,59.98,59.73,59.88,34200.0,59.85,59.98,59.73,59.88,34200.0
2012-01-10 11:30:00,59.89,60.1,59.8,59.84,52500.0,59.89,60.1,59.8,59.84,52500.0
2012-01-10 12:00:00,59.89,60.06,59.73,59.94,42200.0,59.89,60.06,59.73,59.94,42200.0
2012-01-10 12:30:00,59.91,59.98,59.84,59.97,31400.0,59.91,59.98,59.84,59.97,31400.0
2012-01-10 13:00:00,59.97,59.97,59.82,59.92,25800.0,59.97,59.97,59.82,59.92,25800.0
2012-01-10 13:30:00,59.89,60.02,59.8,59.86,35300.0,59.89,60.02,59.8,59.86,35300.0
2012-01-10 14:00:00,59.87,60.0,59.85,59.99,19700.0,59.87,60.0,59.85,59.99,19700.0
2012-01-10 14:30:00,60.0,60.29,60.0,60.25,27100.0,60.0,60.29,60.0,60.25,27100.0
2012-01-10 15:00:00,60.26,60.33,60.2,60.31,16400.0,60.26,60.33,60.2,60.31,16400.0
2012-01-10 15:30:00,60.29,60.37,60.14,60.3,46900.0,60.29,60.37,60.14,60.3,46900.0
2012-01-11 09:30:00,59.92,61.63,59.92,61.18,37200.0,59.92,61.63,59.92,61.18,37200.0
2012-01-11 10:00:00,61.2,61.24,60.73,61.14,17600.0,61.2,61.24,60.73,61.14,17600.0
2012-01-11 10:30:00,61.14,61.46,61.14,61.38,27400.0,61.14,61.46,61.14,61.38,27400.0
2012-01-11 11:00:00,61.37,61.53,61.28,61.34,131400.0,61.37,61.53,61.28,61.34,131400.0
2012-01-11 11:30:00,61.35,61.62,61.35,61.62,29900.0,61.35,61.62,61.35,61.62,29900.0
2012-01-11 12:00:00,61.63,62.15,61.5,61.98,51300.0,61.63,62.15,61.5,61.98,51300.0
2012-01-11 12:30:00,61.98,62.27,61.97,62.2,35900.0,61.98,62.27,61.97,62.2,35900.0
2012-01-11 13:00:00,62.18,62.74,62.17,62.74,41000.0,62.18,62.74,62.17,62.74,41000.0
2012-01-11 13:30:00,62.73,62.81,62.47,62.49,29700.0,62.73,62.81,62.47,62.49,29700.0
2012-01-11 14:00:00,62.48,62.67,62.41,62.44,52200.0,62.48,62.67,62.41,62.44,52200.0
2012-01-11 14:30:00,62.43,62.89,62.42,62.63,62200.0,62.43,62.89,62.42,62.63,62200.0
2012-01-11 15:00:00,62.64,63.01,62.59,62.9,70800.0,62.64,63.01,62.59,62.9,70800.0
2012-01-11 15:30:00,62.89,63.41,62.86,63.12,202000.0,62.89,63.41,62.86,63.12,202000.0
2012-01-12 09:30:00,63.14,63.47,62.54,62.64,26800.0,63.14,63.47,62.54,62.64,26800.0
2012-01-12 10:00:00,62.64,62.64,61.75,62.14,49600.0,62.64,62.64,61.75,62.14,49600.0
2012-01-12 10:30:00,62.22,62.27,61.83,61.83,21500.0,62.22,62.27,61.83,61.83,21500.0
2012-01-12 11:00:00,61.85,62.15,61.85,62.11,24500.0,61.85,62.15,61.85,62.11,24500.0
2012-01-12 11:30:00,62.11,62.63,62.05,62.54,18600.0,62.11,62.63,62.05,62.54,18600.0
2012-01-12 12:00:00,62.53,62.6,62.31,62.6,8100.0,62.53,62.6,62.31,62.6,8100.0
2012-01-12 12:30:00,62.61,62.92,62.61,62.78,11200.0,62.61,62.92,62.61,62.78,11200.0
2012-01-12 13:00:00,62.79,62.81,62.56,62.61,8500.0,62.79,62.81,62.56,62.61,8500.0
2012-01-12 13:30:00,62.6,62.61,62.39,62.47,8400.0,62.6,62.61,62.39,62.47,8400.0
2012-01-12 14:00:00,62.45,62.6,62.43,62.6,12100.0,62.45,62.6,62.43,62.6,12100.0
2012-01-12 14:30:00,62.57,63.0,62.56,62.89,14200.0,62.57,63.0,62.56,62.89,14200.0
2012-01-12 15:00:00,62.86,63.03,62.77,62.89,28300.0,62.86,63.03,62.77,62.89,28300.0
2012-01-12 15:30:00,62.89,63.05,62.77,62.95,47900.0,62.89,63.05,62.77,62.95,47900.0
2012-01-13 09:30:00,62.21,62.44,61.5,61.58,46500.0,62.21,62.44,61.5,61.58,46500.0
2012-01-13 10:00:00,61.58,61.77,61.03,61.67,43800.0,61.58,61.77,61.03,61.67,43800.0
2012-01-13 10:30:00,61.66,62.25,61.38,62.24,46600.0,61.66,62.25,61.38,62.24,46600.0
2012-01-13 11:00:00,62.31,62.78,62.29,62.76,20100.0,62.31,62.78,62.29,62.76,20100.0
2012-01-13 11:30:00,62.76,62.82,62.52,62.55,15400.0,62.76,62.82,62.52,62.55,15400.0
2012-01-13 12:00:00,62.53,62.63,62.1,62.14,20700.0,62.53,62.63,62.1,62.14,20700.0
2012-01-13 12:30:00,62.05,62.15,61.75,61.8,18100.0,62.05,62.15,61.75,61.8,18100.0
2012-01-13 13:00:00,61.81,61.83,61.56,61.69,8700.0,61.81,61.83,61.56,61.69,8700.0
2012-01-13 13:30:00,61.68,62.3,61.65,62.3,16500.0,61.68,62.3,61.65,62.3,16500.0
2012-01-13 14:00:00,62.3,62.47,62.12,62.44,12800.0,62.3,62.47,62.12,62.44,12800.0
2012-01-13 14:30:00,62.44,62.5,62.37,62.5,19800.0,62.44,62.5,62.37,62.5,19800.0
2012-01-13 15:00:00,62.52,62.64,62.42,62.47,27200.0,62.52,62.64,62.42,62.47,27200.0
2012-01-13 15:30:00,62.45,62.53,62.38,62.49,40500.0,62.45,62.53,62.38,62.49,40500.0
2012-01-17 09:30:00,63.99,66.07,63.62,65.4,256600.0,63.99,66.07,63.62,65.4,256600.0
2012-01-17 10:00:00,65.4,65.4,64.68,64.69,70900.0,65.4,65.4,64.68,64.69,70900.0
2012-01-17 10:30:00,64.67,64.67,63.79,63.99,34500.0,64.67,64.67,63.79,63.99,34500.0
2012-01-17 11:00:00,63.95,64.17,63.79,63.87,34200.0,63.95,64.17,63.79,63.87,34200.0
2012-01-17 11:30:00,63.92,64.32,63.7,63.75,19900.0,63.92,64.32,63.7,63.75,19900.0
2012-01-17 12:00:00,63.73,64.2,63.66,64.02,15800.0,63.73,64.2,63.66,64.02,15800.0
2012-01-17 12:30:00,64.01,64.17,63.91,63.98,19900.0,64.01,64.17,63.91,63.98,19900.0
2012-01-17 13:00:00,63.98,64.09,63.9,64.05,11400.0,63.98,64.09,63.9,64.05,11400.0
2012-01-17 13:30:00,64.05,64.16,64.03,64.11,16300.0,64.05,64.16,64.03,64.11,16300.0
2012-01-17 14:00:00,64.07,64.54,64.07,64.43,45300.0,64.07,64.54,64.07,64.43,45300.0
2012-01-17 14:30:00,64.42,64.5,64.37,64.42,44400.0,64.42,64.5,64.37,64.42,44400.0
2012-01-17 15:00:00,64.4,64.49,64.36,64.44,63500.0,64.4,64.49,64.36,64.44,63500.0
2012-01-17 15:30:00,64.43,64.51,64.24,64.28,103200.0,64.43,64.51,64.24,64.28,103200.0
2012-01-18 09:30:00,63.57,64.31,63.02,63.84,137800.0,63.57,64.31,63.02,63.84,137800.0
2012-01-18 10:00:00,63.84,64.64,63.76,64.06,129200.0,63.84,64.64,63.76,64.06,129200.0
2012-01-18 10:30:00,64.06,64.55,63.85,64.1,56200.0,64.06,64.55,63.85,64.1,56200.0
2012-01-18 11:00:00,64.1,64.28,64.01,64.28,66300.0,64.1,64.28,64.01,64.28,66300.0
2012-01-18 11:30:00,64.25,64.91,64.25,64.65,18600.0,64.25,64.91,64.25,64.65,18600.0
2012-01-18 12:00:00,64.71,65.08,64.53,65.01,61500.0,64.71,65.08,64.53,65.01,61500.0
2012-01-18 12:30:00,65.02,65.12,64.87,65.02,49500.0,65.02,65.12,64.87,65.02,49500.0
2012-01-18 13:00:00,65.05,65.15,64.81,65.15,21200.0,65.05,65.15,64.81,65.15,21200.0
2012-01-18 13:30:00,65.15,65.55,65.08,65.49,56300.0,65.15,65.55,65.08,65.49,56300.0
2012-01-18 14:00:00,65.49,66.0,65.45,65.93,50900.0,65.49,66.0,65.45,65.93,50900.0
2012-01-18 14:30:00,65.89,65.92,65.63,65.81,65400.0,65.89,65.92,65.63,65.81,65400.0
2012-01-18 15:00:00,65.82,65.91,65.51,65.51,61700.0,65.82,65.91,65.51,65.51,61700.0
2012-01-18 15:30:00,65.51,65.51,65.16,65.28,232400.0,65.51,65.51,65.16,65.28,232400.0
2012-01-19 09:30:00,65.14,65.15,64.4,64.6,53200.0,65.14,65.15,64.4,64.6,53200.0
2012-01-19 10:00:00,64.51,64.63,64.03,64.51,41300.0,64.51,64.63,64.03,64.51,41300.0
2012-01-19 10:30:00,64.59,64.92,64.41,64.58,33600.0,64.59,64.92,64.41,64.58,33600.0
2012-01-19 11:00:00,64.61,64.79,64.41,64.72,52000.0,64.61,64.79,64.41,64.72,52000.0
2012-01-19 11:30:00,64.77,65.3,64.76,65.27,17500.0,64.77,65.3,64.76,65.27,17500.0
2012-01-19 12:00:00,65.3,65.5,64.96,64.96,28100.0,65.3,65.5,64.96,64.96,28100.0
2012-01-19 12:30:00,64.97,65.25,64.87,65.22,27500.0,64.97,65.25,64.87,65.22,27500.0
2012-01-19 13:00:00,65.22,65.28,65.22,65.24,82900.0,65.22,65.28,65.22,65.24,82900.0
2012-01-19 13:30:00,65.23,65.25,65.09,65.09,19400.0,65.23,65.25,65.09,65.09,19400.0
2012-01-19 14:00:00,65.04,65.2,64.99,65.06,30100.0,65.04,65.2,64.99,65.06,30100.0
2012-01-19 14:30:00,65.08,65.19,65.0,65.05,27000.0,65.08,65.19,65.0,65.05,27000.0
2012-01-19 15:00:00,65.02,65.33,65.0,65.14,84600.0,65.02,65.33,65.0,65.14,84600.0
2012-01-19 15:30:00,65.15,65.25,65.09,65.16,85600.0,65.15,65.25,65.09,65.16,85600.0
2012-01-20 09:30:00,64.94,65.11,64.71,64.98,41500.0,64.94,65.11,64.71,64.98,41500.0
2012-01-20 10:00:00,64.89,64.96,64.14,64.18,40800.0,64.89,64.96,64.14,64.18,40800.0
2012-01-20 10:30:00,64.15,64.34,63.38,63.38,53400.0,64.15,64.34,63.38,63.38,53400.0
2012-01-20 11:00:00,63.38,64.07,63.31,64.0,29100.0,63.38,64.07,63.31,64.0,29100.0
2012-01-20 11:30:00,64.0,64.0,63.61,63.83,27000.0,64.0,64.0,63.61,63.83,27000.0
2012-01-20 12:00:00,63.83,63.86,63.62,63.65,23200.0,63.83,63.86,63.62,63.65,23200.0
2012-01-20 12:30:00,63.67,63.93,63.64,63.66,42300.0,63.67,63.93,63.64,63.66,42300.0
2012-01-20 13:00:00,63.71,63.99,63.71,63.92,16400.0,63.71,63.99,63.71,63.92,16400.0
2012-01-20 13:30:00,63.92,63.96,63.42,63.48,42700.0,63.92,63.96,63.42,63.48,42700.0
2012-01-20 14:00:00,63.47,63.53,63.37,63.4,29300.0,63.47,63.53,63.37,63.4,29300.0
2012-01-20 14:30:00,63.39,63.48,63.3,63.3,34400.0,63.39,63.48,63.3,63.3,34400.0
2012-01-20 15:00:00,63.31,63.62,63.31,63.57,46100.0,63.31,63.62,63.31,63.57,46100.0
2012-01-20 15:30:00,63.57,63.68,63.23,63.26,156200.0,63.57,63.68,63.23,63.26,156200.0
2012-01-23 09:30:00,63.44,64.23,63.44,63.84,35800.0,63.44,64.23,63.44,63.84,35800.0
2012-01-23 10:00:00,63.88,64.26,63.87,64.26,88500.0,63.88,64.26,63.87,64.26,88500.0
2012-01-23 10:30:00,64.25,64.29,64.04,64.08,60600.0,64.25,64.29,64.04,64.08,60600.0
2012-01-23 11:00:00,64.07,64.11,63.17,63.31,25000.0,64.07,64.11,63.17,63.31,25000.0
2012-01-23 11:30:00,63.3,63.35,62.57,62.66,28000.0,63.3,63.35,62.57,62.66,28000.0
2012-01-23 12:00:00,62.62,62.62,62.3,62.42,32200.0,62.62,62.62,62.3,62.42,32200.0
2012-01-23 12:30:00,62.42,62.45,62.27,62.41,20900.0,62.42,62.45,62.27,62.41,20900.0
2012-01-23 13:00:00,62.42,62.98,62.42,62.92,14700.0,62.42,62.98,62.42,62.92,14700.0
2012-01-23 13:30:00,62.92,63.16,62.75,62.95,22000.0,62.92,63.16,62.75,62.95,22000.0
2012-01-23 14:00:00,62.95,63.02,62.76,62.86,15500.0,62.95,63.02,62.76,62.86,15500.0
2012-01-23 14:30:00,62.87,62.97,62.68,62.71,30700.0,62.87,62.97,62.68,62.71,30700.0
2012-01-23 15:00:00,62.71,63.07,62.67,63.05,37600.0,62.71,63.07,62.67,63.05,37600.0
2012-01-23 15:30:00,63.05,63.14,62.88,62.99,124100.0,63.05,63.14,62.88,62.99,124100.0
2012-01-24 09:30:00,62.55,63.15,62.53,63.04,27500.0,62.55,63.15,62.53,63.04,27500.0
2012-01-24 10:00:00,63.03,64.06,63.0,63.39,97900.0,63.03,64.06,63.0,63.39,97900.0
2012-01-24 10:30:00,63.39,63.67,63.3,63.61,44200.0,63.39,63.67,63.3,63.61,44200.0
2012-01-24 11:00:00,63.61,63.71,63.3,63.65,76900.0,63.61,63.71,63.3,63.65,76900.0
2012-01-24 11:30:00,63.65,63.81,63.42,63.78,18000.0,63.65,63.81,63.42,63.78,18000.0
2012-01-24 12:00:00,63.79,64.0,63.77,63.82,16300.0,63.79,64.0,63.77,63.82,16300.0
2012-01-24 12:30:00,63.8,63.88,63.72,63.78,16300.0,63.8,63.88,63.72,63.78,16300.0
2012-01-24 13:00:00,63.77,63.8,63.23,63.28,46100.0,63.77,63.8,63.23,63.28,46100.0
2012-01-24 13:30:00,63.25,63.27,63.09,63.19,41900.0,63.25,63.27,63.09,63.19,41900.0
2012-01-24 14:00:00,63.19,63.2,63.08,63.15,38800.0,63.19,63.2,63.08,63.15,38800.0
2012-01-24 14:30:00,63.16,63.2,63.11,63.19,92700.0,63.16,63.2,63.11,63.19,92700.0
2012-01-24 15:00:00,63.17,63.21,63.1,63.18,108200.0,63.17,63.21,63.1,63.18,108200.0
2012-01-24 15:30:00,63.19,63.21,63.03,63.12,178300.0,63.19,63.21,63.03,63.12,178300.0
2012-01-25 09:30:00,63.2,63.2,62.81,62.99,22900.0,63.2,63.2,62.81,62.99,22900.0
2012-01-25 10:00:00,63.0,63.47,62.65,63.2,30800.0,63.0,63.47,62.65,63.2,30800.0
2012-01-25 10:30:00,63.2,63.22,62.91,63.16,12800.0,63.2,63.22,62.91,63.16,12800.0
2012-01-25 11:00:00,63.16,63.56,63.13,63.41,40800.0,63.16,63.56,63.13,63.41,40800.0
2012-01-25 11:30:00,63.41,63.41,63.13,63.16,15600.0,63.41,63.41,63.13,63.16,15600.0
2012-01-25 12:00:00,63.15,63.4,62.84,63.26,16900.0,63.15,63.4,62.84,63.26,16900.0
2012-01-25 12:30:00,63.13,63.67,63.02,63.47,28900.0,63.13,63.67,63.02,63.47,28900.0
2012-01-25 13:00:00,63.47,63.89,63.43,63.67,29600.0,63.47,63.89,63.43,63.67,29600.0
2012-01-25 13:30:00,63.63,64.0,63.5,63.96,28800.0,63.63,64.0,63.5,63.96,28800.0
2012-01-25 14:00:00,63.95,63.98,63.46,63.6,32000.0,63.95,63.98,63.46,63.6,32000.0
2012-01-25 14:30:00,63.6,63.74,63.33,63.41,50600.0,63.6,63.74,63.33,63.41,50600.0
2012-01-25 15:00:00,63.4,63.77,63.39,63.75,78300.0,63.4,63.77,63.39,63.75,78300.0
2012-01-25 15:30:00,63.76,64.0,63.62,63.69,236000.0,63.76,64.0,63.62,63.69,236000.0
2012-01-26 09:30:00,63.91,64.24,63.77,63.96,54500.0,63.91,64.24,63.77,63.96,54500.0
2012-01-26 10:00:00,63.89,63.89,62.71,62.71,39700.0,63.89,63.89,62.71,62.71,39700.0
2012-01-26 10:30:00,62.7,62.89,62.6,62.78,13100.0,62.7,62.89,62.6,62.78,13100.0
2012-01-26 11:00:00,62.79,63.22,62.79,63.21,7300.0,62.79,63.22,62.79,63.21,7300.0
2012-01-26 11:30:00,63.2,63.34,63.04,63.17,20100.0,63.2,63.34,63.04,63.17,20100.0
2012-01-26 12:00:00,63.18,63.23,62.99,63.04,13100.0,63.18,63.23,62.99,63.04,13100.0
2012-01-26 12:30:00,63.03,63.38,63.03,63.27,19500.0,63.03,63.38,63.03,63.27,19500.0
2012-01-26 13:00:00,63.27,63.41,63.06,63.07,41600.0,63.27,63.41,63.06,63.07,41600.0
2012-01-26 13:30:00,63.07,63.22,62.73,63.15,13900.0,63.07,63.22,62.73,63.15,13900.0
2012-01-26 14:00:00,63.12,63.27,62.92,63.05,18500.0,63.12,63.27,62.92,63.05,18500.0
2012-01-26 14:30:00,63.01,63.17,62.94,63.07,18800.0,63.01,63.17,62.94,63.07,18800.0
2012-01-26 15:00:00,63.05,63.31,62.98,63.03,64200.0,63.05,63.31,62.98,63.03,64200.0
2012-01-26 15:30:00,63.03,63.37,63.03,63.35,103000.0,63.03,63.37,63.03,63.35,103000.0
2012-01-27 09:30:00,63.03,63.72,62.88,63.31,26700.0,63.03,63.72,62.88,63.31,26700.0
2012-01-27 10:00:00,63.29,63.5,63.02,63.3,12600.0,63.29,63.5,63.02,63.3,12600.0
2012-01-27 10:30:00,63.35,63.45,62.99,63.17,31500.0,63.35,63.45,62.99,63.17,31500.0
2012-01-27 11:00:00,63.18,63.39,63.16,63.22,20500.0,63.18,63.39,63.16,63.22,20500.0
2012-01-27 11:30:00,63.22,63.22,62.67,62.86,19600.0,63.22,63.22,62.67,62.86,19600.0
2012-01-27 12:00:00,62.87,63.07,62.67,62.85,11000.0,62.87,63.07,62.67,62.85,11000.0
2012-01-27 12:30:00,62.8,62.8,62.54,62.66,18000.0,62.8,62.8,62.54,62.66,18000.0
2012-01-27 13:00:00,62.57,63.03,62.57,63.03,7500.0,62.57,63.03,62.57,63.03,7500.0
2012-01-27 13:30:00,63.02,63.4,62.98,63.4,17700.0,63.02,63.4,62.98,63.4,17700.0
2012-01-27 14:00:00,63.39,63.45,63.12,63.24,17900.0,63.39,63.45,63.12,63.24,17900.0
2012-01-27 14:30:00,63.23,63.55,63.23,63.5,26000.0,63.23,63.55,63.23,63.5,26000.0
2012-01-27 15:00:00,63.47,63.72,63.41,63.59,36500.0,63.47,63.72,63.41,63.59,36500.0
2012-01-27 15:30:00,63.57,63.6,63.35,63.46,78000.0,63.57,63.6,63.35,63.46,78000.0
2012-01-30 09:30:00,62.62,62.67,61.92,62.22,41700.0,62.62,62.67,61.92,62.22,41700.0
2012-01-30 10:00:00,62.19,62.36,61.56,61.87,87700.0,62.19,62.36,61.56,61.87,87700.0
2012-01-30 10:30:00,61.87,62.37,61.87,62.05,27000.0,61.87,62.37,61.87,62.05,27000.0
2012-01-30 11:00:00,62.05,62.55,62.05,62.55,28500.0,62.05,62.55,62.05,62.55,28500.0
2012-01-30 11:30:00,62.52,62.81,62.52,62.59,15300.0,62.52,62.81,62.52,62.59,15300.0
2012-01-30 12:00:00,62.6,62.61,62.4,62.44,16000.0,62.6,62.61,62.4,62.44,16000.0
2012-01-30 12:30:00,62.4,62.46,62.09,62.17,13800.0,62.4,62.46,62.09,62.17,13800.0
2012-01-30 13:00:00,62.17,62.29,62.05,62.13,10100.0,62.17,62.29,62.05,62.13,10100.0
2012-01-30 13:30:00,62.19,62.66,62.19,62.55,17100.0,62.19,62.66,62.19,62.55,17100.0
2012-01-30 14:00:00,62.51,62.58,62.32,62.5,33500.0,62.51,62.58,62.32,62.5,33500.0
2012-01-30 14:30:00,62.47,62.52,62.25,62.32,32600.0,62.47,62.52,62.25,62.32,32600.0
2012-01-30 15:00:00,62.31,62.34,62.15,62.21,32400.0,62.31,62.34,62.15,62.21,32400.0
2012-01-30 15:30:00,62.21,62.32,61.98,62.12,162900.0,62.21,62.32,61.98,62.12,162900.0
2012-01-31 09:30:00,62.55,62.84,61.89,62.07,34000.0,62.55,62.84,61.89,62.07,34000.0
2012-01-31 10:00:00,62.05,62.1,61.5,61.59,20500.0,62.05,62.1,61.5,61.59,20500.0
2012-01-31 10:30:00,61.53,61.74,60.8,60.93,34900.0,61.53,61.74,60.8,60.93,34900.0
2012-01-31 11:00:00,60.96,61.15,60.76,60.88,35500.0,60.96,61.15,60.76,60.88,35500.0
2012-01-31 11:30:00,60.86,61.08,60.7,60.98,16700.0,60.86,61.08,60.7,60.98,16700.0
2012-01-31 12:00:00,60.98,61.2,60.89,61.08,28600.0,60.98,61.2,60.89,61.08,28600.0
2012-01-31 12:30:00,61.12,61.26,60.95,61.23,15300.0,61.12,61.26,60.95,61.23,15300.0
2012-01-31 13:00:00,61.23,61.33,61.05,61.09,11000.0,61.23,61.33,61.05,61.09,11000.0
2012-01-31 13:30:00,61.08,61.08,60.79,60.86,11900.0,61.08,61.08,60.79,60.86,11900.0
2012-01-31 14:00:00,60.89,61.32,60.84,61.25,24000.0,60.89,61.32,60.84,61.25,24000.0
2012-01-31 14:30:00,61.27,61.36,61.14,61.28,34400.0,61.27,61.36,61.14,61.28,34400.0
2012-01-31 15:00:00,61.3,61.31,60.99,61.16,32200.0,61.3,61.31,60.99,61.16,32200.0
2012-01-31 15:30:00,61.17,61.36,61.09,61.11,124200.0,61.17,61.36,61.09,61.11,124200.0
2012-02-01 09:30:00,61.77,62.19,61.6,61.92,58400.0,61.77,62.19,61.6,61.92,58400.0
2012-02-01 10:00:00,61.91,62.6,61.76,62.58,44800.0,61.91,62.6,61.76,62.58,44800.0
2012-02-01 10:30:00,62.56,62.61,62.43,62.55,38900.0,62.56,62.61,62.43,62.55,38900.0
2012-02-01 11:00:00,62.54,62.6,62.32,62.6,51000.0,62.54,62.6,62.32,62.6,51000.0
2012-02-01 11:30:00,62.59,62.65,62.5,62.65,65100.0,62.59,62.65,62.5,62.65,65100.0
2012-02-01 12:00:00,62.65,63.27,62.64,63.27,60900.0,62.65,63.27,62.64,63.27,60900.0
2012-02-01 12:30:00,63.29,63.43,63.16,63.36,24500.0,63.29,63.43,63.16,63.36,24500.0
2012-02-01 13:00:00,63.39,63.93,63.39,63.59,32800.0,63.39,63.93,63.39,63.59,32800.0
2012-02-01 13:30:00,63.59,63.81,63.46,63.47,23900.0,63.59,63.81,63.46,63.47,23900.0
2012-02-01 14:00:00,63.48,63.81,63.46,63.78,32100.0,63.48,63.81,63.46,63.78,32100.0
2012-02-01 14:30:00,63.78,63.79,63.3,63.31,27300.0,63.78,63.79,63.3,63.31,27300.0
2012-02-01 15:00:00,63.32,63.53,63.2,63.22,44200.0,63.32,63.53,63.2,63.22,44200.0
2012-02-01 15:30:00,63.21,63.5,63.09,63.35,100900.0,63.21,63.5,63.09,63.35,100900.0
2012-02-02 09:30:00,63.52,63.98,63.31,63.91,18000.0,63.52,63.98,63.31,63.91,18000.0
2012-02-02 10:00:00,63.88,64.24,63.71,63.71,28200.0,63.88,64.24,63.71,63.71,28200.0
2012-02-02 10:30:00,63.72,64.05,63.72,64.03,15800.0,63.72,64.05,63.72,64.03,15800.0
2012-02-02 11:00:00,64.04,64.14,63.76,63.76,38600.0,64.04,64.14,63.76,63.76,38600.0
2012-02-02 11:30:00,63.73,63.97,63.5,63.97,27900.0,63.73,63.97,63.5,63.97,27900.0
2012-02-02 12:00:00,63.97,64.08,63.45,63.67,33500.0,63.97,64.08,63.45,63.67,33500.0
2012-02-02 12:30:00,63.64,63.64,63.07,63.52,51600.0,63.64,63.64,63.07,63.52,51600.0
2012-02-02 13:00:00,63.47,63.57,63.2,63.32,8800.0,63.47,63.57,63.2,63.32,8800.0
2012-02-02 13:30:00,63.34,63.72,63.34,63.6,13500.0,63.34,63.72,63.34,63.6,13500.0
2012-02-02 14:00:00,63.6,63.63,63.46,63.5,15700.0,63.6,63.63,63.46,63.5,15700.0
2012-02-02 14:30:00,63.51,63.67,63.42,63.6,26000.0,63.51,63.67,63.42,63.6,26000.0
2012-02-02 15:00:00,63.62,63.69,63.33,63.34,24900.0,63.62,63.69,63.33,63.34,24900.0
2012-02-02 15:30:00,63.34,63.54,63.27,63.43,53200.0,63.34,63.54,63.27,63.43,53200.0
2012-02-03 09:30:00,64.17,65.42,64.17,65.41,74800.0,64.17,65.42,64.17,65.41,74800.0
2012-02-03 10:00:00,65.4,66.09,65.22,65.88,70500.0,65.4,66.09,65.22,65.88,70500.0
2012-02-03 10:30:00,65.84,66.49,65.84,65.95,49300.0,65.84,66.49,65.84,65.95,49300.0
2012-02-03 11:00:00,65.88,66.0,65.51,65.75,40400.0,65.88,66.0,65.51,65.75,40400.0
2012-02-03 11:30:00,65.8,66.08,65.66,65.72,27200.0,65.8,66.08,65.66,65.72,27200.0
2012-02-03 12:00:00,65.66,66.11,65.61,65.92,32400.0,65.66,66.11,65.61,65.92,32400.0
2012-02-03 12:30:00,65.89,66.16,65.8,66.09,30000.0,65.89,66.16,65.8,66.09,30000.0
2012-02-03 13:00:00,66.1,66.17,66.05,66.12,27600.0,66.1,66.17,66.05,66.12,27600.0
2012-02-03 13:30:00,66.13,66.26,65.96,66.06,49800.0,66.13,66.26,65.96,66.06,49800.0
2012-02-03 14:00:00,66.06,66.69,66.06,66.66,32300.0,66.06,66.69,66.06,66.66,32300.0
2012-02-03 14:30:00,66.67,66.69,66.43,66.65,46000.0,66.67,66.69,66.43,66.65,46000.0
2012-02-03 15:00:00,66.64,66.92,66.62,66.76,63900.0,66.64,66.92,66.62,66.76,63900.0
2012-02-03 15:30:00,66.77,66.82,66.53,66.6,101700.0,66.77,66.82,66.53,66.6,101700.0
2012-02-06 09:30:00,65.95,66.95,65.62,66.69,37500.0,65.95,66.95,65.62,66.69,37500.0
2012-02-06 10:00:00,66.68,66.85,66.15,66.15,33300.0,66.68,66.85,66.15,66.15,33300.0
2012-02-06 10:30:00,66.08,66.08,65.44,65.54,41400.0,66.08,66.08,65.44,65.54,41400.0
2012-02-06 11:00:00,65.59,65.85,65.54,65.62,77100.0,65.59,65.85,65.54,65.62,77100.0
2012-02-06 11:30:00,65.67,65.73,65.33,65.49,26200.0,65.67,65.73,65.33,65.49,26200.0
2012-02-06 12:00:00,65.52,65.61,65.45,65.54,13800.0,65.52,65.61,65.45,65.54,13800.0
2012-02-06 12:30:00,65.57,65.86,65.53,65.77,49700.0,65.57,65.86,65.53,65.77,49700.0
2012-02-06 13:00:00,65.78,65.92,65.72,65.88,21900.0,65.78,65.92,65.72,65.88,21900.0
2012-02-06 13:30:00,65.9,65.94,65.64,65.84,27800.0,65.9,65.94,65.64,65.84,27800.0
2012-02-06 14:00:00,65.86,65.97,65.75,65.8,17000.0,65.86,65.97,65.75,65.8,17000.0
2012-02-06 14:30:00,65.81,65.86,65.57,65.58,17300.0,65.81,65.86,65.57,65.58,17300.0
2012-02-06 15:00:00,65.59,65.8,65.59,65.7,27600.0,65.59,65.8,65.59,65.7,27600.0
2012-02-06 15:30:00,65.73,65.95,65.69,65.76,98300.0,65.73,65.95,65.69,65.76,98300.0
2012-02-07 09:30:00,65.43,65.45,65.02,65.45,35000.0,65.43,65.45,65.02,65.45,35000.0
2012-02-07 10:00:00,65.5,65.5,65.01,65.09,20200.0,65.5,65.5,65.01,65.09,20200.0
2012-02-07 10:30:00,65.01,65.69,65.0,65.69,17300.0,65.01,65.69,65.0,65.69,17300.0
2012-02-07 11:00:00,65.76,65.94,65.62,65.91,40500.0,65.76,65.94,65.62,65.91,40500.0
2012-02-07 11:30:00,65.99,66.31,65.78,66.3,42500.0,65.99,66.31,65.78,66.3,42500.0
2012-02-07 12:00:00,66.3,66.44,66.19,66.27,20800.0,66.3,66.44,66.19,66.27,20800.0
2012-02-07 12:30:00,66.27,66.54,66.14,66.53,11100.0,66.27,66.54,66.14,66.53,11100.0
2012-02-07 13:00:00,66.57,66.65,66.38,66.4,39700.0,66.57,66.65,66.38,66.4,39700.0
2012-02-07 13:30:00,66.42,66.46,66.35,66.43,18700.0,66.42,66.46,66.35,66.43,18700.0
2012-02-07 14:00:00,66.43,66.46,66.24,66.3,28800.0,66.43,66.46,66.24,66.3,28800.0
2012-02-07 14:30:00,66.3,66.31,66.05,66.08,28700.0,66.3,66.31,66.05,66.08,28700.0
2012-02-07 15:00:00,66.1,66.33,66.07,66.24,38000.0,66.1,66.33,66.07,66.24,38000.0
2012-02-07 15:30:00,66.24,66.43,66.14,66.19,70200.0,66.24,66.43,66.14,66.19,70200.0
2012-02-08 09:30:00,66.1,66.34,65.87,66.2,33300.0,66.1,66.34,65.87,66.2,33300.0
2012-02-08 10:00:00,66.24,66.35,65.72,65.74,26200.0,66.24,66.35,65.72,65.74,26200.0
2012-02-08 10:30:00,65.75,65.75,65.55,65.59,24000.0,65.75,65.75,65.55,65.59,24000.0
2012-02-08 11:00:00,65.6,65.63,65.1,65.1,37500.0,65.6,65.63,65.1,65.1,37500.0
2012-02-08 11:30:00,65.2,65.22,64.71,64.86,35700.0,65.2,65.22,64.71,64.86,35700.0
2012-02-08 12:00:00,64.86,65.51,64.82,65.51,18000.0,64.86,65.51,64.82,65.51,18000.0
2012-02-08 12:30:00,65.47,65.51,65.27,65.42,14300.0,65.47,65.51,65.27,65.42,14300.0
2012-02-08 13:00:00,65.41,65.49,65.37,65.44,27000.0,65.41,65.49,65.37,65.44,27000.0
2012-02-08 13:30:00,65.46,65.56,65.43,65.51,24400.0,65.46,65.56,65.43,65.51,24400.0
2012-02-08 14:00:00,65.51,65.91,65.5,65.75,14900.0,65.51,65.91,65.5,65.75,14900.0
2012-02-08 14:30:00,65.75,66.03,65.75,65.94,24400.0,65.75,66.03,65.75,65.94,24400.0
2012-02-08 15:00:00,65.91,66.05,65.87,66.05,15800.0,65.91,66.05,65.87,66.05,15800.0
2012-02-08 15:30:00,66.05,66.15,65.95,66.04,52600.0,66.05,66.15,65.95,66.04,52600.0
2012-02-09 09:30:00,66.05,66.08,65.12,66.03,79100.0,66.05,66.08,65.12,66.03,79100.0
2012-02-09 10:00:00,66.06,66.27,65.12,65.23,57200.0,66.06,66.27,65.12,65.23,57200.0
2012-02-09 10:30:00,65.18,65.25,65.0,65.25,36500.0,65.18,65.25,65.0,65.25,36500.0
2012-02-09 11:00:00,65.24,65.25,64.95,65.25,35200.0,65.24,65.25,64.95,65.25,35200.0
2012-02-09 11:30:00,65.24,65.57,65.21,65.57,10400.0,65.24,65.57,65.21,65.57,10400.0
2012-02-09 12:00:00,65.57,65.72,65.5,65.66,19400.0,65.57,65.72,65.5,65.66,19400.0
2012-02-09 12:30:00,65.66,66.01,65.62,66.01,11900.0,65.66,66.01,65.62,66.01,11900.0
2012-02-09 13:00:00,66.08,66.29,65.97,66.29,7100.0,66.08,66.29,65.97,66.29,7100.0
2012-02-09 13:30:00,66.22,66.48,66.2,66.48,21400.0,66.22,66.48,66.2,66.48,21400.0
2012-02-09 14:00:00,66.46,66.48,66.12,66.18,14800.0,66.46,66.48,66.12,66.18,14800.0
2012-02-09 14:30:00,66.21,66.42,66.17,66.17,22200.0,66.21,66.42,66.17,66.17,22200.0
2012-02-09 15:00:00,66.15,66.24,66.0,66.11,26900.0,66.15,66.24,66.0,66.11,26900.0
2012-02-09 15:30:00,66.14,66.23,65.97,66.23,49500.0,66.14,66.23,65.97,66.23,49500.0
2012-02-10 09:30:00,65.6,66.54,65.11,65.79,28500.0,65.6,66.54,65.11,65.79,28500.0
2012-02-10 10:00:00,65.83,66.04,65.18,65.53,36200.0,65.83,66.04,65.18,65.53,36200.0
2012-02-10 10:30:00,65.66,65.77,65.4,65.77,10800.0,65.66,65.77,65.4,65.77,10800.0
2012-02-10 11:00:00,65.77,65.95,65.75,65.75,6500.0,65.77,65.95,65.75,65.75,6500.0
2012-02-10 11:30:00,65.75,66.04,65.75,65.91,3700.0,65.75,66.04,65.75,65.91,3700.0
2012-02-10 12:00:00,65.83,65.92,65.67,65.69,25900.0,65.83,65.92,65.67,65.69,25900.0
2012-02-10 12:30:00,65.72,65.84,65.68,65.83,10000.0,65.72,65.84,65.68,65.83,10000.0
2012-02-10 13:00:00,65.82,65.9,65.74,65.9,13600.0,65.82,65.9,65.74,65.9,13600.0
2012-02-10 13:30:00,65.86,65.86,65.5,65.63,12000.0,65.86,65.86,65.5,65.63,12000.0
2012-02-10 14:00:00,65.47,65.64,65.35,65.5,18000.0,65.47,65.64,65.35,65.5,18000.0
2012-02-10 14:30:00,65.53,65.59,65.48,65.52,8800.0,65.53,65.59,65.48,65.52,8800.0
2012-02-10 15:00:00,65.47,65.47,65.07,65.19,40900.0,65.47,65.47,65.07,65.19,40900.0
2012-02-10 15:30:00,65.26,65.55,65.11,65.46,36600.0,65.26,65.55,65.11,65.46,36600.0
2012-02-13 09:30:00,66.37,66.54,65.95,66.3,13900.0,66.37,66.54,65.95,66.3,13900.0
2012-02-13 10:00:00,66.32,66.63,66.0,66.09,16100.0,66.32,66.63,66.0,66.09,16100.0
2012-02-13 10:30:00,66.04,66.22,65.84,66.08,9300.0,66.04,66.22,65.84,66.08,9300.0
2012-02-13 11:00:00,66.08,66.19,65.97,66.11,23100.0,66.08,66.19,65.97,66.11,23100.0
2012-02-13 11:30:00,66.11,66.51,66.09,66.46,10100.0,66.11,66.51,66.09,66.46,10100.0
2012-02-13 12:00:00,66.46,66.54,66.12,66.12,19100.0,66.46,66.54,66.12,66.12,19100.0
2012-02-13 12:30:00,66.1,66.23,66.09,66.23,8000.0,66.1,66.23,66.09,66.23,8000.0
2012-02-13 13:00:00,66.28,66.57,66.26,66.48,9800.0,66.28,66.57,66.26,66.48,9800.0
2012-02-13 13:30:00,66.47,66.63,66.36,66.47,7200.0,66.47,66.63,66.36,66.47,7200.0
2012-02-13 14:00:00,66.5,66.77,66.46,66.75,14000.0,66.5,66.77,66.46,66.75,14000.0
2012-02-13 14:30:00,66.74,66.83,66.58,66.75,23100.0,66.74,66.83,66.58,66.75,23100.0
2012-02-13 15:00:00,66.75,66.9,66.69,66.87,21100.0,66.75,66.9,66.69,66.87,21100.0
2012-02-13 15:30:00,66.86,66.99,66.81,66.93,63900.0,66.86,66.99,66.81,66.93,63900.0
2012-02-14 09:30:00,66.23,66.41,65.64,65.8,83000.0,66.23,66.41,65.64,65.8,83000.0
2012-02-14 10:00:00,65.85,65.9,65.02,65.12,32400.0,65.85,65.9,65.02,65.12,32400.0
2012-02-14 10:30:00,65.11,65.49,65.09,65.38,28700.0,65.11,65.49,65.09,65.38,28700.0
2012-02-14 11:00:00,65.38,65.74,65.07,65.74,9300.0,65.38,65.74,65.07,65.74,9300.0
2012-02-14 11:30:00,65.74,65.94,65.64,65.84,24100.0,65.74,65.94,65.64,65.84,24100.0
2012-02-14 12:00:00,65.93,66.05,65.51,65.7,16300.0,65.93,66.05,65.51,65.7,16300.0
2012-02-14 12:30:00,65.73,65.9,65.56,65.74,40100.0,65.73,65.9,65.56,65.74,40100.0
2012-02-14 13:00:00,65.71,65.78,65.56,65.66,13800.0,65.71,65.78,65.56,65.66,13800.0
2012-02-14 13:30:00,65.65,65.88,65.65,65.83,17300.0,65.65,65.88,65.65,65.83,17300.0
2012-02-14 14:00:00,65.86,65.88,65.69,65.8,53500.0,65.86,65.88,65.69,65.8,53500.0
2012-02-14 14:30:00,65.65,65.94,65.59,65.94,13100.0,65.65,65.94,65.59,65.94,13100.0
2012-02-14 15:00:00,65.93,66.06,65.69,65.75,12000.0,65.93,66.06,65.69,65.75,12000.0
2012-02-14 15:30:00,65.73,66.84,65.73,66.74,128300.0,65.73,66.84,65.73,66.74,128300.0
2012-02-15 09:30:00,66.9,66.9,65.81,66.33,28600.0,66.9,66.9,65.81,66.33,28600.0
2012-02-15 10:00:00,66.32,67.2,66.32,66.58,66300.0,66.32,67.2,66.32,66.58,66300.0
2012-02-15 10:30:00,66.6,67.09,66.54,66.9,25200.0,66.6,67.09,66.54,66.9,25200.0
2012-02-15 11:00:00,66.75,67.01,66.74,67.01,10600.0,66.75,67.01,66.74,67.01,10600.0
2012-02-15 11:30:00,67.09,67.65,67.04,67.48,43500.0,67.09,67.65,67.04,67.48,43500.0
2012-02-15 12:00:00,67.51,67.51,66.63,66.66,37800.0,67.51,67.51,66.63,66.66,37800.0
2012-02-15 12:30:00,66.65,66.77,66.38,66.49,34600.0,66.65,66.77,66.38,66.49,34600.0
2012-02-15 13:00:00,66.37,66.64,66.23,66.5,10600.0,66.37,66.64,66.23,66.5,10600.0
2012-02-15 13:30:00,66.62,66.76,66.41,66.76,11900.0,66.62,66.76,66.41,66.76,11900.0
2012-02-15 14:00:00,66.76,66.92,66.69,66.79,41700.0,66.76,66.92,66.69,66.79,41700.0
2012-02-15 14:30:00,66.79,66.89,66.78,66.81,52200.0,66.79,66.89,66.78,66.81,52200.0
2012-02-15 15:00:00,66.8,66.81,66.23,66.27,38500.0,66.8,66.81,66.23,66.27,38500.0
2012-02-15 15:30:00,66.28,66.71,66.2,66.46,78800.0,66.28,66.71,66.2,66.46,78800.0
2012-02-16 09:30:00,66.0,66.79,65.14,66.48,51300.0,66.0,66.79,65.14,66.48,51300.0
2012-02-16 10:00:00,66.52,66.62,65.95,66.15,13100.0,66.52,66.62,65.95,66.15,13100.0
2012-02-16 10:30:00,66.16,66.26,65.71,65.75,15600.0,66.16,66.26,65.71,65.75,15600.0
2012-02-16 11:00:00,65.77,66.06,65.72,66.03,27700.0,65.77,66.06,65.72,66.03,27700.0
2012-02-16 11:30:00,66.02,66.03,65.39,65.72,35800.0,66.02,66.03,65.39,65.72,35800.0
2012-02-16 12:00:00,65.73,65.88,65.71,65.84,16100.0,65.73,65.88,65.71,65.84,16100.0
2012-02-16 12:30:00,65.86,65.9,65.47,65.5,25600.0,65.86,65.9,65.47,65.5,25600.0
2012-02-16 13:00:00,65.52,65.57,65.3,65.49,42700.0,65.52,65.57,65.3,65.49,42700.0
2012-02-16 13:30:00,65.46,65.85,65.46,65.82,13600.0,65.46,65.85,65.46,65.82,13600.0
2012-02-16 14:00:00,65.82,65.84,65.71,65.8,14800.0,65.82,65.84,65.71,65.8,14800.0
2012-02-16 14:30:00,65.8,65.82,65.54,65.6,19600.0,65.8,65.82,65.54,65.6,19600.0
2012-02-16 15:00:00,65.61,65.65,65.34,65.47,41200.0,65.61,65.65,65.34,65.47,41200.0
2012-02-16 15:30:00,65.49,65.55,65.37,65.5,69500.0,65.49,65.55,65.37,65.5,69500.0
2012-02-17 09:30:00,65.94,67.09,65.76,66.64,57600.0,65.94,67.09,65.76,66.64,57600.0
2012-02-17 10:00:00,66.65,67.65,66.38,67.47,75600.0,66.65,67.65,66.38,67.47,75600.0
2012-02-17 10:30:00,67.48,67.76,67.19,67.76,49600.0,67.48,67.76,67.19,67.76,49600.0
2012-02-17 11:00:00,67.73,68.07,67.68,67.93,50300.0,67.73,68.07,67.68,67.93,50300.0
2012-02-17 11:30:00,67.9,67.9,66.91,67.02,52600.0,67.9,67.9,66.91,67.02,52600.0
2012-02-17 12:00:00,67.12,67.17,66.67,66.72,36700.0,67.12,67.17,66.67,66.72,36700.0
2012-02-17 12:30:00,66.75,66.75,66.24,66.31,67300.0,66.75,66.75,66.24,66.31,67300.0
2012-02-17 13:00:00,66.31,67.03,66.31,66.93,24400.0,66.31,67.03,66.31,66.93,24400.0
2012-02-17 13:30:00,66.92,67.34,66.89,67.32,30300.0,66.92,67.34,66.89,67.32,30300.0
2012-02-17 14:00:00,67.31,67.34,67.06,67.26,31700.0,67.31,67.34,67.06,67.26,31700.0
2012-02-17 14:30:00,67.26,67.5,67.23,67.25,27900.0,67.26,67.5,67.23,67.25,27900.0
2012-02-17 15:00:00,67.23,67.23,66.97,67.12,33300.0,67.23,67.23,66.97,67.12,33300.0
2012-02-17 15:30:00,67.11,67.22,66.73,66.82,110100.0,67.11,67.22,66.73,66.82,110100.0
2012-02-21 09:30:00,66.86,67.21,66.59,66.69,55600.0,66.86,67.21,66.59,66.69,55600.0
2012-02-21 10:00:00,66.66,67.66,66.61,67.64,47400.0,66.66,67.66,66.61,67.64,47400.0
2012-02-21 10:30:00,67.65,68.16,67.41,67.42,128600.0,67.65,68.16,67.41,67.42,128600.0
2012-02-21 11:00:00,67.41,67.6,67.23,67.42,24700.0,67.41,67.6,67.23,67.42,24700.0
2012-02-21 11:30:00,67.42,67.44,67.15,67.2,25600.0,67.42,67.44,67.15,67.2,25600.0
2012-02-21 12:00:00,67.17,67.48,67.01,67.25,26300.0,67.17,67.48,67.01,67.25,26300.0
2012-02-21 12:30:00,67.2,67.34,66.94,66.94,33700.0,67.2,67.34,66.94,66.94,33700.0
2012-02-21 13:00:00,66.95,67.07,66.76,66.78,18800.0,66.95,67.07,66.76,66.78,18800.0
2012-02-21 13:30:00,66.75,66.79,66.32,66.4,17800.0,66.75,66.79,66.32,66.4,17800.0
2012-02-21 14:00:00,66.42,66.46,66.11,66.16,18400.0,66.42,66.46,66.11,66.16,18400.0
2012-02-21 14:30:00,66.18,66.23,65.64,65.95,35200.0,66.18,66.23,65.64,65.95,35200.0
2012-02-21 15:00:00,65.93,66.41,65.89,66.25,47900.0,65.93,66.41,65.89,66.25,47900.0
2012-02-21 15:30:00,66.25,66.58,65.98,66.16,118600.0,66.25,66.58,65.98,66.16,118600.0
2012-02-22 09:30:00,65.75,66.35,65.49,65.78,30000.0,65.75,66.35,65.49,65.78,30000.0
2012-02-22 10:00:00,65.75,65.75,65.0,65.22,48600.0,65.75,65.75,65.0,65.22,48600.0
2012-02-22 10:30:00,65.21,65.5,64.93,65.5,68400.0,65.21,65.5,64.93,65.5,68400.0
2012-02-22 11:00:00,65.5,65.59,64.98,65.38,31500.0,65.5,65.59,64.98,65.38,31500.0
2012-02-22 11:30:00,65.37,65.37,64.7,64.75,28700.0,65.37,65.37,64.7,64.75,28700.0
2012-02-22 12:00:00,64.75,64.99,64.6,64.98,21800.0,64.75,64.99,64.6,64.98,21800.0
2012-02-22 12:30:00,64.94,64.97,64.66,64.75,22000.0,64.94,64.97,64.66,64.75,22000.0
2012-02-22 13:00:00,64.74,64.82,64.63,64.79,31500.0,64.74,64.82,64.63,64.79,31500.0
2012-02-22 13:30:00,64.8,64.89,64.61,64.76,19800.0,64.8,64.89,64.61,64.76,19800.0
2012-02-22 14:00:00,64.72,64.95,64.49,64.49,50800.0,64.72,64.95,64.49,64.49,50800.0
2012-02-22 14:30:00,64.51,64.65,63.99,64.33,93900.0,64.51,64.65,63.99,64.33,93900.0
2012-02-22 15:00:00,64.32,64.88,64.24,64.82,67200.0,64.32,64.88,64.24,64.82,67200.0
2012-02-22 15:30:00,64.82,65.34,64.7,65.12,123000.0,64.82,65.34,64.7,65.12,123000.0
2012-02-23 09:30:00,64.99,65.16,64.31,64.34,70300.0,64.99,65.16,64.31,64.34,70300.0
2012-02-23 10:00:00,64.35,65.24,64.33,64.89,63800.0,64.35,65.24,64.33,64.89,63800.0
2012-02-23 10:30:00,64.89,65.13,64.57,65.12,56500.0,64.89,65.13,64.57,65.12,56500.0
2012-02-23 11:00:00,65.11,65.17,64.79,64.98,79900.0,65.11,65.17,64.79,64.98,79900.0
2012-02-23 11:30:00,64.95,65.22,64.69,65.13,37600.0,64.95,65.22,64.69,65.13,37600.0
2012-02-23 12:00:00,65.13,65.14,64.72,64.81,55600.0,65.13,65.14,64.72,64.81,55600.0
2012-02-23 12:30:00,64.82,65.0,63.96,64.12,88100.0,64.82,65.0,63.96,64.12,88100.0
2012-02-23 13:00:00,64.13,64.54,64.11,64.39,70100.0,64.13,64.54,64.11,64.39,70100.0
2012-02-23 13:30:00,64.4,64.41,63.53,63.7,98200.0,64.4,64.41,63.53,63.7,98200.0
2012-02-23 14:00:00,63.7,64.63,63.33,64.56,132000.0,63.7,64.63,63.33,64.56,132000.0
2012-02-23 14:30:00,64.62,65.02,64.06,64.06,122100.0,64.62,65.02,64.06,64.06,122100.0
2012-02-23 15:00:00,64.1,64.55,63.9,64.29,194200.0,64.1,64.55,63.9,64.29,194200.0
2012-02-23 15:30:00,64.29,64.35,63.66,63.9,403600.0,64.29,64.35,63.66,63.9,403600.0
2012-02-24 09:30:00,63.36,63.98,62.2,63.57,321400.0,63.36,63.98,62.2,63.57,321400.0
2012-02-24 10:00:00,63.57,64.0,63.07,63.58,107400.0,63.57,64.0,63.07,63.58,107400.0
2012-02-24 10:30:00,63.58,64.62,63.49,64.61,106100.0,63.58,64.62,63.49,64.61,106100.0
2012-02-24 11:00:00,64.62,64.95,64.34,64.87,57900.0,64.62,64.95,64.34,64.87,57900.0
2012-02-24 11:30:00,64.83,64.89,64.24,64.24,44900.0,64.83,64.89,64.24,64.24,44900.0
2012-02-24 12:00:00,64.25,64.31,63.23,63.43,138500.0,64.25,64.31,63.23,63.43,138500.0
2012-02-24 12:30:00,63.43,63.5,63.35,63.4,83500.0,63.43,63.5,63.35,63.4,83500.0
2012-02-24 13:00:00,63.41,63.67,63.11,63.11,63400.0,63.41,63.67,63.11,63.11,63400.0
2012-02-24 13:30:00,63.13,63.34,63.01,63.27,38100.0,63.13,63.34,63.01,63.27,38100.0
2012-02-24 14:00:00,63.27,63.34,62.5,62.8,58200.0,63.27,63.34,62.5,62.8,58200.0
2012-02-24 14:30:00,62.78,62.79,62.53,62.65,82800.0,62.78,62.79,62.53,62.65,82800.0
2012-02-24 15:00:00,62.61,62.72,62.36,62.46,75700.0,62.61,62.72,62.36,62.46,75700.0
2012-02-24 15:30:00,62.49,62.53,62.2,62.38,184200.0,62.49,62.53,62.2,62.38,184200.0
2012-02-27 09:30:00,61.83,62.45,61.72,62.19,68400.0,61.83,62.45,61.72,62.19,68400.0
2012-02-27 10:00:00,62.18,62.84,62.18,62.84,35200.0,62.18,62.84,62.18,62.84,35200.0
2012-02-27 10:30:00,62.83,63.54,62.66,63.12,39900.0,62.83,63.54,62.66,63.12,39900.0
2012-02-27 11:00:00,63.09,63.85,62.95,63.85,35600.0,63.09,63.85,62.95,63.85,35600.0
2012-02-27 11:30:00,63.84,63.86,63.51,63.7,33300.0,63.84,63.86,63.51,63.7,33300.0
2012-02-27 12:00:00,63.7,63.85,63.61,63.64,38300.0,63.7,63.85,63.61,63.64,38300.0
2012-02-27 12:30:00,63.66,63.9,63.6,63.76,24600.0,63.66,63.9,63.6,63.76,24600.0
2012-02-27 13:00:00,63.8,63.8,63.48,63.61,16200.0,63.8,63.8,63.48,63.61,16200.0
2012-02-27 13:30:00,63.63,63.71,63.38,63.43,14700.0,63.63,63.71,63.38,63.43,14700.0
2012-02-27 14:00:00,63.52,63.72,63.47,63.7,29000.0,63.52,63.72,63.47,63.7,29000.0
2012-02-27 14:30:00,63.7,63.72,63.5,63.57,17900.0,63.7,63.72,63.5,63.57,17900.0
2012-02-27 15:00:00,63.57,63.86,63.57,63.76,44700.0,63.57,63.86,63.57,63.76,44700.0
2012-02-27 15:30:00,63.78,63.86,63.54,63.54,115900.0,63.78,63.86,63.54,63.54,115900.0
2012-02-28 09:30:00,63.49,63.49,62.7,62.89,54500.0,63.49,63.49,62.7,62.89,54500.0
2012-02-28 10:00:00,63.01,63.43,62.93,63.43,24200.0,63.01,63.43,62.93,63.43,24200.0
2012-02-28 10:30:00,63.43,63.66,63.32,63.45,32400.0,63.43,63.66,63.32,63.45,32400.0
2012-02-28 11:00:00,63.47,63.65,63.19,63.23,21300.0,63.47,63.65,63.19,63.23,21300.0
2012-02-28 11:30:00,63.29,63.61,63.12,63.43,43700.0,63.29,63.61,63.12,63.43,43700.0
2012-02-28 12:00:00,63.42,63.51,63.24,63.25,26500.0,63.42,63.51,63.24,63.25,26500.0
2012-02-28 12:30:00,63.26,63.33,63.12,63.18,16100.0,63.26,63.33,63.12,63.18,16100.0
2012-02-28 13:00:00,63.13,63.14,62.81,63.02,14400.0,63.13,63.14,62.81,63.02,14400.0
2012-02-28 13:30:00,62.96,62.96,62.51,62.8,18900.0,62.96,62.96,62.51,62.8,18900.0
2012-02-28 14:00:00,62.76,62.8,62.18,62.18,33800.0,62.76,62.8,62.18,62.18,33800.0
2012-02-28 14:30:00,62.22,62.42,62.14,62.15,74000.0,62.22,62.42,62.14,62.15,74000.0
2012-02-28 15:00:00,62.15,62.41,62.13,62.39,65300.0,62.15,62.41,62.13,62.39,65300.0
2012-02-28 15:30:00,62.41,62.52,62.25,62.4,146900.0,62.41,62.52,62.25,62.4,146900.0
2012-02-29 09:30:00,62.28,63.83,62.28,63.52,58200.0,62.28,63.83,62.28,63.52,58200.0
2012-02-29 10:00:00,63.61,63.7,62.81,62.81,68300.0,63.61,63.7,62.81,62.81,68300.0
2012-02-29 10:30:00,62.76,62.83,62.25,62.75,72600.0,62.76,62.83,62.25,62.75,72600.0
2012-02-29 11:00:00,62.74,62.95,62.56,62.84,46200.0,62.74,62.95,62.56,62.84,46200.0
2012-02-29 11:30:00,62.87,63.45,62.79,63.18,28300.0,62.87,63.45,62.79,63.18,28300.0
2012-02-29 12:00:00,63.18,63.84,63.16,63.58,41800.0,63.18,63.84,63.16,63.58,41800.0
2012-02-29 12:30:00,63.61,63.66,63.45,63.59,37000.0,63.61,63.66,63.45,63.59,37000.0
2012-02-29 13:00:00,63.67,64.21,63.67,63.98,31500.0,63.67,64.21,63.67,63.98,31500.0
2012-02-29 13:30:00,63.98,64.25,63.91,64.24,24300.0,63.98,64.25,63.91,64.24,24300.0
2012-02-29 14:00:00,64.24,64.29,64.05,64.15,23300.0,64.24,64.29,64.05,64.15,23300.0
2012-02-29 14:30:00,64.17,64.17,63.66,63.66,36700.0,64.17,64.17,63.66,63.66,36700.0
2012-02-29 15:00:00,63.68,63.96,63.51,63.72,53300.0,63.68,63.96,63.51,63.72,53300.0
2012-02-29 15:30:00,63.69,63.91,63.46,63.48,132200.0,63.69,63.91,63.46,63.48,132200.0
2012-03-01 09:30:00,65.1,65.68,63.97,64.14,90600.0,65.1,65.68,63.97,64.14,90600.0
2012-03-01 10:00:00,64.15,64.37,63.23,64.16,82200.0,64.15,64.37,63.23,64.16,82200.0
2012-03-01 10:30:00,64.2,64.25,63.6,63.71,16800.0,64.2,64.25,63.6,63.71,16800.0
2012-03-01 11:00:00,63.71,63.83,63.51,63.74,30400.0,63.71,63.83,63.51,63.74,30400.0
2012-03-01 11:30:00,63.81,64.02,63.71,63.79,13800.0,63.81,64.02,63.71,63.79,13800.0
2012-03-01 12:00:00,63.78,64.19,63.75,64.08,12900.0,63.78,64.19,63.75,64.08,12900.0
2012-03-01 12:30:00,64.13,64.13,63.72,63.77,22900.0,64.13,64.13,63.72,63.77,22900.0
2012-03-01 13:00:00,63.79,63.99,63.71,63.8,13000.0,63.79,63.99,63.71,63.8,13000.0
2012-03-01 13:30:00,63.91,64.05,63.83,63.86,77900.0,63.91,64.05,63.83,63.86,77900.0
2012-03-01 14:00:00,63.85,63.99,63.57,63.61,18900.0,63.85,63.99,63.57,63.61,18900.0
2012-03-01 14:30:00,63.63,63.67,63.39,63.52,12500.0,63.63,63.67,63.39,63.52,12500.0
2012-03-01 15:00:00,63.57,63.61,63.16,63.5,22400.0,63.57,63.61,63.16,63.5,22400.0
2012-03-01 15:30:00,63.45,63.45,62.81,62.82,238500.0,63.45,63.45,62.81,62.82,238500.0
2012-03-02 09:30:00,62.83,62.89,62.22,62.36,49000.0,62.83,62.89,62.22,62.36,49000.0
2012-03-02 10:00:00,62.41,63.33,62.41,63.33,82400.0,62.41,63.33,62.41,63.33,82400.0
2012-03-02 10:30:00,63.32,63.32,62.78,62.79,21300.0,63.32,63.32,62.78,62.79,21300.0
2012-03-02 11:00:00,62.8,63.02,62.77,62.83,21300.0,62.8,63.02,62.77,62.83,21300.0
2012-03-02 11:30:00,62.84,62.92,62.42,62.57,20800.0,62.84,62.92,62.42,62.57,20800.0
2012-03-02 12:00:00,62.54,62.68,62.38,62.42,17700.0,62.54,62.68,62.38,62.42,17700.0
2012-03-02 12:30:00,62.4,62.72,62.4,62.68,28100.0,62.4,62.72,62.4,62.68,28100.0
2012-03-02 13:00:00,62.66,62.66,62.17,62.4,18800.0,62.66,62.66,62.17,62.4,18800.0
2012-03-02 13:30:00,62.38,62.47,62.29,62.44,11700.0,62.38,62.47,62.29,62.44,11700.0
2012-03-02 14:00:00,62.44,62.69,62.33,62.5,29100.0,62.44,62.69,62.33,62.5,29100.0
2012-03-02 14:30:00,62.5,62.53,62.36,62.4,20900.0,62.5,62.53,62.36,62.4,20900.0
2012-03-02 15:00:00,62.4,62.45,62.33,62.4,24800.0,62.4,62.45,62.33,62.4,24800.0
2012-03-02 15:30:00,62.4,62.63,62.05,62.29,107100.0,62.4,62.63,62.05,62.29,107100.0
2012-03-05 09:30:00,62.21,62.84,61.64,62.8,89200.0,62.21,62.84,61.64,62.8,89200.0
2012-03-05 10:00:00,62.84,63.08,62.26,62.38,29700.0,62.84,63.08,62.26,62.38,29700.0
2012-03-05 10:30:00,62.37,62.75,62.29,62.7,46000.0,62.37,62.75,62.29,62.7,46000.0
2012-03-05 11:00:00,62.7,62.73,62.07,62.38,16400.0,62.7,62.73,62.07,62.38,16400.0
2012-03-05 11:30:00,62.36,62.55,62.24,62.35,11200.0,62.36,62.55,62.24,62.35,11200.0
2012-03-05 12:00:00,62.33,62.54,62.29,62.54,28600.0,62.33,62.54,62.29,62.54,28600.0
2012-03-05 12:30:00,62.54,62.57,62.25,62.31,21700.0,62.54,62.57,62.25,62.31,21700.0
2012-03-05 13:00:00,62.25,62.66,62.18,62.61,17600.0,62.25,62.66,62.18,62.61,17600.0
2012-03-05 13:30:00,62.57,62.6,62.36,62.47,10000.0,62.57,62.6,62.36,62.47,10000.0
2012-03-05 14:00:00,62.45,62.61,62.41,62.56,14000.0,62.45,62.61,62.41,62.56,14000.0
2012-03-05 14:30:00,62.53,62.67,62.35,62.66,20700.0,62.53,62.67,62.35,62.66,20700.0
2012-03-05 15:00:00,62.66,62.8,62.56,62.72,18600.0,62.66,62.8,62.56,62.72,18600.0
2012-03-05 15:30:00,62.72,62.74,62.44,62.53,49500.0,62.72,62.74,62.44,62.53,49500.0
2012-03-06 09:30:00,61.35,61.64,60.79,60.82,45100.0,61.35,61.64,60.79,60.82,45100.0
2012-03-06 10:00:00,60.83,61.24,60.76,60.91,51900.0,60.83,61.24,60.76,60.91,51900.0
2012-03-06 10:30:00,60.82,60.95,60.47,60.6,40500.0,60.82,60.95,60.47,60.6,40500.0
2012-03-06 11:00:00,60.57,60.74,60.49,60.57,15400.0,60.57,60.74,60.49,60.57,15400.0
2012-03-06 11:30:00,60.52,60.64,60.15,60.19,21600.0,60.52,60.64,60.15,60.19,21600.0
2012-03-06 12:00:00,60.28,60.32,59.91,60.03,50000.0,60.28,60.32,59.91,60.03,50000.0
2012-03-06 12:30:00,60.04,60.53,60.04,60.34,13100.0,60.04,60.53,60.04,60.34,13100.0
2012-03-06 13:00:00,60.34,60.48,60.24,60.27,13300.0,60.34,60.48,60.24,60.27,13300.0
2012-03-06 13:30:00,60.28,60.45,60.17,60.18,18200.0,60.28,60.45,60.17,60.18,18200.0
2012-03-06 14:00:00,60.16,60.4,60.09,60.25,40800.0,60.16,60.4,60.09,60.25,40800.0
2012-03-06 14:30:00,60.23,60.26,59.93,59.94,48800.0,60.23,60.26,59.93,59.94,48800.0
2012-03-06 15:00:00,59.94,60.2,59.84,59.85,74400.0,59.94,60.2,59.84,59.85,74400.0
2012-03-06 15:30:00,59.87,59.92,59.69,59.81,137800.0,59.87,59.92,59.69,59.81,137800.0
2012-03-07 09:30:00,60.36,60.36,59.88,60.2,41000.0,60.36,60.36,59.88,60.2,41000.0
2012-03-07 10:00:00,60.15,60.73,60.15,60.59,54700.0,60.15,60.73,60.15,60.59,54700.0
2012-03-07 10:30:00,60.59,60.59,60.23,60.29,18700.0,60.59,60.59,60.23,60.29,18700.0
2012-03-07 11:00:00,60.33,61.14,60.33,61.03,24100.0,60.33,61.14,60.33,61.03,24100.0
2012-03-07 11:30:00,61.07,61.15,60.8,60.83,28000.0,61.07,61.15,60.8,60.83,28000.0
2012-03-07 12:00:00,60.86,60.93,60.67,60.83,7700.0,60.86,60.93,60.67,60.83,7700.0
2012-03-07 12:30:00,60.84,60.97,60.79,60.96,12400.0,60.84,60.97,60.79,60.96,12400.0
2012-03-07 13:00:00,60.97,61.09,60.91,60.93,6800.0,60.97,61.09,60.91,60.93,6800.0
2012-03-07 13:30:00,60.88,60.92,60.71,60.8,10400.0,60.88,60.92,60.71,60.8,10400.0
2012-03-07 14:00:00,60.82,60.93,60.77,60.82,12800.0,60.82,60.93,60.77,60.82,12800.0
2012-03-07 14:30:00,60.79,60.79,60.5,60.75,13000.0,60.79,60.79,60.5,60.75,13000.0
2012-03-07 15:00:00,60.75,61.01,60.69,61.01,22300.0,60.75,61.01,60.69,61.01,22300.0
2012-03-07 15:30:00,61.02,61.11,60.77,60.89,44900.0,61.02,61.11,60.77,60.89,44900.0
2012-03-08 09:30:00,61.14,61.66,60.95,61.46,29600.0,61.14,61.66,60.95,61.46,29600.0
2012-03-08 10:00:00,61.39,61.42,61.1,61.16,23800.0,61.39,61.42,61.1,61.16,23800.0
2012-03-08 10:30:00,61.14,61.98,61.14,61.97,35800.0,61.14,61.98,61.14,61.97,35800.0
2012-03-08 11:00:00,61.98,62.77,61.96,62.49,54200.0,61.98,62.77,61.96,62.49,54200.0
2012-03-08 11:30:00,62.45,62.72,62.32,62.7,27300.0,62.45,62.72,62.32,62.7,27300.0
2012-03-08 12:00:00,62.66,62.86,62.47,62.52,25900.0,62.66,62.86,62.47,62.52,25900.0
2012-03-08 12:30:00,62.59,62.59,62.42,62.54,16800.0,62.59,62.59,62.42,62.54,16800.0
2012-03-08 13:00:00,62.53,62.62,62.22,62.38,24400.0,62.53,62.62,62.22,62.38,24400.0
2012-03-08 13:30:00,62.38,62.66,62.3,62.3,16800.0,62.38,62.66,62.3,62.3,16800.0
2012-03-08 14:00:00,62.31,62.34,61.87,61.98,27000.0,62.31,62.34,61.87,61.98,27000.0
2012-03-08 14:30:00,61.99,62.48,61.98,62.48,17600.0,61.99,62.48,61.98,62.48,17600.0
2012-03-08 15:00:00,62.47,62.63,62.33,62.49,46900.0,62.47,62.63,62.33,62.49,46900.0
2012-03-08 15:30:00,62.5,62.72,62.44,62.55,87400.0,62.5,62.72,62.44,62.55,87400.0
2012-03-09 09:30:00,62.7,63.49,62.7,63.36,52600.0,62.7,63.49,62.7,63.36,52600.0
2012-03-09 10:00:00,63.34,64.43,63.26,64.26,44300.0,63.34,64.43,63.26,64.26,44300.0
2012-03-09 10:30:00,64.3,64.45,63.88,63.98,33400.0,64.3,64.45,63.88,63.98,33400.0
2012-03-09 11:00:00,64.06,64.27,63.88,63.96,65200.0,64.06,64.27,63.88,63.96,65200.0
2012-03-09 11:30:00,63.96,63.99,63.75,63.89,20400.0,63.96,63.99,63.75,63.89,20400.0
2012-03-09 12:00:00,63.89,63.99,63.77,63.95,6400.0,63.89,63.99,63.77,63.95,6400.0
2012-03-09 12:30:00,63.94,63.95,63.59,63.61,10000.0,63.94,63.95,63.59,63.61,10000.0
2012-03-09 13:00:00,63.55,63.59,63.23,63.25,19400.0,63.55,63.59,63.23,63.25,19400.0
2012-03-09 13:30:00,63.26,63.67,63.26,63.57,12700.0,63.26,63.67,63.26,63.57,12700.0
2012-03-09 14:00:00,63.64,63.65,63.4,63.5,13500.0,63.64,63.65,63.4,63.5,13500.0
2012-03-09 14:30:00,63.51,63.57,63.06,63.14,17100.0,63.51,63.57,63.06,63.14,17100.0
2012-03-09 15:00:00,63.18,63.38,63.16,63.34,14400.0,63.18,63.38,63.16,63.34,14400.0
2012-03-09 15:30:00,63.35,63.41,63.02,63.21,45400.0,63.35,63.41,63.02,63.21,45400.0
2012-03-12 09:30:00,63.78,64.69,63.57,64.25,47500.0,63.78,64.69,63.57,64.25,47500.0
2012-03-12 10:00:00,64.3,64.32,63.89,64.11,59200.0,64.3,64.32,63.89,64.11,59200.0
2012-03-12 10:30:00,64.09,64.62,63.91,64.57,56900.0,64.09,64.62,63.91,64.57,56900.0
2012-03-12 11:00:00,64.57,64.59,64.06,64.14,44700.0,64.57,64.59,64.06,64.14,44700.0
2012-03-12 11:30:00,64.16,64.27,64.03,64.09,32800.0,64.16,64.27,64.03,64.09,32800.0
2012-03-12 12:00:00,64.11,64.47,64.02,64.4,48300.0,64.11,64.47,64.02,64.4,48300.0
2012-03-12 12:30:00,64.39,64.76,64.27,64.48,27600.0,64.39,64.76,64.27,64.48,27600.0
2012-03-12 13:00:00,64.48,64.48,64.11,64.12,21900.0,64.48,64.48,64.11,64.12,21900.0
2012-03-12 13:30:00,64.13,64.39,63.99,63.99,35500.0,64.13,64.39,63.99,63.99,35500.0
2012-03-12 14:00:00,63.98,64.1,63.76,63.77,23100.0,63.98,64.1,63.76,63.77,23100.0
2012-03-12 14:30:00,63.8,64.03,63.64,64.03,55600.0,63.8,64.03,63.64,64.03,55600.0
2012-03-12 15:00:00,64.06,64.14,63.96,64.12,59400.0,64.06,64.14,63.96,64.12,59400.0
2012-03-12 15:30:00,64.12,64.2,63.89,64.12,135700.0,64.12,64.2,63.89,64.12,135700.0
2012-03-13 09:30:00,64.38,65.34,64.36,65.14,34800.0,64.38,65.34,64.36,65.14,34800.0
2012-03-13 10:00:00,65.1,65.64,64.89,65.52,64500.0,65.1,65.64,64.89,65.52,64500.0
2012-03-13 10:30:00,65.52,65.88,65.45,65.88,43800.0,65.52,65.88,65.45,65.88,43800.0
2012-03-13 11:00:00,65.87,66.14,65.87,65.93,37100.0,65.87,66.14,65.87,65.93,37100.0
2012-03-13 11:30:00,65.97,66.12,65.68,65.69,35500.0,65.97,66.12,65.68,65.69,35500.0
2012-03-13 12:00:00,65.7,65.83,65.62,65.76,14200.0,65.7,65.83,65.62,65.76,14200.0
2012-03-13 12:30:00,65.75,65.85,65.56,65.83,8900.0,65.75,65.85,65.56,65.83,8900.0
2012-03-13 13:00:00,65.81,65.87,65.62,65.62,19500.0,65.81,65.87,65.62,65.62,19500.0
2012-03-13 13:30:00,65.61,65.65,65.53,65.59,10500.0,65.61,65.65,65.53,65.59,10500.0
2012-03-13 14:00:00,65.61,65.73,65.42,65.55,36000.0,65.61,65.73,65.42,65.55,36000.0
2012-03-13 14:30:00,65.56,65.71,65.1,65.11,100200.0,65.56,65.71,65.1,65.11,100200.0
2012-03-13 15:00:00,65.11,66.5,65.1,66.49,89300.0,65.11,66.5,65.1,66.49,89300.0
2012-03-13 15:30:00,66.47,66.62,66.1,66.56,162600.0,66.47,66.62,66.1,66.56,162600.0
2012-03-14 09:30:00,66.37,66.7,66.11,66.7,23300.0,66.37,66.7,66.11,66.7,23300.0
2012-03-14 10:00:00,66.79,66.83,66.47,66.5,23600.0,66.79,66.83,66.47,66.5,23600.0
2012-03-14 10:30:00,66.49,66.54,66.31,66.39,40500.0,66.49,66.54,66.31,66.39,40500.0
2012-03-14 11:00:00,66.38,66.59,66.3,66.46,30200.0,66.38,66.59,66.3,66.46,30200.0
2012-03-14 11:30:00,66.43,66.54,66.28,66.28,14700.0,66.43,66.54,66.28,66.28,14700.0
2012-03-14 12:00:00,66.3,66.38,66.21,66.28,15200.0,66.3,66.38,66.21,66.28,15200.0
2012-03-14 12:30:00,66.31,66.67,66.31,66.44,10700.0,66.31,66.67,66.31,66.44,10700.0
2012-03-14 13:00:00,66.45,66.62,66.38,66.38,25100.0,66.45,66.62,66.38,66.38,25100.0
2012-03-14 13:30:00,66.34,66.34,65.9,65.95,12900.0,66.34,66.34,65.9,65.95,12900.0
2012-03-14 14:00:00,65.96,66.24,65.76,65.85,15300.0,65.96,66.24,65.76,65.85,15300.0
2012-03-14 14:30:00,65.84,66.01,65.73,65.95,15600.0,65.84,66.01,65.73,65.95,15600.0
2012-03-14 15:00:00,65.97,66.01,65.8,65.97,21100.0,65.97,66.01,65.8,65.97,21100.0
2012-03-14 15:30:00,65.97,66.08,65.85,65.9,52400.0,65.97,66.08,65.85,65.9,52400.0
2012-03-15 09:30:00,65.9,66.19,65.6,66.19,10100.0,65.9,66.19,65.6,66.19,10100.0
2012-03-15 10:00:00,66.07,66.32,65.76,66.04,16700.0,66.07,66.32,65.76,66.04,16700.0
2012-03-15 10:30:00,66.1,66.49,65.99,66.15,33700.0,66.1,66.49,65.99,66.15,33700.0
2012-03-15 11:00:00,66.1,66.5,66.09,66.44,40200.0,66.1,66.5,66.09,66.44,40200.0
2012-03-15 11:30:00,66.49,66.98,66.49,66.52,17300.0,66.49,66.98,66.49,66.52,17300.0
2012-03-15 12:00:00,66.55,67.36,66.55,67.31,33400.0,66.55,67.36,66.55,67.31,33400.0
2012-03-15 12:30:00,67.26,67.4,67.14,67.27,9700.0,67.26,67.4,67.14,67.27,9700.0
2012-03-15 13:00:00,67.28,67.33,67.0,67.0,12400.0,67.28,67.33,67.0,67.0,12400.0
2012-03-15 13:30:00,66.93,67.12,66.93,67.04,10700.0,66.93,67.12,66.93,67.04,10700.0
2012-03-15 14:00:00,67.03,67.44,66.95,67.28,24500.0,67.03,67.44,66.95,67.28,24500.0
2012-03-15 14:30:00,67.28,67.34,67.09,67.09,26700.0,67.28,67.34,67.09,67.09,26700.0
2012-03-15 15:00:00,67.11,67.21,67.06,67.14,26800.0,67.11,67.21,67.06,67.14,26800.0
2012-03-15 15:30:00,67.14,67.22,67.0,67.21,91300.0,67.14,67.22,67.0,67.21,91300.0
2012-03-16 09:30:00,67.3,67.3,66.17,66.21,82200.0,67.3,67.3,66.17,66.21,82200.0
2012-03-16 10:00:00,66.27,66.58,65.72,65.72,22000.0,66.27,66.58,65.72,65.72,22000.0
2012-03-16 10:30:00,65.72,66.02,65.62,65.9,17900.0,65.72,66.02,65.62,65.9,17900.0
2012-03-16 11:00:00,65.96,66.12,65.83,65.85,26600.0,65.96,66.12,65.83,65.85,26600.0
2012-03-16 11:30:00,65.85,66.12,65.73,66.07,12200.0,65.85,66.12,65.73,66.07,12200.0
2012-03-16 12:00:00,66.02,66.02,65.76,65.88,11600.0,66.02,66.02,65.76,65.88,11600.0
2012-03-16 12:30:00,65.91,66.06,65.8,65.8,6200.0,65.91,66.06,65.8,65.8,6200.0
2012-03-16 13:00:00,65.81,65.84,65.65,65.79,12800.0,65.81,65.84,65.65,65.79,12800.0
2012-03-16 13:30:00,65.85,66.07,65.75,65.98,17000.0,65.85,66.07,65.75,65.98,17000.0
2012-03-16 14:00:00,65.93,65.95,65.72,65.74,35100.0,65.93,65.95,65.72,65.74,35100.0
2012-03-16 14:30:00,65.75,66.12,65.75,65.91,63500.0,65.75,66.12,65.75,65.91,63500.0
2012-03-16 15:00:00,65.87,65.87,65.45,65.62,58000.0,65.87,65.87,65.45,65.62,58000.0
2012-03-16 15:30:00,65.62,66.0,65.53,65.76,140500.0,65.62,66.0,65.53,65.76,140500.0
2012-03-19 09:30:00,65.71,66.73,65.45,66.73,38900.0,65.71,66.73,65.45,66.73,38900.0
2012-03-19 10:00:00,66.73,66.75,65.53,65.54,41800.0,66.73,66.75,65.53,65.54,41800.0
2012-03-19 10:30:00,65.52,65.86,65.16,65.18,32000.0,65.52,65.86,65.16,65.18,32000.0
2012-03-19 11:00:00,65.18,65.45,64.85,65.06,41600.0,65.18,65.45,64.85,65.06,41600.0
2012-03-19 11:30:00,65.09,65.48,64.99,65.48,41600.0,65.09,65.48,64.99,65.48,41600.0
2012-03-19 12:00:00,65.49,65.85,65.49,65.84,11100.0,65.49,65.85,65.49,65.84,11100.0
2012-03-19 12:30:00,65.84,66.29,65.84,66.23,23200.0,65.84,66.29,65.84,66.23,23200.0
2012-03-19 13:00:00,66.23,66.66,66.17,66.61,60700.0,66.23,66.66,66.17,66.61,60700.0
2012-03-19 13:30:00,66.69,66.99,66.52,66.86,23000.0,66.69,66.99,66.52,66.86,23000.0
2012-03-19 14:00:00,66.86,67.1,66.77,66.93,30300.0,66.86,67.1,66.77,66.93,30300.0
2012-03-19 14:30:00,66.91,67.02,66.65,66.65,19300.0,66.91,67.02,66.65,66.65,19300.0
2012-03-19 15:00:00,66.66,66.74,66.51,66.53,25200.0,66.66,66.74,66.51,66.53,25200.0
2012-03-19 15:30:00,66.54,66.56,66.32,66.47,59300.0,66.54,66.56,66.32,66.47,59300.0
2012-03-20 09:30:00,66.03,66.07,64.95,65.49,40400.0,66.03,66.07,64.95,65.49,40400.0
2012-03-20 10:00:00,65.5,65.97,65.34,65.71,16400.0,65.5,65.97,65.34,65.71,16400.0
2012-03-20 10:30:00,65.77,66.35,65.72,66.3,9200.0,65.77,66.35,65.72,66.3,9200.0
2012-03-20 11:00:00,66.2,66.54,66.12,66.32,17800.0,66.2,66.54,66.12,66.32,17800.0
2012-03-20 11:30:00,66.33,66.38,65.51,65.62,19800.0,66.33,66.38,65.51,65.62,19800.0
2012-03-20 12:00:00,65.68,65.93,65.62,65.66,9300.0,65.68,65.93,65.62,65.66,9300.0
2012-03-20 12:30:00,65.68,66.01,65.68,66.01,12300.0,65.68,66.01,65.68,66.01,12300.0
2012-03-20 13:00:00,66.01,66.28,65.96,66.0,14100.0,66.01,66.28,65.96,66.0,14100.0
2012-03-20 13:30:00,66.12,66.41,66.07,66.41,35000.0,66.12,66.41,66.07,66.41,35000.0
2012-03-20 14:00:00,66.4,66.48,66.2,66.41,11300.0,66.4,66.48,66.2,66.41,11300.0
2012-03-20 14:30:00,66.43,66.68,66.35,66.36,64600.0,66.43,66.68,66.35,66.36,64600.0
2012-03-20 15:00:00,66.37,66.5,66.18,66.22,130400.0,66.37,66.5,66.18,66.22,130400.0
2012-03-20 15:30:00,66.24,66.27,65.94,66.16,77600.0,66.24,66.27,65.94,66.16,77600.0
2012-03-21 09:30:00,66.31,66.87,66.26,66.47,59000.0,66.31,66.87,66.26,66.47,59000.0
2012-03-21 10:00:00,66.44,66.5,65.72,66.43,80800.0,66.44,66.5,65.72,66.43,80800.0
2012-03-21 10:30:00,66.44,66.48,65.91,65.92,55100.0,66.44,66.48,65.91,65.92,55100.0
2012-03-21 11:00:00,66.0,66.39,65.77,66.34,38000.0,66.0,66.39,65.77,66.34,38000.0
2012-03-21 11:30:00,66.31,66.38,66.21,66.32,24400.0,66.31,66.38,66.21,66.32,24400.0
2012-03-21 12:00:00,66.33,66.41,66.21,66.25,32000.0,66.33,66.41,66.21,66.25,32000.0
2012-03-21 12:30:00,66.29,66.39,66.22,66.34,32400.0,66.29,66.39,66.22,66.34,32400.0
2012-03-21 13:00:00,66.34,66.34,65.64,65.64,39600.0,66.34,66.34,65.64,65.64,39600.0
2012-03-21 13:30:00,65.68,65.73,65.42,65.64,60200.0,65.68,65.73,65.42,65.64,60200.0
2012-03-21 14:00:00,65.61,66.01,65.53,65.64,47900.0,65.61,66.01,65.53,65.64,47900.0
2012-03-21 14:30:00,65.62,65.85,65.54,65.82,83300.0,65.62,65.85,65.54,65.82,83300.0
2012-03-21 15:00:00,65.81,65.98,65.74,65.87,51000.0,65.81,65.98,65.74,65.87,51000.0
2012-03-21 15:30:00,65.89,65.93,65.65,65.67,132900.0,65.89,65.93,65.65,65.67,132900.0
2012-03-22 09:30:00,65.16,65.71,65.09,65.59,33500.0,65.16,65.71,65.09,65.59,33500.0
2012-03-22 10:00:00,65.46,65.69,65.11,65.16,11300.0,65.46,65.69,65.11,65.16,11300.0
2012-03-22 10:30:00,65.13,65.13,64.66,64.7,24300.0,65.13,65.13,64.66,64.7,24300.0
2012-03-22 11:00:00,64.73,65.37,64.61,65.33,18100.0,64.73,65.37,64.61,65.33,18100.0
2012-03-22 11:30:00,65.3,65.3,65.01,65.15,9700.0,65.3,65.3,65.01,65.15,9700.0
2012-03-22 12:00:00,65.16,65.34,65.05,65.18,8200.0,65.16,65.34,65.05,65.18,8200.0
2012-03-22 12:30:00,65.2,65.62,65.13,65.62,40600.0,65.2,65.62,65.13,65.62,40600.0
2012-03-22 13:00:00,65.65,65.68,65.47,65.53,8400.0,65.65,65.68,65.47,65.53,8400.0
2012-03-22 13:30:00,65.47,65.51,65.26,65.39,30700.0,65.47,65.51,65.26,65.39,30700.0
2012-03-22 14:00:00,65.41,65.44,65.19,65.39,47900.0,65.41,65.44,65.19,65.39,47900.0
2012-03-22 14:30:00,65.38,65.4,65.2,65.2,19800.0,65.38,65.4,65.2,65.2,19800.0
2012-03-22 15:00:00,65.21,65.35,65.15,65.3,29400.0,65.21,65.35,65.15,65.3,29400.0
2012-03-22 15:30:00,65.3,65.94,65.27,65.79,106800.0,65.3,65.94,65.27,65.79,106800.0
2012-03-23 09:30:00,64.97,64.97,63.23,64.69,78100.0,64.97,64.97,63.23,64.69,78100.0
2012-03-23 10:00:00,64.7,64.75,63.45,63.75,102400.0,64.7,64.75,63.45,63.75,102400.0
2012-03-23 10:30:00,63.75,64.67,63.75,64.64,26500.0,63.75,64.67,63.75,64.64,26500.0
2012-03-23 11:00:00,64.66,64.87,64.48,64.87,20200.0,64.66,64.87,64.48,64.87,20200.0
2012-03-23 11:30:00,64.89,65.47,64.78,65.41,33000.0,64.89,65.47,64.78,65.41,33000.0
2012-03-23 12:00:00,65.38,65.4,65.13,65.16,19200.0,65.38,65.4,65.13,65.16,19200.0
2012-03-23 12:30:00,65.18,65.23,65.0,65.19,20800.0,65.18,65.23,65.0,65.19,20800.0
2012-03-23 13:00:00,65.21,65.34,65.15,65.18,13500.0,65.21,65.34,65.15,65.18,13500.0
2012-03-23 13:30:00,65.22,65.39,65.0,65.0,16800.0,65.22,65.39,65.0,65.0,16800.0
2012-03-23 14:00:00,65.03,65.09,64.63,64.76,46400.0,65.03,65.09,64.63,64.76,46400.0
2012-03-23 14:30:00,64.75,65.1,64.74,64.97,28200.0,64.75,65.1,64.74,64.97,28200.0
2012-03-23 15:00:00,65.0,65.03,64.89,64.96,37300.0,65.0,65.03,64.89,64.96,37300.0
2012-03-23 15:30:00,64.95,65.06,64.9,65.06,72300.0,64.95,65.06,64.9,65.06,72300.0
2012-03-26 09:30:00,65.86,66.14,65.3,65.41,38700.0,65.86,66.14,65.3,65.41,38700.0
2012-03-26 10:00:00,65.36,65.55,65.01,65.09,47600.0,65.36,65.55,65.01,65.09,47600.0
2012-03-26 10:30:00,65.06,65.22,64.74,65.21,57200.0,65.06,65.22,64.74,65.21,57200.0
2012-03-26 11:00:00,65.17,65.28,65.05,65.27,19300.0,65.17,65.28,65.05,65.27,19300.0
2012-03-26 11:30:00,65.27,65.46,65.23,65.27,15900.0,65.27,65.46,65.23,65.27,15900.0
2012-03-26 12:00:00,65.29,65.49,65.24,65.31,15800.0,65.29,65.49,65.24,65.31,15800.0
2012-03-26 12:30:00,65.31,65.59,65.27,65.48,16100.0,65.31,65.59,65.27,65.48,16100.0
2012-03-26 13:00:00,65.48,65.54,65.38,65.49,11000.0,65.48,65.54,65.38,65.49,11000.0
2012-03-26 13:30:00,65.5,65.72,65.48,65.65,13800.0,65.5,65.72,65.48,65.65,13800.0
2012-03-26 14:00:00,65.64,65.86,65.55,65.72,22500.0,65.64,65.86,65.55,65.72,22500.0
2012-03-26 14:30:00,65.74,66.02,65.66,66.0,35600.0,65.74,66.02,65.66,66.0,35600.0
2012-03-26 15:00:00,66.0,66.16,65.97,66.08,56700.0,66.0,66.16,65.97,66.08,56700.0
2012-03-26 15:30:00,66.07,66.22,66.0,66.21,91500.0,66.07,66.22,66.0,66.21,91500.0
2012-03-27 09:30:00,66.5,67.28,66.27,67.18,37100.0,66.5,67.28,66.27,67.18,37100.0
2012-03-27 10:00:00,67.2,67.23,66.73,66.84,32200.0,67.2,67.23,66.73,66.84,32200.0
2012-03-27 10:30:00,66.92,67.05,66.8,66.84,22100.0,66.92,67.05,66.8,66.84,22100.0
2012-03-27 11:00:00,66.84,67.18,66.76,67.15,52700.0,66.84,67.18,66.76,67.15,52700.0
2012-03-27 11:30:00,67.12,67.25,67.09,67.21,33100.0,67.12,67.25,67.09,67.21,33100.0
2012-03-27 12:00:00,67.24,67.25,67.11,67.2,27500.0,67.24,67.25,67.11,67.2,27500.0
2012-03-27 12:30:00,67.2,67.23,66.97,67.15,18700.0,67.2,67.23,66.97,67.15,18700.0
2012-03-27 13:00:00,67.13,67.22,66.92,67.03,31000.0,67.13,67.22,66.92,67.03,31000.0
2012-03-27 13:30:00,67.02,67.24,66.94,67.23,29500.0,67.02,67.24,66.94,67.23,29500.0
2012-03-27 14:00:00,67.21,67.25,67.03,67.22,47000.0,67.21,67.25,67.03,67.22,47000.0
2012-03-27 14:30:00,67.21,67.25,67.08,67.12,38200.0,67.21,67.25,67.08,67.12,38200.0
2012-03-27 15:00:00,67.14,67.23,67.13,67.14,67800.0,67.14,67.23,67.13,67.14,67800.0
2012-03-27 15:30:00,67.14,67.23,66.99,67.07,143100.0,67.14,67.23,66.99,67.07,143100.0
2012-03-28 09:30:00,67.02,67.63,66.83,67.38,48600.0,67.02,67.63,66.83,67.38,48600.0
2012-03-28 10:00:00,67.42,67.87,67.42,67.77,36500.0,67.42,67.87,67.42,67.77,36500.0
2012-03-28 10:30:00,67.77,67.77,67.2,67.4,44500.0,67.77,67.77,67.2,67.4,44500.0
2012-03-28 11:00:00,67.37,67.41,67.2,67.35,40800.0,67.37,67.41,67.2,67.35,40800.0
2012-03-28 11:30:00,67.37,67.42,66.62,66.77,95600.0,67.37,67.42,66.62,66.77,95600.0
2012-03-28 12:00:00,66.8,67.33,66.59,67.19,46100.0,66.8,67.33,66.59,67.19,46100.0
2012-03-28 12:30:00,67.22,67.22,66.87,66.97,39700.0,67.22,67.22,66.87,66.97,39700.0
2012-03-28 13:00:00,66.94,67.08,66.91,66.96,31000.0,66.94,67.08,66.91,66.96,31000.0
2012-03-28 13:30:00,66.99,67.2,66.84,67.17,23200.0,66.99,67.2,66.84,67.17,23200.0
2012-03-28 14:00:00,67.16,67.2,66.87,66.96,42200.0,67.16,67.2,66.87,66.96,42200.0
2012-03-28 14:30:00,66.97,67.22,66.94,67.12,104400.0,66.97,67.22,66.94,67.12,104400.0
2012-03-28 15:00:00,67.13,67.25,66.7,66.76,72000.0,67.13,67.25,66.7,66.76,72000.0
2012-03-28 15:30:00,66.75,66.9,66.49,66.88,136000.0,66.75,66.9,66.49,66.88,136000.0
2012-03-29 09:30:00,66.45,66.51,65.45,65.69,40600.0,66.45,66.51,65.45,65.69,40600.0
2012-03-29 10:00:00,65.66,66.02,65.5,65.52,28800.0,65.66,66.02,65.5,65.52,28800.0
2012-03-29 10:30:00,65.48,65.65,65.26,65.37,46400.0,65.48,65.65,65.26,65.37,46400.0
2012-03-29 11:00:00,65.34,65.47,64.88,64.88,30600.0,65.34,65.47,64.88,64.88,30600.0
2012-03-29 11:30:00,64.89,65.48,64.88,65.48,37800.0,64.89,65.48,64.88,65.48,37800.0
2012-03-29 12:00:00,65.51,65.58,65.37,65.39,10500.0,65.51,65.58,65.37,65.39,10500.0
2012-03-29 12:30:00,65.41,65.82,65.32,65.82,12700.0,65.41,65.82,65.32,65.82,12700.0
2012-03-29 13:00:00,65.78,65.92,65.67,65.91,30400.0,65.78,65.92,65.67,65.91,30400.0
2012-03-29 13:30:00,65.89,66.07,65.83,65.95,29400.0,65.89,66.07,65.83,65.95,29400.0
2012-03-29 14:00:00,65.96,66.25,65.73,66.18,61200.0,65.96,66.25,65.73,66.18,61200.0
2012-03-29 14:30:00,66.19,66.21,66.06,66.14,24200.0,66.19,66.21,66.06,66.14,24200.0
2012-03-29 15:00:00,66.13,66.49,66.11,66.26,41700.0,66.13,66.49,66.11,66.26,41700.0
2012-03-29 15:30:00,66.28,66.4,66.15,66.29,141200.0,66.28,66.4,66.15,66.29,141200.0
2012-03-30 09:30:00,66.94,66.94,66.28,66.35,59600.0,66.94,66.94,66.28,66.35,59600.0
2012-03-30 10:00:00,66.36,66.58,66.19,66.4,45500.0,66.36,66.58,66.19,66.4,45500.0
2012-03-30 10:30:00,66.37,66.54,66.2,66.42,40100.0,66.37,66.54,66.2,66.42,40100.0
2012-03-30 11:00:00,66.46,67.09,66.36,67.05,35700.0,66.46,67.09,66.36,67.05,35700.0
2012-03-30 11:30:00,67.07,67.1,66.83,66.87,14100.0,67.07,67.1,66.83,66.87,14100.0
2012-03-30 12:00:00,66.83,66.83,66.59,66.78,19700.0,66.83,66.83,66.59,66.78,19700.0
2012-03-30 12:30:00,66.81,66.89,66.6,66.6,29200.0,66.81,66.89,66.6,66.6,29200.0
2012-03-30 13:00:00,66.58,67.09,66.58,67.09,27100.0,66.58,67.09,66.58,67.09,27100.0
2012-03-30 13:30:00,67.07,67.2,67.05,67.07,27500.0,67.07,67.2,67.05,67.07,27500.0
2012-03-30 14:00:00,67.1,67.13,66.92,66.98,20600.0,67.1,67.13,66.92,66.98,20600.0
2012-03-30 14:30:00,66.95,67.03,66.71,66.71,26200.0,66.95,67.03,66.71,66.71,26200.0
2012-03-30 15:00:00,66.71,66.82,66.53,66.58,41500.0,66.71,66.82,66.53,66.58,41500.0
2012-03-30 15:30:00,66.58,66.76,66.46,66.52,100800.0,66.58,66.76,66.46,66.52,100800.0
2012-04-02 09:30:00,66.29,66.51,65.72,65.85,48600.0,66.29,66.51,65.72,65.85,48600.0
2012-04-02 10:00:00,65.89,66.32,65.87,66.0,25300.0,65.89,66.32,65.87,66.0,25300.0
2012-04-02 10:30:00,66.02,66.3,65.95,66.13,31300.0,66.02,66.3,65.95,66.13,31300.0
2012-04-02 11:00:00,66.15,66.45,66.0,66.38,21400.0,66.15,66.45,66.0,66.38,21400.0
2012-04-02 11:30:00,66.39,66.55,66.31,66.48,18900.0,66.39,66.55,66.31,66.48,18900.0
2012-04-02 12:00:00,66.46,66.68,66.36,66.44,24400.0,66.46,66.68,66.36,66.44,24400.0
2012-04-02 12:30:00,66.44,66.67,66.44,66.51,32400.0,66.44,66.67,66.44,66.51,32400.0
2012-04-02 13:00:00,66.55,66.6,66.44,66.49,16100.0,66.55,66.6,66.44,66.49,16100.0
2012-04-02 13:30:00,66.48,66.54,66.35,66.41,22000.0,66.48,66.54,66.35,66.41,22000.0
2012-04-02 14:00:00,66.39,66.66,66.35,66.52,31100.0,66.39,66.66,66.35,66.52,31100.0
2012-04-02 14:30:00,66.47,66.7,66.46,66.67,19500.0,66.47,66.7,66.46,66.67,19500.0
2012-04-02 15:00:00,66.68,66.77,66.57,66.57,35900.0,66.68,66.77,66.57,66.57,35900.0
2012-04-02 15:30:00,66.57,66.58,66.35,66.4,112200.0,66.57,66.58,66.35,66.4,112200.0
2012-04-03 09:30:00,66.16,66.79,65.95,66.73,24000.0,66.16,66.79,65.95,66.73,24000.0
2012-04-03 10:00:00,66.71,66.87,66.47,66.85,17200.0,66.71,66.87,66.47,66.85,17200.0
2012-04-03 10:30:00,66.82,67.06,66.7,66.79,16300.0,66.82,67.06,66.7,66.79,16300.0
2012-04-03 11:00:00,66.79,66.91,66.7,66.79,16300.0,66.79,66.91,66.7,66.79,16300.0
2012-04-03 11:30:00,66.79,67.01,66.64,66.98,24200.0,66.79,67.01,66.64,66.98,24200.0
2012-04-03 12:00:00,66.98,67.03,66.81,67.02,37200.0,66.98,67.03,66.81,67.02,37200.0
2012-04-03 12:30:00,67.02,67.03,66.83,66.98,26200.0,67.02,67.03,66.83,66.98,26200.0
2012-04-03 13:00:00,66.98,67.0,66.79,66.85,13300.0,66.98,67.0,66.79,66.85,13300.0
2012-04-03 13:30:00,66.84,67.06,66.62,67.06,24600.0,66.84,67.06,66.62,67.06,24600.0
2012-04-03 14:00:00,67.08,67.08,66.62,66.78,84900.0,67.08,67.08,66.62,66.78,84900.0
2012-04-03 14:30:00,66.79,66.88,66.55,66.77,56700.0,66.79,66.88,66.55,66.77,56700.0
2012-04-03 15:00:00,66.76,67.03,66.73,66.89,52500.0,66.76,67.03,66.73,66.89,52500.0
2012-04-03 15:30:00,66.89,67.27,66.83,67.15,148100.0,66.89,67.27,66.83,67.15,148100.0
2012-04-04 09:30:00,66.37,67.0,66.32,66.85,43500.0,66.37,67.0,66.32,66.85,43500.0
2012-04-04 10:00:00,66.8,67.03,66.5,66.66,68700.0,66.8,67.03,66.5,66.66,68700.0
2012-04-04 10:30:00,66.69,66.87,66.47,66.5,50700.0,66.69,66.87,66.47,66.5,50700.0
2012-04-04 11:00:00,66.46,66.56,66.02,66.18,137200.0,66.46,66.56,66.02,66.18,137200.0
2012-04-04 11:30:00,66.22,66.59,66.19,66.44,21600.0,66.22,66.59,66.19,66.44,21600.0
2012-04-04 12:00:00,66.52,66.97,66.51,66.67,23000.0,66.52,66.97,66.51,66.67,23000.0
2012-04-04 12:30:00,66.67,66.67,66.37,66.56,23000.0,66.67,66.67,66.37,66.56,23000.0
2012-04-04 13:00:00,66.56,66.73,66.44,66.58,21500.0,66.56,66.73,66.44,66.58,21500.0
2012-04-04 13:30:00,66.58,66.9,66.54,66.9,17200.0,66.58,66.9,66.54,66.9,17200.0
2012-04-04 14:00:00,66.92,66.95,66.76,66.84,25300.0,66.92,66.95,66.76,66.84,25300.0
2012-04-04 14:30:00,66.8,66.89,66.54,66.69,24300.0,66.8,66.89,66.54,66.69,24300.0
2012-04-04 15:00:00,66.69,66.9,66.53,66.71,46600.0,66.69,66.9,66.53,66.71,46600.0
2012-04-04 15:30:00,66.71,66.92,66.59,66.6,98200.0,66.71,66.92,66.59,66.6,98200.0
2012-04-05 09:30:00,66.38,67.0,66.32,66.8,17500.0,66.38,67.0,66.32,66.8,17500.0
2012-04-05 10:00:00,66.69,66.81,66.54,66.62,15200.0,66.69,66.81,66.54,66.62,15200.0
2012-04-05 10:30:00,66.65,66.82,66.61,66.77,17300.0,66.65,66.82,66.61,66.77,17300.0
2012-04-05 11:00:00,66.71,66.83,66.51,66.54,37000.0,66.71,66.83,66.51,66.54,37000.0
2012-04-05 11:30:00,66.56,66.69,66.48,66.6,20800.0,66.56,66.69,66.48,66.6,20800.0
2012-04-05 12:00:00,66.66,66.66,66.45,66.53,22600.0,66.66,66.66,66.45,66.53,22600.0
2012-04-05 12:30:00,66.5,66.53,66.37,66.41,52700.0,66.5,66.53,66.37,66.41,52700.0
2012-04-05 13:00:00,66.41,66.73,66.39,66.68,21700.0,66.41,66.73,66.39,66.68,21700.0
2012-04-05 13:30:00,66.66,66.67,66.32,66.48,23900.0,66.66,66.67,66.32,66.48,23900.0
2012-04-05 14:00:00,66.46,66.51,66.42,66.51,4400.0,66.46,66.51,66.42,66.51,4400.0
2012-04-05 14:30:00,66.51,66.51,66.37,66.49,11600.0,66.51,66.51,66.37,66.49,11600.0
2012-04-05 15:00:00,66.48,66.52,66.42,66.48,16100.0,66.48,66.52,66.42,66.48,16100.0
2012-04-05 15:30:00,66.5,66.77,66.46,66.58,48300.0,66.5,66.77,66.46,66.58,48300.0
2012-04-09 09:30:00,65.22,65.23,63.35,63.49,179000.0,65.22,65.23,63.35,63.49,179000.0
2012-04-09 10:00:00,63.49,63.56,63.22,63.47,142900.0,63.49,63.56,63.22,63.47,142900.0
2012-04-09 10:30:00,63.49,63.55,63.33,63.51,57300.0,63.49,63.55,63.33,63.51,57300.0
2012-04-09 11:00:00,63.52,63.54,62.95,62.95,67500.0,63.52,63.54,62.95,62.95,67500.0
2012-04-09 11:30:00,62.99,63.33,62.99,63.19,68200.0,62.99,63.33,62.99,63.19,68200.0
2012-04-09 12:00:00,63.21,63.35,63.13,63.34,21300.0,63.21,63.35,63.13,63.34,21300.0
2012-04-09 12:30:00,63.32,63.52,63.11,63.18,39600.0,63.32,63.52,63.11,63.18,39600.0
2012-04-09 13:00:00,63.19,63.46,63.13,63.36,45900.0,63.19,63.46,63.13,63.36,45900.0
2012-04-09 13:30:00,63.38,63.51,63.38,63.44,37400.0,63.38,63.51,63.38,63.44,37400.0
2012-04-09 14:00:00,63.46,63.51,63.33,63.49,39100.0,63.46,63.51,63.33,63.49,39100.0
2012-04-09 14:30:00,63.49,63.51,63.45,63.45,80200.0,63.49,63.51,63.45,63.45,80200.0
2012-04-09 15:00:00,63.46,63.51,63.23,63.29,100500.0,63.46,63.51,63.23,63.29,100500.0
2012-04-09 15:30:00,63.28,63.51,63.15,63.33,164200.0,63.28,63.51,63.15,63.33,164200.0
2012-04-10 09:30:00,63.27,63.42,62.17,62.43,50200.0,63.27,63.42,62.17,62.43,50200.0
2012-04-10 10:00:00,62.44,62.48,62.02,62.31,54400.0,62.44,62.48,62.02,62.31,54400.0
2012-04-10 10:30:00,62.3,62.49,62.0,62.07,63000.0,62.3,62.49,62.0,62.07,63000.0
2012-04-10 11:00:00,62.05,62.08,61.27,61.47,67100.0,62.05,62.08,61.27,61.47,67100.0
2012-04-10 11:30:00,61.47,61.52,60.74,60.86,60800.0,61.47,61.52,60.74,60.86,60800.0
2012-04-10 12:00:00,60.87,60.89,60.21,60.49,81200.0,60.87,60.89,60.21,60.49,81200.0
2012-04-10 12:30:00,60.5,60.68,60.39,60.47,47100.0,60.5,60.68,60.39,60.47,47100.0
2012-04-10 13:00:00,60.51,60.65,60.4,60.51,48300.0,60.51,60.65,60.4,60.51,48300.0
2012-04-10 13:30:00,60.49,60.88,60.34,60.8,48000.0,60.49,60.88,60.34,60.8,48000.0
2012-04-10 14:00:00,60.8,61.08,60.57,60.79,55800.0,60.8,61.08,60.57,60.79,55800.0
2012-04-10 14:30:00,60.78,60.97,60.57,60.89,48900.0,60.78,60.97,60.57,60.89,48900.0
2012-04-10 15:00:00,60.87,60.92,60.46,60.53,114000.0,60.87,60.92,60.46,60.53,114000.0
2012-04-10 15:30:00,60.52,60.75,60.47,60.51,206000.0,60.52,60.75,60.47,60.51,206000.0
2012-04-11 09:30:00,61.24,62.3,61.24,62.29,51500.0,61.24,62.3,61.24,62.29,51500.0
2012-04-11 10:00:00,62.32,62.9,62.31,62.65,60600.0,62.32,62.9,62.31,62.65,60600.0
2012-04-11 10:30:00,62.65,62.85,62.37,62.39,47600.0,62.65,62.85,62.37,62.39,47600.0
2012-04-11 11:00:00,62.38,62.59,62.27,62.56,46900.0,62.38,62.59,62.27,62.56,46900.0
2012-04-11 11:30:00,62.56,62.79,62.49,62.62,54200.0,62.56,62.79,62.49,62.62,54200.0
2012-04-11 12:00:00,62.62,62.76,62.26,62.3,26700.0,62.62,62.76,62.26,62.3,26700.0
2012-04-11 12:30:00,62.31,62.5,62.26,62.48,13900.0,62.31,62.5,62.26,62.48,13900.0
2012-04-11 13:00:00,62.47,62.61,62.42,62.49,30200.0,62.47,62.61,62.42,62.49,30200.0
2012-04-11 13:30:00,62.53,62.58,62.38,62.42,27400.0,62.53,62.58,62.38,62.42,27400.0
2012-04-11 14:00:00,62.39,62.57,62.22,62.48,35900.0,62.39,62.57,62.22,62.48,35900.0
2012-04-11 14:30:00,62.48,62.48,62.16,62.3,27400.0,62.48,62.48,62.16,62.3,27400.0
2012-04-11 15:00:00,62.3,62.33,61.94,61.99,34000.0,62.3,62.33,61.94,61.99,34000.0
2012-04-11 15:30:00,61.99,62.2,61.96,62.19,88700.0,61.99,62.2,61.96,62.19,88700.0
2012-04-12 09:30:00,62.3,62.98,62.12,62.98,16700.0,62.3,62.98,62.12,62.98,16700.0
2012-04-12 10:00:00,63.02,63.11,62.65,62.74,34600.0,63.02,63.11,62.65,62.74,34600.0
2012-04-12 10:30:00,62.75,63.03,62.54,62.97,40800.0,62.75,63.03,62.54,62.97,40800.0
2012-04-12 11:00:00,62.98,63.36,62.98,63.34,24700.0,62.98,63.36,62.98,63.34,24700.0
2012-04-12 11:30:00,63.33,63.35,62.85,62.95,49700.0,63.33,63.35,62.85,62.95,49700.0
2012-04-12 12:00:00,62.95,63.14,62.82,63.14,25400.0,62.95,63.14,62.82,63.14,25400.0
2012-04-12 12:30:00,63.15,63.42,63.15,63.2,40000.0,63.15,63.42,63.15,63.2,40000.0
2012-04-12 13:00:00,63.19,63.26,63.09,63.25,27300.0,63.19,63.26,63.09,63.25,27300.0
2012-04-12 13:30:00,63.22,63.34,63.16,63.22,26400.0,63.22,63.34,63.16,63.22,26400.0
2012-04-12 14:00:00,63.18,63.22,62.97,63.0,47200.0,63.18,63.22,62.97,63.0,47200.0
2012-04-12 14:30:00,63.0,63.11,62.92,63.1,95200.0,63.0,63.11,62.92,63.1,95200.0
2012-04-12 15:00:00,63.1,63.18,63.07,63.1,27400.0,63.1,63.18,63.07,63.1,27400.0
2012-04-12 15:30:00,63.09,63.23,63.08,63.15,73700.0,63.09,63.23,63.08,63.15,73700.0
2012-04-13 09:30:00,62.99,63.32,62.59,62.99,49900.0,62.99,63.32,62.59,62.99,49900.0
2012-04-13 10:00:00,62.92,63.13,62.4,62.4,59000.0,62.92,63.13,62.4,62.4,59000.0
2012-04-13 10:30:00,62.34,62.41,62.0,62.35,69300.0,62.34,62.41,62.0,62.35,69300.0
2012-04-13 11:00:00,62.37,62.73,62.31,62.6,38100.0,62.37,62.73,62.31,62.6,38100.0
2012-04-13 11:30:00,62.6,62.78,62.5,62.77,36100.0,62.6,62.78,62.5,62.77,36100.0
2012-04-13 12:00:00,62.76,62.84,62.7,62.73,38400.0,62.76,62.84,62.7,62.73,38400.0
2012-04-13 12:30:00,62.73,63.04,62.73,62.95,10400.0,62.73,63.04,62.73,62.95,10400.0
2012-04-13 13:00:00,62.94,63.08,62.85,62.97,8400.0,62.94,63.08,62.85,62.97,8400.0
2012-04-13 13:30:00,62.98,63.28,62.97,62.99,20300.0,62.98,63.28,62.97,62.99,20300.0
2012-04-13 14:00:00,62.95,63.06,62.73,62.86,22500.0,62.95,63.06,62.73,62.86,22500.0
2012-04-13 14:30:00,62.82,62.83,62.54,62.6,37200.0,62.82,62.83,62.54,62.6,37200.0
2012-04-13 15:00:00,62.61,62.77,62.53,62.61,54000.0,62.61,62.77,62.53,62.61,54000.0
2012-04-13 15:30:00,62.64,62.69,62.51,62.65,166900.0,62.64,62.69,62.51,62.65,166900.0
2012-04-16 09:30:00,63.15,63.39,62.84,62.97,27400.0,63.15,63.39,62.84,62.97,27400.0
2012-04-16 10:00:00,62.94,62.97,62.07,62.29,28300.0,62.94,62.97,62.07,62.29,28300.0
2012-04-16 10:30:00,62.34,63.03,62.28,63.0,16100.0,62.34,63.03,62.28,63.0,16100.0
2012-04-16 11:00:00,63.01,63.23,62.7,62.7,17600.0,63.01,63.23,62.7,62.7,17600.0
2012-04-16 11:30:00,62.72,62.86,62.51,62.52,25000.0,62.72,62.86,62.51,62.52,25000.0
2012-04-16 12:00:00,62.5,62.73,62.47,62.67,15500.0,62.5,62.73,62.47,62.67,15500.0
2012-04-16 12:30:00,62.67,62.93,62.55,62.9,17600.0,62.67,62.93,62.55,62.9,17600.0
2012-04-16 13:00:00,62.88,62.97,62.69,62.81,40400.0,62.88,62.97,62.69,62.81,40400.0
2012-04-16 13:30:00,62.78,63.33,62.73,63.24,24900.0,62.78,63.33,62.73,63.24,24900.0
2012-04-16 14:00:00,63.22,63.23,62.86,62.86,10900.0,63.22,63.23,62.86,62.86,10900.0
2012-04-16 14:30:00,62.89,63.16,62.89,62.95,20100.0,62.89,63.16,62.89,62.95,20100.0
2012-04-16 15:00:00,62.96,63.11,62.77,62.9,37100.0,62.96,63.11,62.77,62.9,37100.0
2012-04-16 15:30:00,62.9,63.1,62.75,62.86,66900.0,62.9,63.1,62.75,62.86,66900.0
2012-04-17 09:30:00,63.41,64.13,63.23,63.47,34600.0,63.41,64.13,63.23,63.47,34600.0
2012-04-17 10:00:00,63.49,63.57,63.22,63.31,11100.0,63.49,63.57,63.22,63.31,11100.0
2012-04-17 10:30:00,63.37,63.75,63.34,63.69,8900.0,63.37,63.75,63.34,63.69,8900.0
2012-04-17 11:00:00,63.77,63.95,63.75,63.86,40200.0,63.77,63.95,63.75,63.86,40200.0
2012-04-17 11:30:00,63.86,63.91,63.78,63.84,31700.0,63.86,63.91,63.78,63.84,31700.0
2012-04-17 12:00:00,63.84,63.9,63.8,63.83,11800.0,63.84,63.9,63.8,63.83,11800.0
2012-04-17 12:30:00,63.85,64.05,63.85,63.97,20500.0,63.85,64.05,63.85,63.97,20500.0
2012-04-17 13:00:00,64.0,64.03,63.93,63.97,4700.0,64.0,64.03,63.93,63.97,4700.0
2012-04-17 13:30:00,63.99,64.25,63.94,64.15,20900.0,63.99,64.25,63.94,64.15,20900.0
2012-04-17 14:00:00,64.11,64.21,64.04,64.1,12800.0,64.11,64.21,64.04,64.1,12800.0
2012-04-17 14:30:00,64.16,64.16,63.83,63.84,10000.0,64.16,64.16,63.83,63.84,10000.0
2012-04-17 15:00:00,63.86,63.88,63.7,63.88,11800.0,63.86,63.88,63.7,63.88,11800.0
2012-04-17 15:30:00,63.89,63.89,63.68,63.68,47200.0,63.89,63.89,63.68,63.68,47200.0
2012-04-18 09:30:00,63.16,63.41,62.21,63.02,80700.0,63.16,63.41,62.21,63.02,80700.0
2012-04-18 10:00:00,63.02,63.11,62.67,62.97,46200.0,63.02,63.11,62.67,62.97,46200.0
2012-04-18 10:30:00,62.92,63.48,62.85,63.45,47500.0,62.92,63.48,62.85,63.45,47500.0
2012-04-18 11:00:00,63.45,63.47,62.97,63.15,48700.0,63.45,63.47,62.97,63.15,48700.0
2012-04-18 11:30:00,63.13,63.44,62.87,63.43,24500.0,63.13,63.44,62.87,63.43,24500.0
2012-04-18 12:00:00,63.42,63.62,63.38,63.48,14700.0,63.42,63.62,63.38,63.48,14700.0
2012-04-18 12:30:00,63.44,63.7,63.44,63.63,13100.0,63.44,63.7,63.44,63.63,13100.0
2012-04-18 13:00:00,63.61,63.92,63.6,63.8,26500.0,63.61,63.92,63.6,63.8,26500.0
2012-04-18 13:30:00,63.81,63.88,63.46,63.52,37200.0,63.81,63.88,63.46,63.52,37200.0
2012-04-18 14:00:00,63.49,63.89,63.49,63.57,22500.0,63.49,63.89,63.49,63.57,22500.0
2012-04-18 14:30:00,63.56,63.66,63.47,63.47,18600.0,63.56,63.66,63.47,63.47,18600.0
2012-04-18 15:00:00,63.47,63.72,63.27,63.32,39300.0,63.47,63.72,63.27,63.32,39300.0
2012-04-18 15:30:00,63.31,63.41,63.21,63.23,53800.0,63.31,63.41,63.21,63.23,53800.0
2012-04-19 09:30:00,63.24,63.55,62.61,63.01,27400.0,63.24,63.55,62.61,63.01,27400.0
2012-04-19 10:00:00,62.99,63.01,61.86,62.66,51000.0,62.99,63.01,61.86,62.66,51000.0
2012-04-19 10:30:00,62.64,63.27,62.64,62.9,29500.0,62.64,63.27,62.64,62.9,29500.0
2012-04-19 11:00:00,62.83,62.97,62.55,62.55,27000.0,62.83,62.97,62.55,62.55,27000.0
2012-04-19 11:30:00,62.58,62.99,62.5,62.84,28200.0,62.58,62.99,62.5,62.84,28200.0
2012-04-19 12:00:00,62.84,62.85,62.35,62.48,55900.0,62.84,62.85,62.35,62.48,55900.0
2012-04-19 12:30:00,62.48,62.73,62.38,62.64,14700.0,62.48,62.73,62.38,62.64,14700.0
2012-04-19 13:00:00,62.61,62.71,62.27,62.42,19800.0,62.61,62.71,62.27,62.42,19800.0
2012-04-19 13:30:00,62.43,62.65,62.27,62.27,12400.0,62.43,62.65,62.27,62.27,12400.0
2012-04-19 14:00:00,62.32,62.53,61.9,61.9,47000.0,62.32,62.53,61.9,61.9,47000.0
2012-04-19 14:30:00,61.92,62.1,61.8,62.05,42000.0,61.92,62.1,61.8,62.05,42000.0
2012-04-19 15:00:00,62.07,62.39,62.02,62.39,53800.0,62.07,62.39,62.02,62.39,53800.0
2012-04-19 15:30:00,62.39,62.91,62.29,62.71,109000.0,62.39,62.91,62.29,62.71,109000.0
2012-04-20 09:30:00,62.87,63.22,62.51,62.69,38400.0,62.87,63.22,62.51,62.69,38400.0
2012-04-20 10:00:00,62.75,62.95,62.6,62.85,49800.0,62.75,62.95,62.6,62.85,49800.0
2012-04-20 10:30:00,62.88,63.49,62.88,63.36,16400.0,62.88,63.49,62.88,63.36,16400.0
2012-04-20 11:00:00,63.35,63.7,63.35,63.47,41300.0,63.35,63.7,63.35,63.47,41300.0
2012-04-20 11:30:00,63.48,64.02,63.43,63.9,57400.0,63.48,64.02,63.43,63.9,57400.0
2012-04-20 12:00:00,63.92,63.99,63.84,63.96,20800.0,63.92,63.99,63.84,63.96,20800.0
2012-04-20 12:30:00,63.97,64.06,63.88,63.99,27700.0,63.97,64.06,63.88,63.99,27700.0
2012-04-20 13:00:00,63.97,64.05,63.86,63.97,22100.0,63.97,64.05,63.86,63.97,22100.0
2012-04-20 13:30:00,63.95,63.95,63.41,63.65,45400.0,63.95,63.95,63.41,63.65,45400.0
2012-04-20 14:00:00,63.62,63.89,63.51,63.87,39200.0,63.62,63.89,63.51,63.87,39200.0
2012-04-20 14:30:00,63.84,63.84,63.46,63.6,33900.0,63.84,63.84,63.46,63.6,33900.0
2012-04-20 15:00:00,63.58,63.58,63.27,63.37,25800.0,63.58,63.58,63.27,63.37,25800.0
2012-04-20 15:30:00,63.4,63.6,63.38,63.38,118900.0,63.4,63.6,63.38,63.38,118900.0
2012-04-23 09:30:00,62.26,62.32,61.46,61.97,81900.0,62.26,62.32,61.46,61.97,81900.0
2012-04-23 10:00:00,61.92,61.93,61.4,61.7,55100.0,61.92,61.93,61.4,61.7,55100.0
2012-04-23 10:30:00,61.65,61.8,61.44,61.5,26100.0,61.65,61.8,61.44,61.5,26100.0
2012-04-23 11:00:00,61.41,61.56,61.19,61.38,46700.0,61.41,61.56,61.19,61.38,46700.0
2012-04-23 11:30:00,61.41,61.42,61.21,61.26,29000.0,61.41,61.42,61.21,61.26,29000.0
2012-04-23 12:00:00,61.27,61.5,61.19,61.3,38900.0,61.27,61.5,61.19,61.3,38900.0
2012-04-23 12:30:00,61.3,61.4,61.12,61.17,13700.0,61.3,61.4,61.12,61.17,13700.0
2012-04-23 13:00:00,61.19,61.37,61.09,61.25,19700.0,61.19,61.37,61.09,61.25,19700.0
2012-04-23 13:30:00,61.28,61.31,61.1,61.11,24300.0,61.28,61.31,61.1,61.11,24300.0
2012-04-23 14:00:00,61.11,61.35,60.98,61.26,48000.0,61.11,61.35,60.98,61.26,48000.0
2012-04-23 14:30:00,61.26,61.34,60.97,60.97,57900.0,61.26,61.34,60.97,60.97,57900.0
2012-04-23 15:00:00,60.97,61.31,60.93,61.3,55700.0,60.97,61.31,60.93,61.3,55700.0
2012-04-23 15:30:00,61.31,61.46,61.26,61.46,110200.0,61.31,61.46,61.26,61.46,110200.0
2012-04-24 09:30:00,61.64,62.25,61.43,62.01,51000.0,61.64,62.25,61.43,62.01,51000.0
2012-04-24 10:00:00,61.97,62.99,61.96,62.56,55000.0,61.97,62.99,61.96,62.56,55000.0
2012-04-24 10:30:00,62.61,63.13,62.61,63.06,31300.0,62.61,63.13,62.61,63.06,31300.0
2012-04-24 11:00:00,63.04,63.51,62.97,63.35,34900.0,63.04,63.51,62.97,63.35,34900.0
2012-04-24 11:30:00,63.34,63.52,63.2,63.33,36500.0,63.34,63.52,63.2,63.33,36500.0
2012-04-24 12:00:00,63.3,63.47,63.16,63.3,25900.0,63.3,63.47,63.16,63.3,25900.0
2012-04-24 12:30:00,63.29,63.29,62.8,62.8,21400.0,63.29,63.29,62.8,62.8,21400.0
2012-04-24 13:00:00,62.78,63.0,62.78,62.9,18900.0,62.78,63.0,62.78,62.9,18900.0
2012-04-24 13:30:00,62.87,62.99,62.72,62.74,35700.0,62.87,62.99,62.72,62.74,35700.0
2012-04-24 14:00:00,62.79,62.82,62.47,62.64,51100.0,62.79,62.82,62.47,62.64,51100.0
2012-04-24 14:30:00,62.64,62.64,62.38,62.48,38400.0,62.64,62.64,62.38,62.48,38400.0
2012-04-24 15:00:00,62.49,62.66,62.36,62.42,106600.0,62.49,62.66,62.36,62.42,106600.0
2012-04-24 15:30:00,62.43,62.62,62.29,62.49,177600.0,62.43,62.62,62.29,62.49,177600.0
2012-04-25 09:30:00,63.33,64.64,63.33,64.34,47400.0,63.33,64.64,63.33,64.34,47400.0
2012-04-25 10:00:00,64.34,64.37,63.8,63.85,36900.0,64.34,64.37,63.8,63.85,36900.0
2012-04-25 10:30:00,63.83,63.86,63.66,63.69,27100.0,63.83,63.86,63.66,63.69,27100.0
2012-04-25 11:00:00,63.68,63.69,63.32,63.69,46600.0,63.68,63.69,63.32,63.69,46600.0
2012-04-25 11:30:00,63.68,63.69,63.46,63.63,90700.0,63.68,63.69,63.46,63.63,90700.0
2012-04-25 12:00:00,63.62,64.05,63.62,63.78,21100.0,63.62,64.05,63.62,63.78,21100.0
2012-04-25 12:30:00,63.79,64.1,63.79,64.1,26400.0,63.79,64.1,63.79,64.1,26400.0
2012-04-25 13:00:00,64.05,64.24,64.01,64.15,23700.0,64.05,64.24,64.01,64.15,23700.0
2012-04-25 13:30:00,64.15,64.23,64.09,64.1,33600.0,64.15,64.23,64.09,64.1,33600.0
2012-04-25 14:00:00,64.07,64.12,63.93,63.94,48100.0,64.07,64.12,63.93,63.94,48100.0
2012-04-25 14:30:00,63.95,64.35,63.92,64.35,62400.0,63.95,64.35,63.92,64.35,62400.0
2012-04-25 15:00:00,64.34,64.56,64.22,64.49,78000.0,64.34,64.56,64.22,64.49,78000.0
2012-04-25 15:30:00,64.46,64.69,64.4,64.59,158900.0,64.46,64.69,64.4,64.59,158900.0
2012-04-26 09:30:00,64.63,65.86,64.5,65.28,84300.0,64.63,65.86,64.5,65.28,84300.0
2012-04-26 10:00:00,65.3,66.23,65.28,65.31,86600.0,65.3,66.23,65.28,65.31,86600.0
2012-04-26 10:30:00,65.31,65.64,65.04,65.29,48100.0,65.31,65.64,65.04,65.29,48100.0
2012-04-26 11:00:00,65.28,65.34,65.07,65.23,46400.0,65.28,65.34,65.07,65.23,46400.0
2012-04-26 11:30:00,65.28,65.85,65.19,65.62,88500.0,65.28,65.85,65.19,65.62,88500.0
2012-04-26 12:00:00,65.58,65.7,65.42,65.54,21600.0,65.58,65.7,65.42,65.54,21600.0
2012-04-26 12:30:00,65.53,65.98,65.49,65.95,118500.0,65.53,65.98,65.49,65.95,118500.0
2012-04-26 13:00:00,65.94,66.12,65.85,66.08,66200.0,65.94,66.12,65.85,66.08,66200.0
2012-04-26 13:30:00,66.09,66.53,66.09,66.51,37600.0,66.09,66.53,66.09,66.51,37600.0
2012-04-26 14:00:00,66.51,66.61,66.13,66.46,47000.0,66.51,66.61,66.13,66.46,47000.0
2012-04-26 14:30:00,66.46,66.63,66.37,66.59,60200.0,66.46,66.63,66.37,66.59,60200.0
2012-04-26 15:00:00,66.59,67.03,66.49,67.0,122700.0,66.59,67.03,66.49,67.0,122700.0
2012-04-26 15:30:00,66.96,67.19,66.89,67.02,167900.0,66.96,67.19,66.89,67.02,167900.0
2012-04-27 09:30:00,67.5,67.84,67.45,67.77,76600.0,67.5,67.84,67.45,67.77,76600.0
2012-04-27 10:00:00,67.73,67.79,67.47,67.61,95200.0,67.73,67.79,67.47,67.61,95200.0
2012-04-27 10:30:00,67.6,68.26,67.36,68.19,58400.0,67.6,68.26,67.36,68.19,58400.0
2012-04-27 11:00:00,68.22,68.57,67.93,67.93,60100.0,68.22,68.57,67.93,67.93,60100.0
2012-04-27 11:30:00,67.92,68.15,67.87,68.05,57600.0,67.92,68.15,67.87,68.05,57600.0
2012-04-27 12:00:00,68.05,68.09,67.91,68.0,60600.0,68.05,68.09,67.91,68.0,60600.0
2012-04-27 12:30:00,68.0,68.03,67.9,68.02,12600.0,68.0,68.03,67.9,68.02,12600.0
2012-04-27 13:00:00,68.01,68.01,67.78,67.88,12100.0,68.01,68.01,67.78,67.88,12100.0
2012-04-27 13:30:00,67.89,68.13,67.87,68.0,119100.0,67.89,68.13,67.87,68.0,119100.0
2012-04-27 14:00:00,68.0,68.03,67.49,67.54,40400.0,68.0,68.03,67.49,67.54,40400.0
2012-04-27 14:30:00,67.52,67.84,67.51,67.8,25700.0,67.52,67.84,67.51,67.8,25700.0
2012-04-27 15:00:00,67.81,68.05,67.77,68.02,71900.0,67.81,68.05,67.77,68.02,71900.0
2012-04-27 15:30:00,68.02,68.19,67.96,68.02,85300.0,68.02,68.19,67.96,68.02,85300.0
2012-04-30 09:30:00,67.69,67.88,67.34,67.61,74000.0,67.69,67.88,67.34,67.61,74000.0
2012-04-30 10:00:00,67.58,67.66,67.26,67.33,61900.0,67.58,67.66,67.26,67.33,61900.0
2012-04-30 10:30:00,67.33,67.67,67.12,67.62,42400.0,67.33,67.67,67.12,67.62,42400.0
2012-04-30 11:00:00,67.59,67.62,67.43,67.44,50000.0,67.59,67.62,67.43,67.44,50000.0
2012-04-30 11:30:00,67.46,67.5,67.17,67.29,75100.0,67.46,67.5,67.17,67.29,75100.0
2012-04-30 12:00:00,67.29,67.43,67.17,67.34,75300.0,67.29,67.43,67.17,67.34,75300.0
2012-04-30 12:30:00,67.35,67.42,67.04,67.18,41400.0,67.35,67.42,67.04,67.18,41400.0
2012-04-30 13:00:00,67.17,67.29,66.95,67.08,31800.0,67.17,67.29,66.95,67.08,31800.0
2012-04-30 13:30:00,67.08,67.1,66.88,67.06,26300.0,67.08,67.1,66.88,67.06,26300.0
2012-04-30 14:00:00,67.04,67.19,66.97,67.07,58800.0,67.04,67.19,66.97,67.07,58800.0
2012-04-30 14:30:00,67.08,67.15,66.78,66.94,46300.0,67.08,67.15,66.78,66.94,46300.0
2012-04-30 15:00:00,66.95,67.14,66.93,67.0,50500.0,66.95,67.14,66.93,67.0,50500.0
2012-04-30 15:30:00,66.98,67.13,66.92,67.04,132600.0,66.98,67.13,66.92,67.04,132600.0
2012-05-01 09:30:00,67.15,67.55,66.89,67.0,30800.0,67.15,67.55,66.89,67.0,30800.0
2012-05-01 10:00:00,67.09,68.82,67.05,68.81,54600.0,67.09,68.82,67.05,68.81,54600.0
2012-05-01 10:30:00,68.81,68.91,68.55,68.65,43900.0,68.81,68.91,68.55,68.65,43900.0
2012-05-01 11:00:00,68.69,68.95,68.68,68.93,17600.0,68.69,68.95,68.68,68.93,17600.0
2012-05-01 11:30:00,68.97,69.51,68.93,69.32,39400.0,68.97,69.51,68.93,69.32,39400.0
2012-05-01 12:00:00,69.31,69.35,69.05,69.07,15500.0,69.31,69.35,69.05,69.07,15500.0
2012-05-01 12:30:00,69.11,69.13,69.05,69.05,15900.0,69.11,69.13,69.05,69.05,15900.0
2012-05-01 13:00:00,69.05,69.1,68.92,68.98,11900.0,69.05,69.1,68.92,68.98,11900.0
2012-05-01 13:30:00,68.96,69.09,68.7,68.7,33200.0,68.96,69.09,68.7,68.7,33200.0
2012-05-01 14:00:00,68.68,68.77,68.54,68.76,47000.0,68.68,68.77,68.54,68.76,47000.0
2012-05-01 14:30:00,68.75,68.78,68.5,68.5,85700.0,68.75,68.78,68.5,68.5,85700.0
2012-05-01 15:00:00,68.52,68.57,68.27,68.33,39700.0,68.52,68.57,68.27,68.33,39700.0
2012-05-01 15:30:00,68.34,68.36,67.95,68.01,126400.0,68.34,68.36,67.95,68.01,126400.0
2012-05-02 09:30:00,67.73,68.63,67.68,68.6,46400.0,67.73,68.63,67.68,68.6,46400.0
2012-05-02 10:00:00,68.6,68.74,68.07,68.1,61700.0,68.6,68.74,68.07,68.1,61700.0
2012-05-02 10:30:00,68.02,69.49,67.98,68.93,52100.0,68.02,69.49,67.98,68.93,52100.0
2012-05-02 11:00:00,68.98,69.62,68.98,69.58,43200.0,68.98,69.62,68.98,69.58,43200.0
2012-05-02 11:30:00,69.62,69.86,69.56,69.79,23800.0,69.62,69.86,69.56,69.79,23800.0
2012-05-02 12:00:00,69.81,69.98,69.67,69.97,41600.0,69.81,69.98,69.67,69.97,41600.0
2012-05-02 12:30:00,69.98,70.0,69.85,69.95,46300.0,69.98,70.0,69.85,69.95,46300.0
2012-05-02 13:00:00,69.97,69.98,69.33,69.37,37900.0,69.97,69.98,69.33,69.37,37900.0
2012-05-02 13:30:00,69.39,69.92,69.34,69.8,30500.0,69.39,69.92,69.34,69.8,30500.0
2012-05-02 14:00:00,69.8,69.97,69.68,69.95,37700.0,69.8,69.97,69.68,69.95,37700.0
2012-05-02 14:30:00,69.98,69.98,69.71,69.91,53800.0,69.98,69.98,69.71,69.91,53800.0
2012-05-02 15:00:00,69.9,69.94,69.4,69.88,56900.0,69.9,69.94,69.4,69.88,56900.0
2012-05-02 15:30:00,69.89,69.98,69.71,69.88,113500.0,69.89,69.98,69.71,69.88,113500.0
2012-05-03 09:30:00,69.88,70.4,69.76,70.13,74700.0,69.88,70.4,69.76,70.13,74700.0
2012-05-03 10:00:00,70.14,70.14,68.68,68.92,93100.0,70.14,70.14,68.68,68.92,93100.0
2012-05-03 10:30:00,68.94,69.45,68.87,69.34,40500.0,68.94,69.45,68.87,69.34,40500.0
2012-05-03 11:00:00,69.31,69.46,69.23,69.27,18100.0,69.31,69.46,69.23,69.27,18100.0
2012-05-03 11:30:00,69.31,69.35,68.83,69.03,31400.0,69.31,69.35,68.83,69.03,31400.0
2012-05-03 12:00:00,69.06,69.13,68.83,69.1,20300.0,69.06,69.13,68.83,69.1,20300.0
2012-05-03 12:30:00,69.1,69.19,68.84,68.92,31700.0,69.1,69.19,68.84,68.92,31700.0
2012-05-03 13:00:00,68.91,69.07,68.81,69.0,17800.0,68.91,69.07,68.81,69.0,17800.0
2012-05-03 13:30:00,68.96,68.99,68.47,68.56,21200.0,68.96,68.99,68.47,68.56,21200.0
2012-05-03 14:00:00,68.54,68.88,68.51,68.75,39100.0,68.54,68.88,68.51,68.75,39100.0
2012-05-03 14:30:00,68.73,68.82,68.22,68.29,62300.0,68.73,68.82,68.22,68.29,62300.0
2012-05-03 15:00:00,68.29,68.48,68.2,68.45,100400.0,68.29,68.48,68.2,68.45,100400.0
2012-05-03 15:30:00,68.47,68.52,68.29,68.47,82100.0,68.47,68.52,68.29,68.47,82100.0
2012-05-04 09:30:00,72.8,74.08,71.62,74.06,355400.0,72.8,74.08,71.62,74.06,355400.0
2012-05-04 10:00:00,74.17,74.18,72.67,72.73,252500.0,74.17,74.18,72.67,72.73,252500.0
2012-05-04 10:30:00,72.73,72.82,72.11,72.21,157200.0,72.73,72.82,72.11,72.21,157200.0
2012-05-04 11:00:00,72.22,72.28,71.44,71.88,186800.0,72.22,72.28,71.44,71.88,186800.0
2012-05-04 11:30:00,71.87,73.0,71.85,72.89,128100.0,71.87,73.0,71.85,72.89,128100.0
2012-05-04 12:00:00,72.89,72.94,72.38,72.71,80700.0,72.89,72.94,72.38,72.71,80700.0
2012-05-04 12:30:00,72.7,72.75,71.98,72.05,93900.0,72.7,72.75,71.98,72.05,93900.0
2012-05-04 13:00:00,72.05,72.32,71.84,72.32,90400.0,72.05,72.32,71.84,72.32,90400.0
2012-05-04 13:30:00,72.37,73.06,72.34,72.74,37600.0,72.37,73.06,72.34,72.74,37600.0
2012-05-04 14:00:00,72.71,73.53,72.42,73.1,88700.0,72.71,73.53,72.42,73.1,88700.0
2012-05-04 14:30:00,73.07,73.38,72.63,72.79,153500.0,73.07,73.38,72.63,72.79,153500.0
2012-05-04 15:00:00,72.76,73.32,72.7,73.28,95300.0,72.76,73.32,72.7,73.28,95300.0
2012-05-04 15:30:00,73.29,74.31,73.27,73.53,383100.0,73.29,74.31,73.27,73.53,383100.0
2012-05-07 09:30:00,72.99,74.44,72.96,74.38,119900.0,72.99,74.44,72.96,74.38,119900.0
2012-05-07 10:00:00,74.43,75.31,74.28,75.22,159600.0,74.43,75.31,74.28,75.22,159600.0
2012-05-07 10:30:00,75.2,75.44,74.33,74.72,93000.0,75.2,75.44,74.33,74.72,93000.0
2012-05-07 11:00:00,74.65,75.03,74.33,74.42,56500.0,74.65,75.03,74.33,74.42,56500.0
2012-05-07 11:30:00,74.39,74.54,74.24,74.5,50600.0,74.39,74.54,74.24,74.5,50600.0
2012-05-07 12:00:00,74.47,74.58,74.0,74.24,75800.0,74.47,74.58,74.0,74.24,75800.0
2012-05-07 12:30:00,74.24,74.61,74.21,74.28,49000.0,74.24,74.61,74.21,74.28,49000.0
2012-05-07 13:00:00,74.28,74.34,73.82,73.82,88100.0,74.28,74.34,73.82,73.82,88100.0
2012-05-07 13:30:00,73.86,74.24,73.79,74.1,80900.0,73.86,74.24,73.79,74.1,80900.0
2012-05-07 14:00:00,74.15,74.45,73.87,73.93,120500.0,74.15,74.45,73.87,73.93,120500.0
2012-05-07 14:30:00,73.94,74.09,73.91,73.92,69100.0,73.94,74.09,73.91,73.92,69100.0
2012-05-07 15:00:00,73.93,74.01,73.72,73.85,87200.0,73.93,74.01,73.72,73.85,87200.0
2012-05-07 15:30:00,73.83,73.88,73.51,73.67,156100.0,73.83,73.88,73.51,73.67,156100.0
2012-05-08 09:30:00,73.05,73.2,72.51,72.56,71200.0,73.05,73.2,72.51,72.56,71200.0
2012-05-08 10:00:00,72.68,72.68,71.85,71.88,68400.0,72.68,72.68,71.85,71.88,68400.0
2012-05-08 10:30:00,71.85,71.97,71.64,71.86,51400.0,71.85,71.97,71.64,71.86,51400.0
2012-05-08 11:00:00,71.77,72.02,71.61,72.0,90600.0,71.77,72.02,71.61,72.0,90600.0
2012-05-08 11:30:00,71.99,72.38,71.84,72.19,71700.0,71.99,72.38,71.84,72.19,71700.0
2012-05-08 12:00:00,72.16,72.25,71.71,72.02,47200.0,72.16,72.25,71.71,72.02,47200.0
2012-05-08 12:30:00,72.06,72.4,71.8,71.8,62400.0,72.06,72.4,71.8,71.8,62400.0
2012-05-08 13:00:00,71.84,72.36,71.75,72.29,58600.0,71.84,72.36,71.75,72.29,58600.0
2012-05-08 13:30:00,72.3,72.66,72.13,72.58,96400.0,72.3,72.66,72.13,72.58,96400.0
2012-05-08 14:00:00,72.58,72.63,72.23,72.31,43900.0,72.58,72.63,72.23,72.31,43900.0
2012-05-08 14:30:00,72.29,72.73,72.2,72.63,61200.0,72.29,72.73,72.2,72.63,61200.0
2012-05-08 15:00:00,72.53,72.87,72.24,72.77,92900.0,72.53,72.87,72.24,72.77,92900.0
2012-05-08 15:30:00,72.71,72.79,72.44,72.58,163400.0,72.71,72.79,72.44,72.58,163400.0
2012-05-09 09:30:00,71.62,72.3,71.35,71.61,75400.0,71.62,72.3,71.35,71.61,75400.0
2012-05-09 10:00:00,71.6,71.98,70.34,70.47,139700.0,71.6,71.98,70.34,70.47,139700.0
2012-05-09 10:30:00,70.44,71.5,70.37,71.32,67700.0,70.44,71.5,70.37,71.32,67700.0
2012-05-09 11:00:00,71.33,71.98,71.02,71.69,142100.0,71.33,71.98,71.02,71.69,142100.0
2012-05-09 11:30:00,71.69,71.88,71.43,71.46,148500.0,71.69,71.88,71.43,71.46,148500.0
2012-05-09 12:00:00,71.53,71.69,71.37,71.37,42100.0,71.53,71.69,71.37,71.37,42100.0
2012-05-09 12:30:00,71.34,71.42,71.14,71.37,23500.0,71.34,71.42,71.14,71.37,23500.0
2012-05-09 13:00:00,71.45,71.79,71.41,71.52,36200.0,71.45,71.79,71.41,71.52,36200.0
2012-05-09 13:30:00,71.58,71.95,71.45,71.67,69400.0,71.58,71.95,71.45,71.67,69400.0
2012-05-09 14:00:00,71.68,72.02,71.59,71.7,38200.0,71.68,72.02,71.59,71.7,38200.0
2012-05-09 14:30:00,71.7,72.04,71.58,71.62,35500.0,71.7,72.04,71.58,71.62,35500.0
2012-05-09 15:00:00,71.61,71.94,71.6,71.7,61500.0,71.61,71.94,71.6,71.7,61500.0
2012-05-09 15:30:00,71.68,72.28,71.63,71.94,133800.0,71.68,72.28,71.63,71.94,133800.0
2012-05-10 09:30:00,72.74,73.52,72.43,73.35,283700.0,72.74,73.52,72.43,73.35,283700.0
2012-05-10 10:00:00,73.35,73.5,72.49,73.0,173000.0,73.35,73.5,72.49,73.0,173000.0
2012-05-10 10:30:00,73.03,73.32,72.64,72.86,106500.0,73.03,73.32,72.64,72.86,106500.0
2012-05-10 11:00:00,72.91,72.91,72.32,72.79,119500.0,72.91,72.91,72.32,72.79,119500.0
2012-05-10 11:30:00,72.75,73.16,72.75,72.9,48800.0,72.75,73.16,72.75,72.9,48800.0
2012-05-10 12:00:00,72.88,73.18,72.8,72.98,39900.0,72.88,73.18,72.8,72.98,39900.0
2012-05-10 12:30:00,72.92,73.06,72.83,72.89,90100.0,72.92,73.06,72.83,72.89,90100.0
2012-05-10 13:00:00,72.9,73.37,72.87,73.27,52900.0,72.9,73.37,72.87,73.27,52900.0
2012-05-10 13:30:00,73.35,73.49,73.15,73.33,73000.0,73.35,73.49,73.15,73.33,73000.0
2012-05-10 14:00:00,73.35,73.94,73.33,73.7,47600.0,73.35,73.94,73.33,73.7,47600.0
2012-05-10 14:30:00,73.7,73.75,73.44,73.67,39700.0,73.7,73.75,73.44,73.67,39700.0
2012-05-10 15:00:00,73.66,73.75,73.33,73.71,169300.0,73.66,73.75,73.33,73.71,169300.0
2012-05-10 15:30:00,73.73,73.81,73.52,73.68,315100.0,73.73,73.81,73.52,73.68,315100.0
2012-05-11 09:30:00,72.99,74.06,72.98,73.43,30200.0,72.99,74.06,72.98,73.43,30200.0
2012-05-11 10:00:00,73.49,74.2,73.49,74.01,32600.0,73.49,74.2,73.49,74.01,32600.0
2012-05-11 10:30:00,73.98,74.31,73.75,74.01,53900.0,73.98,74.31,73.75,74.01,53900.0
2012-05-11 11:00:00,74.07,74.34,74.04,74.23,34100.0,74.07,74.34,74.04,74.23,34100.0
2012-05-11 11:30:00,74.26,74.71,74.25,74.62,57000.0,74.26,74.71,74.25,74.62,57000.0
2012-05-11 12:00:00,74.62,74.85,74.56,74.7,32200.0,74.62,74.85,74.56,74.7,32200.0
2012-05-11 12:30:00,74.78,75.03,74.75,74.83,23300.0,74.78,75.03,74.75,74.83,23300.0
2012-05-11 13:00:00,74.81,74.85,74.61,74.76,30600.0,74.81,74.85,74.61,74.76,30600.0
2012-05-11 13:30:00,74.76,74.97,74.67,74.84,25700.0,74.76,74.97,74.67,74.84,25700.0
2012-05-11 14:00:00,74.86,74.98,74.58,74.8,33200.0,74.86,74.98,74.58,74.8,33200.0
2012-05-11 14:30:00,74.78,74.8,74.55,74.59,29100.0,74.78,74.8,74.55,74.59,29100.0
2012-05-11 15:00:00,74.57,74.67,74.23,74.56,37000.0,74.57,74.67,74.23,74.56,37000.0
2012-05-11 15:30:00,74.56,74.82,74.37,74.58,92000.0,74.56,74.82,74.37,74.58,92000.0
2012-05-14 09:30:00,73.77,74.11,73.14,73.45,59000.0,73.77,74.11,73.14,73.45,59000.0
2012-05-14 10:00:00,73.44,73.71,72.51,72.66,56900.0,73.44,73.71,72.51,72.66,56900.0
2012-05-14 10:30:00,72.67,73.02,72.59,72.91,46800.0,72.67,73.02,72.59,72.91,46800.0
2012-05-14 11:00:00,72.89,73.43,72.85,73.36,25300.0,72.89,73.43,72.85,73.36,25300.0
2012-05-14 11:30:00,73.34,73.34,73.09,73.2,27900.0,73.34,73.34,73.09,73.2,27900.0
2012-05-14 12:00:00,73.17,73.21,73.04,73.16,9900.0,73.17,73.21,73.04,73.16,9900.0
2012-05-14 12:30:00,73.19,73.24,72.92,72.92,25600.0,73.19,73.24,72.92,72.92,25600.0
2012-05-14 13:00:00,72.91,72.99,72.8,72.87,22500.0,72.91,72.99,72.8,72.87,22500.0
2012-05-14 13:30:00,72.86,72.92,72.48,72.9,31100.0,72.86,72.92,72.48,72.9,31100.0
2012-05-14 14:00:00,72.93,73.03,72.84,72.93,16600.0,72.93,73.03,72.84,72.93,16600.0
2012-05-14 14:30:00,72.95,72.99,72.53,72.6,14600.0,72.95,72.99,72.53,72.6,14600.0
2012-05-14 15:00:00,72.6,72.66,72.31,72.32,37600.0,72.6,72.66,72.31,72.32,37600.0
2012-05-14 15:30:00,72.33,72.57,72.29,72.38,125000.0,72.33,72.57,72.29,72.38,125000.0
2012-05-15 09:30:00,72.22,72.74,71.63,72.22,49600.0,72.22,72.74,71.63,72.22,49600.0
2012-05-15 10:00:00,72.32,73.79,72.29,73.61,94600.0,72.32,73.79,72.29,73.61,94600.0
2012-05-15 10:30:00,73.61,74.19,73.52,73.91,50400.0,73.61,74.19,73.52,73.91,50400.0
2012-05-15 11:00:00,73.86,73.88,72.97,73.01,54100.0,73.86,73.88,72.97,73.01,54100.0
2012-05-15 11:30:00,72.98,73.59,72.9,73.39,59900.0,72.98,73.59,72.9,73.39,59900.0
2012-05-15 12:00:00,73.41,73.51,73.27,73.45,67300.0,73.41,73.51,73.27,73.45,67300.0
2012-05-15 12:30:00,73.42,73.56,73.31,73.38,60500.0,73.42,73.56,73.31,73.38,60500.0
2012-05-15 13:00:00,73.38,73.45,73.21,73.26,35400.0,73.38,73.45,73.21,73.26,35400.0
2012-05-15 13:30:00,73.25,73.29,72.75,72.82,34200.0,73.25,73.29,72.75,72.82,34200.0
2012-05-15 14:00:00,72.87,73.15,72.75,73.0,37200.0,72.87,73.15,72.75,73.0,37200.0
2012-05-15 14:30:00,72.94,72.97,72.28,72.43,59100.0,72.94,72.97,72.28,72.43,59100.0
2012-05-15 15:00:00,72.42,72.44,71.72,71.81,85500.0,72.42,72.44,71.72,71.81,85500.0
2012-05-15 15:30:00,71.81,72.21,71.74,72.15,207800.0,71.81,72.21,71.74,72.15,207800.0
2012-05-16 09:30:00,72.63,73.46,72.55,73.41,54700.0,72.63,73.46,72.55,73.41,54700.0
2012-05-16 10:00:00,73.42,73.47,72.8,72.95,32100.0,73.42,73.47,72.8,72.95,32100.0
2012-05-16 10:30:00,72.92,73.13,72.38,72.43,48700.0,72.92,73.13,72.38,72.43,48700.0
2012-05-16 11:00:00,72.47,72.59,72.07,72.18,33600.0,72.47,72.59,72.07,72.18,33600.0
2012-05-16 11:30:00,72.22,72.24,71.88,72.03,43700.0,72.22,72.24,71.88,72.03,43700.0
2012-05-16 12:00:00,72.02,72.06,71.78,71.89,22100.0,72.02,72.06,71.78,71.89,22100.0
2012-05-16 12:30:00,71.87,72.06,71.79,72.0,37900.0,71.87,72.06,71.79,72.0,37900.0
2012-05-16 13:00:00,71.97,72.32,71.84,72.1,33700.0,71.97,72.32,71.84,72.1,33700.0
2012-05-16 13:30:00,72.13,72.15,71.92,72.04,24200.0,72.13,72.15,71.92,72.04,24200.0
2012-05-16 14:00:00,72.08,72.26,71.8,71.99,30100.0,72.08,72.26,71.8,71.99,30100.0
2012-05-16 14:30:00,71.99,72.04,71.52,71.55,49900.0,71.99,72.04,71.52,71.55,49900.0
2012-05-16 15:00:00,71.52,71.63,71.13,71.13,53700.0,71.52,71.63,71.13,71.13,53700.0
2012-05-16 15:30:00,71.13,71.22,70.76,70.87,137400.0,71.13,71.22,70.76,70.87,137400.0
2012-05-17 09:30:00,71.21,71.21,70.23,70.36,74400.0,71.21,71.21,70.23,70.36,74400.0
2012-05-17 10:00:00,70.34,70.34,69.73,70.08,61700.0,70.34,70.34,69.73,70.08,61700.0
2012-05-17 10:30:00,70.03,70.27,69.77,69.81,55900.0,70.03,70.27,69.77,69.81,55900.0
2012-05-17 11:00:00,69.82,69.86,69.22,69.33,40300.0,69.82,69.86,69.22,69.33,40300.0
2012-05-17 11:30:00,69.29,69.29,68.43,68.5,45100.0,69.29,69.29,68.43,68.5,45100.0
2012-05-17 12:00:00,68.43,69.07,67.88,68.86,46400.0,68.43,69.07,67.88,68.86,46400.0
2012-05-17 12:30:00,68.9,68.94,68.61,68.75,24200.0,68.9,68.94,68.61,68.75,24200.0
2012-05-17 13:00:00,68.77,69.13,68.73,68.91,29500.0,68.77,69.13,68.73,68.91,29500.0
2012-05-17 13:30:00,68.9,68.92,68.4,68.51,23600.0,68.9,68.92,68.4,68.51,23600.0
2012-05-17 14:00:00,68.49,68.59,68.2,68.39,33000.0,68.49,68.59,68.2,68.39,33000.0
2012-05-17 14:30:00,68.4,68.42,68.09,68.18,28700.0,68.4,68.42,68.09,68.18,28700.0
2012-05-17 15:00:00,68.14,68.45,68.11,68.4,55100.0,68.14,68.45,68.11,68.4,55100.0
2012-05-17 15:30:00,68.4,68.4,67.84,67.92,128000.0,68.4,68.4,67.84,67.92,128000.0
2012-05-18 09:30:00,68.34,68.42,67.92,68.35,70100.0,68.34,68.42,67.92,68.35,70100.0
2012-05-18 10:00:00,68.43,68.69,68.05,68.05,40700.0,68.43,68.69,68.05,68.05,40700.0
2012-05-18 10:30:00,68.02,68.94,67.66,68.89,22900.0,68.02,68.94,67.66,68.89,22900.0
2012-05-18 11:00:00,68.88,69.08,68.14,68.14,36000.0,68.88,69.08,68.14,68.14,36000.0
2012-05-18 11:30:00,68.23,68.23,67.07,67.23,24400.0,68.23,68.23,67.07,67.23,24400.0
2012-05-18 12:00:00,67.3,68.23,67.27,68.23,29100.0,67.3,68.23,67.27,68.23,29100.0
2012-05-18 12:30:00,68.29,68.65,68.28,68.45,25500.0,68.29,68.65,68.28,68.45,25500.0
2012-05-18 13:00:00,68.43,68.51,68.21,68.37,22000.0,68.43,68.51,68.21,68.37,22000.0
2012-05-18 13:30:00,68.38,68.42,67.99,68.03,15200.0,68.38,68.42,67.99,68.03,15200.0
2012-05-18 14:00:00,68.06,68.3,67.69,67.81,17800.0,68.06,68.3,67.69,67.81,17800.0
2012-05-18 14:30:00,67.86,67.86,67.46,67.51,22800.0,67.86,67.86,67.46,67.51,22800.0
2012-05-18 15:00:00,67.48,67.93,67.4,67.52,42800.0,67.48,67.93,67.4,67.52,42800.0
2012-05-18 15:30:00,67.53,67.66,67.27,67.52,93000.0,67.53,67.66,67.27,67.52,93000.0
2012-05-21 09:30:00,67.59,68.23,66.74,66.74,35800.0,67.59,68.23,66.74,66.74,35800.0
2012-05-21 10:00:00,66.76,67.88,66.72,67.88,66600.0,66.76,67.88,66.72,67.88,66600.0
2012-05-21 10:30:00,67.91,68.07,67.77,67.88,47700.0,67.91,68.07,67.77,67.88,47700.0
2012-05-21 11:00:00,67.81,67.87,67.25,67.27,45800.0,67.81,67.87,67.25,67.27,45800.0
2012-05-21 11:30:00,67.36,67.48,66.99,67.32,32500.0,67.36,67.48,66.99,67.32,32500.0
2012-05-21 12:00:00,67.33,67.72,67.31,67.68,25000.0,67.33,67.72,67.31,67.68,25000.0
2012-05-21 12:30:00,67.71,67.91,67.48,67.57,13200.0,67.71,67.91,67.48,67.57,13200.0
2012-05-21 13:00:00,67.54,67.7,67.49,67.58,9000.0,67.54,67.7,67.49,67.58,9000.0
2012-05-21 13:30:00,67.62,67.88,67.54,67.83,14900.0,67.62,67.88,67.54,67.83,14900.0
2012-05-21 14:00:00,67.83,68.15,67.65,67.9,26800.0,67.83,68.15,67.65,67.9,26800.0
2012-05-21 14:30:00,67.86,68.14,67.86,68.02,35600.0,67.86,68.14,67.86,68.02,35600.0
2012-05-21 15:00:00,68.03,68.15,68.01,68.03,60000.0,68.03,68.15,68.01,68.03,60000.0
2012-05-21 15:30:00,67.99,68.19,67.87,68.12,156500.0,67.99,68.19,67.87,68.12,156500.0
2012-05-22 09:30:00,68.38,68.5,67.94,68.05,95600.0,68.38,68.5,67.94,68.05,95600.0
2012-05-22 10:00:00,68.05,69.06,67.98,68.9,128600.0,68.05,69.06,67.98,68.9,128600.0
2012-05-22 10:30:00,68.96,68.96,68.42,68.89,71600.0,68.96,68.96,68.42,68.89,71600.0
2012-05-22 11:00:00,68.89,69.38,68.76,69.37,58500.0,68.89,69.38,68.76,69.37,58500.0
2012-05-22 11:30:00,69.32,69.57,69.25,69.45,72900.0,69.32,69.57,69.25,69.45,72900.0
2012-05-22 12:00:00,69.41,69.68,69.09,69.6,41700.0,69.41,69.68,69.09,69.6,41700.0
2012-05-22 12:30:00,69.6,69.73,69.41,69.5,88100.0,69.6,69.73,69.41,69.5,88100.0
2012-05-22 13:00:00,69.5,69.55,69.42,69.44,38500.0,69.5,69.55,69.42,69.44,38500.0
2012-05-22 13:30:00,69.45,69.5,68.99,69.02,35200.0,69.45,69.5,68.99,69.02,35200.0
2012-05-22 14:00:00,69.01,69.19,68.96,69.0,61200.0,69.01,69.19,68.96,69.0,61200.0
2012-05-22 14:30:00,69.0,69.2,68.92,69.04,90200.0,69.0,69.2,68.92,69.04,90200.0
2012-05-22 15:00:00,69.05,69.16,68.47,68.53,54300.0,69.05,69.16,68.47,68.53,54300.0
2012-05-22 15:30:00,68.52,68.65,67.87,68.38,168300.0,68.52,68.65,67.87,68.38,168300.0
2012-05-23 09:30:00,67.64,69.25,67.59,69.1,25100.0,67.64,69.25,67.59,69.1,25100.0
2012-05-23 10:00:00,69.15,69.76,68.12,68.19,52600.0,69.15,69.76,68.12,68.19,52600.0
2012-05-23 10:30:00,68.19,68.33,67.76,67.91,36500.0,68.19,68.33,67.76,67.91,36500.0
2012-05-23 11:00:00,67.87,68.36,67.82,68.31,16300.0,67.87,68.36,67.82,68.31,16300.0
2012-05-23 11:30:00,68.32,68.45,68.09,68.4,33700.0,68.32,68.45,68.09,68.4,33700.0
2012-05-23 12:00:00,68.4,68.55,68.17,68.38,38200.0,68.4,68.55,68.17,68.38,38200.0
2012-05-23 12:30:00,68.4,68.74,68.3,68.63,38200.0,68.4,68.74,68.3,68.63,38200.0
2012-05-23 13:00:00,68.63,68.7,68.44,68.5,14800.0,68.63,68.7,68.44,68.5,14800.0
2012-05-23 13:30:00,68.52,68.85,68.45,68.85,15500.0,68.52,68.85,68.45,68.85,15500.0
2012-05-23 14:00:00,68.84,68.92,68.65,68.7,30700.0,68.84,68.92,68.65,68.7,30700.0
2012-05-23 14:30:00,68.67,69.51,68.66,69.49,54200.0,68.67,69.51,68.66,69.49,54200.0
2012-05-23 15:00:00,69.51,69.94,69.28,69.82,56800.0,69.51,69.94,69.28,69.82,56800.0
2012-05-23 15:30:00,69.83,70.05,69.79,70.0,139400.0,69.83,70.05,69.79,70.0,139400.0
2012-05-24 09:30:00,70.02,70.49,69.78,70.19,83300.0,70.02,70.49,69.78,70.19,83300.0
2012-05-24 10:00:00,70.21,70.54,69.88,70.19,65400.0,70.21,70.54,69.88,70.19,65400.0
2012-05-24 10:30:00,70.22,70.26,69.79,69.87,43200.0,70.22,70.26,69.79,69.87,43200.0
2012-05-24 11:00:00,69.81,69.99,69.67,69.9,17700.0,69.81,69.99,69.67,69.9,17700.0
2012-05-24 11:30:00,69.87,69.92,69.61,69.81,28000.0,69.87,69.92,69.61,69.81,28000.0
2012-05-24 12:00:00,69.81,69.81,69.02,69.43,64400.0,69.81,69.81,69.02,69.43,64400.0
2012-05-24 12:30:00,69.39,69.81,69.39,69.61,10000.0,69.39,69.81,69.39,69.61,10000.0
2012-05-24 13:00:00,69.63,70.03,69.61,69.72,11900.0,69.63,70.03,69.61,69.72,11900.0
2012-05-24 13:30:00,69.66,69.97,69.41,69.41,12400.0,69.66,69.97,69.41,69.41,12400.0
2012-05-24 14:00:00,69.45,69.65,69.32,69.63,13900.0,69.45,69.65,69.32,69.63,13900.0
2012-05-24 14:30:00,69.52,69.74,69.41,69.43,23500.0,69.52,69.74,69.41,69.43,23500.0
2012-05-24 15:00:00,69.39,70.04,69.39,70.04,53700.0,69.39,70.04,69.39,70.04,53700.0
2012-05-24 15:30:00,70.04,70.1,69.78,70.0,81500.0,70.04,70.1,69.78,70.0,81500.0
2012-05-25 09:30:00,70.13,70.19,69.71,69.96,45200.0,70.13,70.19,69.71,69.96,45200.0
2012-05-25 10:00:00,69.92,70.04,69.58,69.93,34600.0,69.92,70.04,69.58,69.93,34600.0
2012-05-25 10:30:00,70.03,70.05,69.6,69.6,17800.0,70.03,70.05,69.6,69.6,17800.0
2012-05-25 11:00:00,69.64,69.85,69.64,69.72,67900.0,69.64,69.85,69.64,69.72,67900.0
2012-05-25 11:30:00,69.73,70.0,69.52,69.96,37200.0,69.73,70.0,69.52,69.96,37200.0
2012-05-25 12:00:00,69.92,70.04,69.85,69.9,27600.0,69.92,70.04,69.85,69.9,27600.0
2012-05-25 12:30:00,69.92,70.02,69.91,69.95,27000.0,69.92,70.02,69.91,69.95,27000.0
2012-05-25 13:00:00,69.94,70.02,69.85,69.98,26900.0,69.94,70.02,69.85,69.98,26900.0
2012-05-25 13:30:00,69.99,70.04,69.89,69.94,29600.0,69.99,70.04,69.89,69.94,29600.0
2012-05-25 14:00:00,69.94,69.94,69.54,69.75,16900.0,69.94,69.94,69.54,69.75,16900.0
2012-05-25 14:30:00,69.7,69.74,69.46,69.51,11800.0,69.7,69.74,69.46,69.51,11800.0
2012-05-25 15:00:00,69.48,69.58,69.26,69.39,24900.0,69.48,69.58,69.26,69.39,24900.0
2012-05-25 15:30:00,69.42,69.68,69.31,69.66,62800.0,69.42,69.68,69.31,69.66,62800.0
2012-05-29 09:30:00,70.3,70.44,69.87,69.93,81700.0,70.3,70.44,69.87,69.93,81700.0
2012-05-29 10:00:00,69.87,70.09,69.65,70.0,119000.0,69.87,70.09,69.65,70.0,119000.0
2012-05-29 10:30:00,70.0,70.02,69.81,69.9,60800.0,70.0,70.02,69.81,69.9,60800.0
2012-05-29 11:00:00,69.93,69.97,69.7,69.88,31000.0,69.93,69.97,69.7,69.88,31000.0
2012-05-29 11:30:00,69.89,69.89,69.46,69.67,45900.0,69.89,69.89,69.46,69.67,45900.0
2012-05-29 12:00:00,69.66,69.74,69.2,69.7,41300.0,69.66,69.74,69.2,69.7,41300.0
2012-05-29 12:30:00,69.69,69.75,69.43,69.64,54200.0,69.69,69.75,69.43,69.64,54200.0
2012-05-29 13:00:00,69.62,69.8,69.57,69.64,24900.0,69.62,69.8,69.57,69.64,24900.0
2012-05-29 13:30:00,69.69,69.73,69.64,69.7,30800.0,69.69,69.73,69.64,69.7,30800.0
2012-05-29 14:00:00,69.7,69.91,69.62,69.85,36000.0,69.7,69.91,69.62,69.85,36000.0
2012-05-29 14:30:00,69.85,69.88,69.76,69.82,57500.0,69.85,69.88,69.76,69.82,57500.0
2012-05-29 15:00:00,69.82,70.0,69.78,69.95,50100.0,69.82,70.0,69.78,69.95,50100.0
2012-05-29 15:30:00,69.95,70.07,69.83,70.0,141200.0,69.95,70.07,69.83,70.0,141200.0
2012-05-30 09:30:00,69.25,69.47,68.8,68.98,43400.0,69.25,69.47,68.8,68.98,43400.0
2012-05-30 10:00:00,68.96,68.99,67.97,68.46,42500.0,68.96,68.99,67.97,68.46,42500.0
2012-05-30 10:30:00,68.44,68.46,67.81,67.81,49600.0,68.44,68.46,67.81,67.81,49600.0
2012-05-30 11:00:00,67.83,68.37,67.76,68.32,31200.0,67.83,68.37,67.76,68.32,31200.0
2012-05-30 11:30:00,68.29,68.54,68.1,68.52,11400.0,68.29,68.54,68.1,68.52,11400.0
2012-05-30 12:00:00,68.49,68.49,68.14,68.27,12000.0,68.49,68.49,68.14,68.27,12000.0
2012-05-30 12:30:00,68.27,68.42,68.22,68.42,10100.0,68.27,68.42,68.22,68.42,10100.0
2012-05-30 13:00:00,68.38,68.41,68.13,68.22,29300.0,68.38,68.41,68.13,68.22,29300.0
2012-05-30 13:30:00,68.22,68.56,68.22,68.52,51300.0,68.22,68.56,68.22,68.52,51300.0
2012-05-30 14:00:00,68.52,68.66,68.51,68.66,67200.0,68.52,68.66,68.51,68.66,67200.0
2012-05-30 14:30:00,68.67,68.73,68.29,68.37,40000.0,68.67,68.73,68.29,68.37,40000.0
2012-05-30 15:00:00,68.41,68.45,67.94,68.07,69600.0,68.41,68.45,67.94,68.07,69600.0
2012-05-30 15:30:00,68.09,68.32,67.98,68.1,101700.0,68.09,68.32,67.98,68.1,101700.0
2012-05-31 09:30:00,68.0,68.5,66.77,66.94,41400.0,68.0,68.5,66.77,66.94,41400.0
2012-05-31 10:00:00,66.96,67.16,66.66,66.77,29700.0,66.96,67.16,66.66,66.77,29700.0
2012-05-31 10:30:00,66.82,67.15,66.72,66.89,23200.0,66.82,67.15,66.72,66.89,23200.0
2012-05-31 11:00:00,66.84,66.84,66.42,66.82,18700.0,66.84,66.84,66.42,66.82,18700.0
2012-05-31 11:30:00,66.81,67.2,66.78,67.14,22900.0,66.81,67.2,66.78,67.14,22900.0
2012-05-31 12:00:00,67.14,68.05,67.11,67.91,51400.0,67.14,68.05,67.11,67.91,51400.0
2012-05-31 12:30:00,67.86,67.95,67.37,67.83,15600.0,67.86,67.95,67.37,67.83,15600.0
2012-05-31 13:00:00,67.84,68.22,67.83,67.97,30800.0,67.84,68.22,67.83,67.97,30800.0
2012-05-31 13:30:00,67.95,68.22,67.75,67.88,24200.0,67.95,68.22,67.75,67.88,24200.0
2012-05-31 14:00:00,67.86,68.23,67.82,68.01,32800.0,67.86,68.23,67.82,68.01,32800.0
2012-05-31 14:30:00,67.98,68.32,67.97,68.06,50100.0,67.98,68.32,67.97,68.06,50100.0
2012-05-31 15:00:00,68.06,68.35,68.05,68.2,88300.0,68.06,68.35,68.05,68.2,88300.0
2012-05-31 15:30:00,68.2,68.63,67.96,68.1,148400.0,68.2,68.63,67.96,68.1,148400.0
2012-06-01 09:30:00,66.69,67.48,65.58,66.28,42400.0,66.69,67.48,65.58,66.28,42400.0
2012-06-01 10:00:00,66.3,66.38,65.64,65.87,49700.0,66.3,66.38,65.64,65.87,49700.0
2012-06-01 10:30:00,65.8,66.19,65.64,66.1,35600.0,65.8,66.19,65.64,66.1,35600.0
2012-06-01 11:00:00,66.09,66.09,65.51,65.83,19400.0,66.09,66.09,65.51,65.83,19400.0
2012-06-01 11:30:00,65.81,65.89,65.45,65.53,23300.0,65.81,65.89,65.45,65.53,23300.0
2012-06-01 12:00:00,65.48,65.48,65.18,65.24,16700.0,65.48,65.48,65.18,65.24,16700.0
2012-06-01 12:30:00,65.23,65.27,64.91,65.06,43700.0,65.23,65.27,64.91,65.06,43700.0
2012-06-01 13:00:00,64.99,65.02,64.2,64.26,41700.0,64.99,65.02,64.2,64.26,41700.0
2012-06-01 13:30:00,64.25,64.42,64.01,64.42,31100.0,64.25,64.42,64.01,64.42,31100.0
2012-06-01 14:00:00,64.43,64.57,64.13,64.5,48200.0,64.43,64.57,64.13,64.5,48200.0
2012-06-01 14:30:00,64.51,64.62,64.39,64.4,38000.0,64.51,64.62,64.39,64.4,38000.0
2012-06-01 15:00:00,64.39,64.62,64.26,64.42,42200.0,64.39,64.62,64.26,64.42,42200.0
2012-06-01 15:30:00,64.44,64.58,64.29,64.45,184700.0,64.44,64.58,64.29,64.45,184700.0
2012-06-04 09:30:00,64.5,64.89,63.41,63.41,23300.0,64.5,64.89,63.41,63.41,23300.0
2012-06-04 10:00:00,63.39,63.46,62.55,62.68,158900.0,63.39,63.46,62.55,62.68,158900.0
2012-06-04 10:30:00,62.73,62.82,62.45,62.74,59800.0,62.73,62.82,62.45,62.74,59800.0
2012-06-04 11:00:00,62.74,62.75,62.49,62.5,48000.0,62.74,62.75,62.49,62.5,48000.0
2012-06-04 11:30:00,62.5,62.61,62.47,62.53,34600.0,62.5,62.61,62.47,62.53,34600.0
2012-06-04 12:00:00,62.5,62.57,62.22,62.26,50600.0,62.5,62.57,62.22,62.26,50600.0
2012-06-04 12:30:00,62.25,62.51,62.23,62.36,86900.0,62.25,62.51,62.23,62.36,86900.0
2012-06-04 13:00:00,62.42,62.61,62.37,62.52,64700.0,62.42,62.61,62.37,62.52,64700.0
2012-06-04 13:30:00,62.54,62.7,62.48,62.6,55000.0,62.54,62.7,62.48,62.6,55000.0
2012-06-04 14:00:00,62.6,62.82,62.48,62.71,56100.0,62.6,62.82,62.48,62.71,56100.0
2012-06-04 14:30:00,62.69,63.22,62.63,62.75,66500.0,62.69,63.22,62.63,62.75,66500.0
2012-06-04 15:00:00,62.76,62.86,62.42,62.66,80900.0,62.76,62.86,62.42,62.66,80900.0
2012-06-04 15:30:00,62.63,62.93,62.6,62.91,211700.0,62.63,62.93,62.6,62.91,211700.0
2012-06-05 09:30:00,62.68,63.68,62.44,63.5,39100.0,62.68,63.68,62.44,63.5,39100.0
2012-06-05 10:00:00,63.54,64.59,63.54,64.5,92000.0,63.54,64.59,63.54,64.5,92000.0
2012-06-05 10:30:00,64.52,64.63,63.9,63.97,70200.0,64.52,64.63,63.9,63.97,70200.0
2012-06-05 11:00:00,64.05,64.95,63.98,64.5,41700.0,64.05,64.95,63.98,64.5,41700.0
2012-06-05 11:30:00,64.49,64.67,64.18,64.22,64400.0,64.49,64.67,64.18,64.22,64400.0
2012-06-05 12:00:00,64.15,64.25,64.05,64.09,29300.0,64.15,64.25,64.05,64.09,29300.0
2012-06-05 12:30:00,64.09,64.36,64.09,64.18,12700.0,64.09,64.36,64.09,64.18,12700.0
2012-06-05 13:00:00,64.23,64.23,64.02,64.22,16300.0,64.23,64.23,64.02,64.22,16300.0
2012-06-05 13:30:00,64.16,64.8,64.14,64.67,28500.0,64.16,64.8,64.14,64.67,28500.0
2012-06-05 14:00:00,64.67,64.78,64.59,64.62,15700.0,64.67,64.78,64.59,64.62,15700.0
2012-06-05 14:30:00,64.68,64.96,64.49,64.88,48400.0,64.68,64.96,64.49,64.88,48400.0
2012-06-05 15:00:00,65.0,65.34,65.0,65.25,43300.0,65.0,65.34,65.0,65.25,43300.0
2012-06-05 15:30:00,65.29,65.34,65.0,65.14,111900.0,65.29,65.34,65.0,65.14,111900.0
2012-06-06 09:30:00,65.55,66.62,65.54,66.5,38400.0,65.55,66.62,65.54,66.5,38400.0
2012-06-06 10:00:00,66.58,66.58,65.45,65.5,50800.0,66.58,66.58,65.45,65.5,50800.0
2012-06-06 10:30:00,65.49,66.12,65.49,66.08,13700.0,65.49,66.12,65.49,66.08,13700.0
2012-06-06 11:00:00,66.11,66.21,65.72,66.13,36300.0,66.11,66.21,65.72,66.13,36300.0
2012-06-06 11:30:00,66.16,66.46,66.0,66.46,11900.0,66.16,66.46,66.0,66.46,11900.0
2012-06-06 12:00:00,66.46,66.51,66.22,66.33,31700.0,66.46,66.51,66.22,66.33,31700.0
2012-06-06 12:30:00,66.32,66.41,66.21,66.21,9500.0,66.32,66.41,66.21,66.21,9500.0
2012-06-06 13:00:00,66.21,66.25,66.03,66.1,11900.0,66.21,66.25,66.03,66.1,11900.0
2012-06-06 13:30:00,66.19,66.34,65.84,65.85,16600.0,66.19,66.34,65.84,65.85,16600.0
2012-06-06 14:00:00,65.85,66.11,65.72,66.05,29100.0,65.85,66.11,65.72,66.05,29100.0
2012-06-06 14:30:00,66.01,66.3,66.01,66.07,45100.0,66.01,66.3,66.01,66.07,45100.0
2012-06-06 15:00:00,66.06,66.31,66.04,66.05,26800.0,66.06,66.31,66.04,66.05,26800.0
2012-06-06 15:30:00,66.07,66.77,66.06,66.71,83100.0,66.07,66.77,66.06,66.71,83100.0
2012-06-07 09:30:00,67.71,68.45,67.22,68.17,71600.0,67.71,68.45,67.22,68.17,71600.0
2012-06-07 10:00:00,68.11,68.35,67.44,68.08,66100.0,68.11,68.35,67.44,68.08,66100.0
2012-06-07 10:30:00,68.01,68.06,66.94,67.12,25800.0,68.01,68.06,66.94,67.12,25800.0
2012-06-07 11:00:00,67.1,67.24,66.66,66.92,13100.0,67.1,67.24,66.66,66.92,13100.0
2012-06-07 11:30:00,66.93,67.68,66.82,67.58,11900.0,66.93,67.68,66.82,67.58,11900.0
2012-06-07 12:00:00,67.53,67.89,67.26,67.82,55800.0,67.53,67.89,67.26,67.82,55800.0
2012-06-07 12:30:00,67.81,67.94,67.65,67.65,10500.0,67.81,67.94,67.65,67.65,10500.0
2012-06-07 13:00:00,67.65,68.21,67.54,68.16,22200.0,67.65,68.21,67.54,68.16,22200.0
2012-06-07 13:30:00,68.15,68.23,67.71,67.76,20600.0,68.15,68.23,67.71,67.76,20600.0
2012-06-07 14:00:00,67.69,67.89,67.49,67.77,29500.0,67.69,67.89,67.49,67.77,29500.0
2012-06-07 14:30:00,67.79,67.97,67.71,67.97,15500.0,67.79,67.97,67.71,67.97,15500.0
2012-06-07 15:00:00,67.92,68.02,67.42,67.6,60100.0,67.92,68.02,67.42,67.6,60100.0
2012-06-07 15:30:00,67.59,67.66,66.94,67.14,59800.0,67.59,67.66,66.94,67.14,59800.0
2012-06-08 09:30:00,66.98,67.17,66.27,67.17,12500.0,66.98,67.17,66.27,67.17,12500.0
2012-06-08 10:00:00,67.15,67.8,67.0,67.39,24500.0,67.15,67.8,67.0,67.39,24500.0
2012-06-08 10:30:00,67.43,68.18,67.42,68.18,34800.0,67.43,68.18,67.42,68.18,34800.0
2012-06-08 11:00:00,68.17,68.3,67.52,67.64,16000.0,68.17,68.3,67.52,67.64,16000.0
2012-06-08 11:30:00,67.57,67.84,67.51,67.51,34200.0,67.57,67.84,67.51,67.51,34200.0
2012-06-08 12:00:00,67.45,67.7,67.41,67.65,12800.0,67.45,67.7,67.41,67.65,12800.0
2012-06-08 12:30:00,67.69,68.06,67.69,68.04,11400.0,67.69,68.06,67.69,68.04,11400.0
2012-06-08 13:00:00,68.1,68.29,68.08,68.13,9800.0,68.1,68.29,68.08,68.13,9800.0
2012-06-08 13:30:00,68.07,68.16,67.97,68.12,13900.0,68.07,68.16,67.97,68.12,13900.0
2012-06-08 14:00:00,68.21,68.21,67.94,68.17,39900.0,68.21,68.21,67.94,68.17,39900.0
2012-06-08 14:30:00,68.15,68.39,68.13,68.29,10000.0,68.15,68.39,68.13,68.29,10000.0
2012-06-08 15:00:00,68.26,68.27,68.07,68.1,13900.0,68.26,68.27,68.07,68.1,13900.0
2012-06-08 15:30:00,68.12,68.57,68.03,68.44,70300.0,68.12,68.57,68.03,68.44,70300.0
2012-06-11 09:30:00,69.32,69.41,67.87,68.26,29400.0,69.32,69.41,67.87,68.26,29400.0
2012-06-11 10:00:00,68.16,68.34,67.34,67.54,33000.0,68.16,68.34,67.34,67.54,33000.0
2012-06-11 10:30:00,67.53,68.64,67.52,68.01,18100.0,67.53,68.64,67.52,68.01,18100.0
2012-06-11 11:00:00,68.06,68.24,67.91,68.03,6900.0,68.06,68.24,67.91,68.03,6900.0
2012-06-11 11:30:00,68.02,68.33,67.79,68.12,14900.0,68.02,68.33,67.79,68.12,14900.0
2012-06-11 12:00:00,68.13,68.2,67.6,67.6,9900.0,68.13,68.2,67.6,67.6,9900.0
2012-06-11 12:30:00,67.65,68.01,67.62,67.78,48600.0,67.65,68.01,67.62,67.78,48600.0
2012-06-11 13:00:00,67.81,67.95,67.63,67.68,14000.0,67.81,67.95,67.63,67.68,14000.0
2012-06-11 13:30:00,67.66,67.72,67.29,67.39,13700.0,67.66,67.72,67.29,67.39,13700.0
2012-06-11 14:00:00,67.36,67.37,66.67,66.81,18900.0,67.36,67.37,66.67,66.81,18900.0
2012-06-11 14:30:00,66.77,67.09,66.7,66.81,22700.0,66.77,67.09,66.7,66.81,22700.0
2012-06-11 15:00:00,66.83,66.86,66.15,66.41,31700.0,66.83,66.86,66.15,66.41,31700.0
2012-06-11 15:30:00,66.4,66.75,66.02,66.1,58300.0,66.4,66.75,66.02,66.1,58300.0
2012-06-12 09:30:00,66.24,67.25,66.19,67.0,35500.0,66.24,67.25,66.19,67.0,35500.0
2012-06-12 10:00:00,67.02,67.34,66.52,66.74,37300.0,67.02,67.34,66.52,66.74,37300.0
2012-06-12 10:30:00,66.69,67.24,66.47,67.19,26200.0,66.69,67.24,66.47,67.19,26200.0
2012-06-12 11:00:00,67.22,67.82,67.19,67.59,17500.0,67.22,67.82,67.19,67.59,17500.0
2012-06-12 11:30:00,67.62,67.68,66.95,66.95,40900.0,67.62,67.68,66.95,66.95,40900.0
2012-06-12 12:00:00,67.03,67.13,66.67,66.94,11200.0,67.03,67.13,66.67,66.94,11200.0
2012-06-12 12:30:00,66.98,67.12,66.88,66.88,10500.0,66.98,67.12,66.88,66.88,10500.0
2012-06-12 13:00:00,66.94,67.4,66.82,66.89,9100.0,66.94,67.4,66.82,66.89,9100.0
2012-06-12 13:30:00,66.89,66.92,66.54,66.56,24700.0,66.89,66.92,66.54,66.56,24700.0
2012-06-12 14:00:00,66.6,66.83,66.54,66.65,27400.0,66.6,66.83,66.54,66.65,27400.0
2012-06-12 14:30:00,66.72,66.94,66.63,66.82,33800.0,66.72,66.94,66.63,66.82,33800.0
2012-06-12 15:00:00,66.87,66.9,66.65,66.78,40200.0,66.87,66.9,66.65,66.78,40200.0
2012-06-12 15:30:00,66.78,67.15,66.75,67.1,95400.0,66.78,67.15,66.75,67.1,95400.0
2012-06-13 09:30:00,66.82,66.82,65.64,65.87,23000.0,66.82,66.82,65.64,65.87,23000.0
2012-06-13 10:00:00,65.85,66.67,65.65,66.42,16900.0,65.85,66.67,65.65,66.42,16900.0
2012-06-13 10:30:00,66.58,67.3,66.45,67.2,10400.0,66.58,67.3,66.45,67.2,10400.0
2012-06-13 11:00:00,67.2,67.2,66.36,66.45,18300.0,67.2,67.2,66.36,66.45,18300.0
2012-06-13 11:30:00,66.59,66.72,66.31,66.38,7300.0,66.59,66.72,66.31,66.38,7300.0
2012-06-13 12:00:00,66.37,66.41,65.93,66.24,9700.0,66.37,66.41,65.93,66.24,9700.0
2012-06-13 12:30:00,66.25,66.79,66.25,66.64,14300.0,66.25,66.79,66.25,66.64,14300.0
2012-06-13 13:00:00,66.68,66.94,66.64,66.88,7000.0,66.68,66.94,66.64,66.88,7000.0
2012-06-13 13:30:00,66.92,66.92,66.27,66.43,11300.0,66.92,66.92,66.27,66.43,11300.0
2012-06-13 14:00:00,66.42,66.61,65.97,65.99,11400.0,66.42,66.61,65.97,65.99,11400.0
2012-06-13 14:30:00,66.06,66.11,65.75,65.83,17300.0,66.06,66.11,65.75,65.83,17300.0
2012-06-13 15:00:00,65.8,65.88,65.13,65.18,28900.0,65.8,65.88,65.13,65.18,28900.0
2012-06-13 15:30:00,65.14,65.49,65.03,65.36,85800.0,65.14,65.49,65.03,65.36,85800.0
2012-06-14 09:30:00,65.53,66.2,64.84,66.08,33300.0,65.53,66.2,64.84,66.08,33300.0
2012-06-14 10:00:00,66.08,66.21,65.76,66.07,23700.0,66.08,66.21,65.76,66.07,23700.0
2012-06-14 10:30:00,66.08,66.15,65.67,66.1,14100.0,66.08,66.15,65.67,66.1,14100.0
2012-06-14 11:00:00,66.1,66.13,65.91,65.95,16300.0,66.1,66.13,65.91,65.95,16300.0
2012-06-14 11:30:00,66.07,66.08,65.79,65.82,9500.0,66.07,66.08,65.79,65.82,9500.0
2012-06-14 12:00:00,65.79,66.12,65.76,65.76,22300.0,65.79,66.12,65.76,65.76,22300.0
2012-06-14 12:30:00,65.76,66.39,65.65,66.3,43100.0,65.76,66.39,65.65,66.3,43100.0
2012-06-14 13:00:00,66.28,66.33,65.78,65.87,15600.0,66.28,66.33,65.78,65.87,15600.0
2012-06-14 13:30:00,65.89,66.19,65.88,65.98,9400.0,65.89,66.19,65.88,65.98,9400.0
2012-06-14 14:00:00,65.96,66.23,65.77,65.96,26700.0,65.96,66.23,65.77,65.96,26700.0
2012-06-14 14:30:00,65.97,66.0,65.54,65.54,14300.0,65.97,66.0,65.54,65.54,14300.0
2012-06-14 15:00:00,65.5,66.77,65.5,65.93,42900.0,65.5,66.77,65.5,65.93,42900.0
2012-06-14 15:30:00,65.88,66.57,65.8,66.35,59500.0,65.88,66.57,65.8,66.35,59500.0
2012-06-15 09:30:00,66.55,67.06,66.55,66.91,88900.0,66.55,67.06,66.55,66.91,88900.0
2012-06-15 10:00:00,66.88,67.19,66.59,66.59,32300.0,66.88,67.19,66.59,66.59,32300.0
2012-06-15 10:30:00,66.55,67.18,66.53,67.04,19600.0,66.55,67.18,66.53,67.04,19600.0
2012-06-15 11:00:00,66.89,67.53,66.74,67.23,33500.0,66.89,67.53,66.74,67.23,33500.0
2012-06-15 11:30:00,67.29,67.4,67.25,67.34,10400.0,67.29,67.4,67.25,67.34,10400.0
2012-06-15 12:00:00,67.33,67.43,67.21,67.21,13400.0,67.33,67.43,67.21,67.21,13400.0
2012-06-15 12:30:00,67.25,67.25,66.9,67.02,20200.0,67.25,67.25,66.9,67.02,20200.0
2012-06-15 13:00:00,67.06,67.45,67.0,67.26,14100.0,67.06,67.45,67.0,67.26,14100.0
2012-06-15 13:30:00,67.23,67.65,67.21,67.6,17500.0,67.23,67.65,67.21,67.6,17500.0
2012-06-15 14:00:00,67.6,68.03,67.55,68.03,28100.0,67.6,68.03,67.55,68.03,28100.0
2012-06-15 14:30:00,68.01,68.22,67.84,67.85,14500.0,68.01,68.22,67.84,67.85,14500.0
2012-06-15 15:00:00,67.82,68.13,67.76,67.89,40100.0,67.82,68.13,67.76,67.89,40100.0
2012-06-15 15:30:00,67.9,68.14,67.75,67.92,131400.0,67.9,68.14,67.75,67.92,131400.0
2012-06-18 09:30:00,67.65,68.4,67.32,68.05,21700.0,67.65,68.4,67.32,68.05,21700.0
2012-06-18 10:00:00,68.04,68.84,68.01,68.84,24900.0,68.04,68.84,68.01,68.84,24900.0
2012-06-18 10:30:00,68.8,69.19,68.69,68.83,34100.0,68.8,69.19,68.69,68.83,34100.0
2012-06-18 11:00:00,68.86,68.91,68.0,68.13,27600.0,68.86,68.91,68.0,68.13,27600.0
2012-06-18 11:30:00,68.14,68.25,67.88,68.25,24900.0,68.14,68.25,67.88,68.25,24900.0
2012-06-18 12:00:00,68.19,68.31,68.06,68.2,12200.0,68.19,68.31,68.06,68.2,12200.0
2012-06-18 12:30:00,68.3,68.47,67.97,68.08,28300.0,68.3,68.47,67.97,68.08,28300.0
2012-06-18 13:00:00,68.12,68.63,68.08,68.6,25100.0,68.12,68.63,68.08,68.6,25100.0
2012-06-18 13:30:00,68.63,68.75,68.49,68.75,10800.0,68.63,68.75,68.49,68.75,10800.0
2012-06-18 14:00:00,68.73,68.9,68.54,68.71,23700.0,68.73,68.9,68.54,68.71,23700.0
2012-06-18 14:30:00,68.77,68.88,68.65,68.74,11600.0,68.77,68.88,68.65,68.74,11600.0
2012-06-18 15:00:00,68.74,68.79,68.35,68.53,35900.0,68.74,68.79,68.35,68.53,35900.0
2012-06-18 15:30:00,68.54,68.75,68.37,68.63,93300.0,68.54,68.75,68.37,68.63,93300.0
2012-06-19 09:30:00,68.9,69.13,68.43,68.73,52600.0,68.9,69.13,68.43,68.73,52600.0
2012-06-19 10:00:00,68.74,69.15,68.65,68.96,72900.0,68.74,69.15,68.65,68.96,72900.0
2012-06-19 10:30:00,68.96,69.15,68.76,68.78,60000.0,68.96,69.15,68.76,68.78,60000.0
2012-06-19 11:00:00,68.85,68.97,68.42,68.49,24200.0,68.85,68.97,68.42,68.49,24200.0
2012-06-19 11:30:00,68.48,69.03,68.48,69.03,30500.0,68.48,69.03,68.48,69.03,30500.0
2012-06-19 12:00:00,69.0,69.11,68.77,68.96,11500.0,69.0,69.11,68.77,68.96,11500.0
2012-06-19 12:30:00,68.96,69.03,68.79,68.9,12000.0,68.96,69.03,68.79,68.9,12000.0
2012-06-19 13:00:00,68.89,68.89,68.66,68.87,43000.0,68.89,68.89,68.66,68.87,43000.0
2012-06-19 13:30:00,68.88,69.1,68.81,69.0,24400.0,68.88,69.1,68.81,69.0,24400.0
2012-06-19 14:00:00,69.0,69.11,68.88,68.93,39900.0,69.0,69.11,68.88,68.93,39900.0
2012-06-19 14:30:00,68.94,68.94,68.46,68.65,33600.0,68.94,68.94,68.46,68.65,33600.0
2012-06-19 15:00:00,68.66,69.04,68.53,68.85,32300.0,68.66,69.04,68.53,68.85,32300.0
2012-06-19 15:30:00,68.85,69.04,68.69,68.73,85000.0,68.85,69.04,68.69,68.73,85000.0
2012-06-20 09:30:00,68.88,69.02,68.07,68.91,20900.0,68.88,69.02,68.07,68.91,20900.0
2012-06-20 10:00:00,68.97,69.09,68.42,68.84,16100.0,68.97,69.09,68.42,68.84,16100.0
2012-06-20 10:30:00,68.79,68.79,68.01,68.04,11200.0,68.79,68.79,68.01,68.04,11200.0
2012-06-20 11:00:00,68.06,68.41,67.98,68.33,11600.0,68.06,68.41,67.98,68.33,11600.0
2012-06-20 11:30:00,68.31,68.37,68.08,68.11,12900.0,68.31,68.37,68.08,68.11,12900.0
2012-06-20 12:00:00,68.07,68.07,67.6,67.67,10400.0,68.07,68.07,67.6,67.67,10400.0
2012-06-20 12:30:00,67.76,68.41,67.37,68.4,22800.0,67.76,68.41,67.37,68.4,22800.0
2012-06-20 13:00:00,68.42,68.78,68.21,68.28,17300.0,68.42,68.78,68.21,68.28,17300.0
2012-06-20 13:30:00,68.31,68.38,68.11,68.2,11600.0,68.31,68.38,68.11,68.2,11600.0
2012-06-20 14:00:00,68.24,68.39,67.86,68.08,47200.0,68.24,68.39,67.86,68.08,47200.0
2012-06-20 14:30:00,68.06,68.09,67.48,67.83,45500.0,68.06,68.09,67.48,67.83,45500.0
2012-06-20 15:00:00,67.85,67.91,67.5,67.74,78800.0,67.85,67.91,67.5,67.74,78800.0
2012-06-20 15:30:00,67.73,67.97,67.57,67.88,77500.0,67.73,67.97,67.57,67.88,77500.0
2012-06-21 09:30:00,68.0,68.32,66.85,67.23,47700.0,68.0,68.32,66.85,67.23,47700.0
2012-06-21 10:00:00,67.22,67.29,66.65,66.67,31600.0,67.22,67.29,66.65,66.67,31600.0
2012-06-21 10:30:00,66.67,67.5,66.59,67.26,21600.0,66.67,67.5,66.59,67.26,21600.0
2012-06-21 11:00:00,67.27,67.3,66.7,67.05,14700.0,67.27,67.3,66.7,67.05,14700.0
2012-06-21 11:30:00,66.98,66.98,66.39,66.61,31700.0,66.98,66.98,66.39,66.61,31700.0
2012-06-21 12:00:00,66.56,66.73,66.02,66.04,23800.0,66.56,66.73,66.02,66.04,23800.0
2012-06-21 12:30:00,66.02,66.3,66.02,66.13,12700.0,66.02,66.3,66.02,66.13,12700.0
2012-06-21 13:00:00,66.13,66.22,65.89,65.89,12100.0,66.13,66.22,65.89,65.89,12100.0
2012-06-21 13:30:00,65.84,66.08,65.64,65.96,12700.0,65.84,66.08,65.64,65.96,12700.0
2012-06-21 14:00:00,65.91,65.93,65.58,65.7,12100.0,65.91,65.93,65.58,65.7,12100.0
2012-06-21 14:30:00,65.74,66.21,65.57,66.13,41300.0,65.74,66.21,65.57,66.13,41300.0
2012-06-21 15:00:00,66.08,66.15,65.73,65.83,32700.0,66.08,66.15,65.73,65.83,32700.0
2012-06-21 15:30:00,65.81,66.0,65.26,65.32,119100.0,65.81,66.0,65.26,65.32,119100.0
2012-06-22 09:30:00,65.64,65.94,64.73,64.77,28000.0,65.64,65.94,64.73,64.77,28000.0
2012-06-22 10:00:00,64.82,65.07,64.54,64.63,17500.0,64.82,65.07,64.54,64.63,17500.0
2012-06-22 10:30:00,64.53,64.85,64.36,64.43,36200.0,64.53,64.85,64.36,64.43,36200.0
2012-06-22 11:00:00,64.42,64.56,64.06,64.06,15600.0,64.42,64.56,64.06,64.06,15600.0
2012-06-22 11:30:00,64.03,64.23,63.98,64.06,21600.0,64.03,64.23,63.98,64.06,21600.0
2012-06-22 12:00:00,64.09,64.16,63.94,64.03,25400.0,64.09,64.16,63.94,64.03,25400.0
2012-06-22 12:30:00,64.02,64.15,63.95,64.03,24200.0,64.02,64.15,63.95,64.03,24200.0
2012-06-22 13:00:00,64.04,64.1,63.95,64.01,20800.0,64.04,64.1,63.95,64.01,20800.0
2012-06-22 13:30:00,63.99,64.2,63.94,64.0,35100.0,63.99,64.2,63.94,64.0,35100.0
2012-06-22 14:00:00,64.03,64.16,63.99,64.09,31000.0,64.03,64.16,63.99,64.09,31000.0
2012-06-22 14:30:00,64.07,64.46,64.07,64.33,23800.0,64.07,64.46,64.07,64.33,23800.0
2012-06-22 15:00:00,64.34,64.37,64.09,64.18,24900.0,64.34,64.37,64.09,64.18,24900.0
2012-06-22 15:30:00,64.2,64.74,64.19,64.45,120800.0,64.2,64.74,64.19,64.45,120800.0
2012-06-25 09:30:00,63.61,63.85,63.22,63.46,26100.0,63.61,63.85,63.22,63.46,26100.0
2012-06-25 10:00:00,63.44,64.19,63.44,63.55,39400.0,63.44,64.19,63.44,63.55,39400.0
2012-06-25 10:30:00,63.55,63.6,63.27,63.36,25700.0,63.55,63.6,63.27,63.36,25700.0
2012-06-25 11:00:00,63.33,63.37,63.02,63.02,15000.0,63.33,63.37,63.02,63.02,15000.0
2012-06-25 11:30:00,63.0,63.17,62.9,62.92,16200.0,63.0,63.17,62.9,62.92,16200.0
2012-06-25 12:00:00,62.93,63.6,62.79,63.25,30800.0,62.93,63.6,62.79,63.25,30800.0
2012-06-25 12:30:00,63.21,63.82,63.21,63.49,20300.0,63.21,63.82,63.21,63.49,20300.0
2012-06-25 13:00:00,63.48,63.83,63.4,63.78,28900.0,63.48,63.83,63.4,63.78,28900.0
2012-06-25 13:30:00,63.83,64.28,63.79,64.02,68200.0,63.83,64.28,63.79,64.02,68200.0
2012-06-25 14:00:00,64.02,64.2,63.94,64.04,18700.0,64.02,64.2,63.94,64.04,18700.0
2012-06-25 14:30:00,64.04,64.08,63.71,63.71,15100.0,64.04,64.08,63.71,63.71,15100.0
2012-06-25 15:00:00,63.67,63.92,63.63,63.74,21300.0,63.67,63.92,63.63,63.74,21300.0
2012-06-25 15:30:00,63.73,64.04,63.58,63.9,110400.0,63.73,64.04,63.58,63.9,110400.0
2012-06-26 09:30:00,64.04,64.44,63.08,63.21,58600.0,64.04,64.44,63.08,63.21,58600.0
2012-06-26 10:00:00,63.21,63.43,62.68,62.82,21700.0,63.21,63.43,62.68,62.82,21700.0
2012-06-26 10:30:00,62.8,63.2,62.66,63.15,24800.0,62.8,63.2,62.66,63.15,24800.0
2012-06-26 11:00:00,63.19,63.29,62.76,63.21,49100.0,63.19,63.29,62.76,63.21,49100.0
2012-06-26 11:30:00,63.23,64.34,63.19,64.34,76200.0,63.23,64.34,63.19,64.34,76200.0
2012-06-26 12:00:00,64.33,64.7,64.28,64.62,35500.0,64.33,64.7,64.28,64.62,35500.0
2012-06-26 12:30:00,64.6,65.34,64.59,65.19,33800.0,64.6,65.34,64.59,65.19,33800.0
2012-06-26 13:00:00,65.19,65.48,65.16,65.48,49800.0,65.19,65.48,65.16,65.48,49800.0
2012-06-26 13:30:00,65.45,65.58,65.26,65.55,45000.0,65.45,65.58,65.26,65.55,45000.0
2012-06-26 14:00:00,65.55,66.5,65.55,66.34,64200.0,65.55,66.5,65.55,66.34,64200.0
2012-06-26 14:30:00,66.38,66.66,66.06,66.38,71000.0,66.38,66.66,66.06,66.38,71000.0
2012-06-26 15:00:00,66.36,66.48,66.12,66.18,65800.0,66.36,66.48,66.12,66.18,65800.0
2012-06-26 15:30:00,66.18,66.5,66.1,66.23,116300.0,66.18,66.5,66.1,66.23,116300.0
2012-06-27 09:30:00,66.37,67.19,66.22,66.85,39500.0,66.37,67.19,66.22,66.85,39500.0
2012-06-27 10:00:00,66.86,67.52,66.81,66.93,34300.0,66.86,67.52,66.81,66.93,34300.0
2012-06-27 10:30:00,66.93,66.96,66.45,66.8,27400.0,66.93,66.96,66.45,66.8,27400.0
2012-06-27 11:00:00,66.88,66.88,66.27,66.35,29800.0,66.88,66.88,66.27,66.35,29800.0
2012-06-27 11:30:00,66.43,66.77,66.33,66.38,14700.0,66.43,66.77,66.33,66.38,14700.0
2012-06-27 12:00:00,66.37,66.49,65.77,65.77,21000.0,66.37,66.49,65.77,65.77,21000.0
2012-06-27 12:30:00,65.76,65.94,65.59,65.74,13900.0,65.76,65.94,65.59,65.74,13900.0
2012-06-27 13:00:00,65.73,65.88,65.48,65.49,7500.0,65.73,65.88,65.48,65.49,7500.0
2012-06-27 13:30:00,65.44,65.48,65.17,65.39,11100.0,65.44,65.48,65.17,65.39,11100.0
2012-06-27 14:00:00,65.41,65.54,65.2,65.34,13800.0,65.41,65.54,65.2,65.34,13800.0
2012-06-27 14:30:00,65.31,66.5,65.14,65.62,71500.0,65.31,66.5,65.14,65.62,71500.0
2012-06-27 15:00:00,65.61,65.83,65.54,65.82,76200.0,65.61,65.83,65.54,65.82,76200.0
2012-06-27 15:30:00,65.85,66.02,65.73,65.85,91700.0,65.85,66.02,65.73,65.85,91700.0
2012-06-28 09:30:00,65.38,66.29,64.83,66.04,23000.0,65.38,66.29,64.83,66.04,23000.0
2012-06-28 10:00:00,66.02,66.02,65.21,65.3,9000.0,66.02,66.02,65.21,65.3,9000.0
2012-06-28 10:30:00,65.3,65.44,64.93,65.44,17700.0,65.3,65.44,64.93,65.44,17700.0
2012-06-28 11:00:00,65.49,65.8,65.38,65.8,10100.0,65.49,65.8,65.38,65.8,10100.0
2012-06-28 11:30:00,65.77,65.84,65.68,65.76,21900.0,65.77,65.84,65.68,65.76,21900.0
2012-06-28 12:00:00,65.79,65.81,65.39,65.62,7400.0,65.79,65.81,65.39,65.62,7400.0
2012-06-28 12:30:00,65.54,65.54,65.24,65.49,4200.0,65.54,65.54,65.24,65.49,4200.0
2012-06-28 13:00:00,65.49,65.83,65.3,65.81,15300.0,65.49,65.83,65.3,65.81,15300.0
2012-06-28 13:30:00,65.74,65.88,65.53,65.67,15800.0,65.74,65.88,65.53,65.67,15800.0
2012-06-28 14:00:00,65.73,65.73,65.39,65.51,14100.0,65.73,65.73,65.39,65.51,14100.0
2012-06-28 14:30:00,65.52,65.76,65.48,65.76,16800.0,65.52,65.76,65.48,65.76,16800.0
2012-06-28 15:00:00,65.75,66.15,65.75,66.14,13400.0,65.75,66.15,65.75,66.14,13400.0
2012-06-28 15:30:00,66.15,66.94,66.1,66.92,65300.0,66.15,66.94,66.1,66.92,65300.0
2012-06-29 09:30:00,68.52,68.57,67.8,68.02,14300.0,68.52,68.57,67.8,68.02,14300.0
2012-06-29 10:00:00,68.23,69.07,68.11,68.99,30100.0,68.23,69.07,68.11,68.99,30100.0
2012-06-29 10:30:00,69.01,69.05,68.84,68.92,21000.0,69.01,69.05,68.84,68.92,21000.0
2012-06-29 11:00:00,68.95,69.05,68.81,68.98,13400.0,68.95,69.05,68.81,68.98,13400.0
2012-06-29 11:30:00,68.93,69.27,68.84,69.2,25300.0,68.93,69.27,68.84,69.2,25300.0
2012-06-29 12:00:00,69.21,69.55,69.2,69.45,48400.0,69.21,69.55,69.2,69.45,48400.0
2012-06-29 12:30:00,69.37,69.39,69.14,69.32,10200.0,69.37,69.39,69.14,69.32,10200.0
2012-06-29 13:00:00,69.32,69.38,69.02,69.07,33700.0,69.32,69.38,69.02,69.07,33700.0
2012-06-29 13:30:00,69.0,69.07,68.9,68.94,11100.0,69.0,69.07,68.9,68.94,11100.0
2012-06-29 14:00:00,68.96,69.44,68.88,69.39,35500.0,68.96,69.44,68.88,69.39,35500.0
2012-06-29 14:30:00,69.41,69.45,69.15,69.45,19300.0,69.41,69.45,69.15,69.45,19300.0
2012-06-29 15:00:00,69.48,69.77,69.4,69.62,35900.0,69.48,69.77,69.4,69.62,35900.0
2012-06-29 15:30:00,69.62,69.92,69.37,69.83,78500.0,69.62,69.92,69.37,69.83,78500.0
2012-07-02 09:30:00,69.71,70.38,69.71,70.38,41000.0,69.71,70.38,69.71,70.38,41000.0
2012-07-02 10:00:00,70.31,70.36,69.61,69.83,55600.0,70.31,70.36,69.61,69.83,55600.0
2012-07-02 10:30:00,69.8,69.94,69.76,69.79,26400.0,69.8,69.94,69.76,69.79,26400.0
2012-07-02 11:00:00,69.79,70.17,69.66,70.0,86300.0,69.79,70.17,69.66,70.0,86300.0
2012-07-02 11:30:00,69.98,70.03,69.76,69.95,102600.0,69.98,70.03,69.76,69.95,102600.0
2012-07-02 12:00:00,69.92,69.98,69.6,69.6,13500.0,69.92,69.98,69.6,69.6,13500.0
2012-07-02 12:30:00,69.59,69.91,69.58,69.73,14000.0,69.59,69.91,69.58,69.73,14000.0
2012-07-02 13:00:00,69.72,69.75,69.42,69.45,22800.0,69.72,69.75,69.42,69.45,22800.0
2012-07-02 13:30:00,69.45,69.54,69.32,69.51,40700.0,69.45,69.54,69.32,69.51,40700.0
2012-07-02 14:00:00,69.5,70.0,69.43,69.7,26800.0,69.5,70.0,69.43,69.7,26800.0
2012-07-02 14:30:00,69.73,69.83,69.38,69.65,21600.0,69.73,69.83,69.38,69.65,21600.0
2012-07-02 15:00:00,69.66,69.8,69.61,69.73,36900.0,69.66,69.8,69.61,69.73,36900.0
2012-07-02 15:30:00,69.74,70.21,69.69,70.04,87400.0,69.74,70.21,69.69,70.04,87400.0
2012-07-03 09:30:00,70.18,70.18,69.64,70.0,27700.0,70.18,70.18,69.64,70.0,27700.0
2012-07-03 10:00:00,69.97,70.09,69.67,69.85,28500.0,69.97,70.09,69.67,69.85,28500.0
2012-07-03 10:30:00,69.82,69.92,69.64,69.73,28500.0,69.82,69.92,69.64,69.73,28500.0
2012-07-03 11:00:00,69.76,69.96,69.73,69.92,21400.0,69.76,69.96,69.73,69.92,21400.0
2012-07-03 11:30:00,69.91,70.05,69.83,69.89,37500.0,69.91,70.05,69.83,69.89,37500.0
2012-07-03 12:00:00,69.85,69.86,69.4,69.45,24900.0,69.85,69.86,69.4,69.45,24900.0
2012-07-03 12:30:00,69.46,70.15,69.38,69.98,60600.0,69.46,70.15,69.38,69.98,60600.0
2012-07-05 09:30:00,69.88,70.11,69.66,69.7,16600.0,69.88,70.11,69.66,69.7,16600.0
2012-07-05 10:00:00,69.69,69.8,69.61,69.68,35000.0,69.69,69.8,69.61,69.68,35000.0
2012-07-05 10:30:00,69.69,69.77,69.46,69.69,45000.0,69.69,69.77,69.46,69.69,45000.0
2012-07-05 11:00:00,69.68,70.13,69.23,69.74,39900.0,69.68,70.13,69.23,69.74,39900.0
2012-07-05 11:30:00,69.81,70.07,69.76,69.86,29600.0,69.81,70.07,69.76,69.86,29600.0
2012-07-05 12:00:00,69.86,70.02,69.53,69.53,11800.0,69.86,70.02,69.53,69.53,11800.0
2012-07-05 12:30:00,69.6,69.6,69.46,69.5,15500.0,69.6,69.6,69.46,69.5,15500.0
2012-07-05 13:00:00,69.53,69.72,69.19,69.64,25000.0,69.53,69.72,69.19,69.64,25000.0
2012-07-05 13:30:00,69.64,70.35,69.46,70.32,16700.0,69.64,70.35,69.46,70.32,16700.0
2012-07-05 14:00:00,70.35,70.5,70.25,70.47,17400.0,70.35,70.5,70.25,70.47,17400.0
2012-07-05 14:30:00,70.46,70.46,70.24,70.31,11300.0,70.46,70.46,70.24,70.31,11300.0
2012-07-05 15:00:00,70.29,70.3,69.97,70.0,38200.0,70.29,70.3,69.97,70.0,38200.0
2012-07-05 15:30:00,70.04,70.27,69.87,69.92,59300.0,70.04,70.27,69.87,69.92,59300.0
2012-07-06 09:30:00,69.3,69.84,69.18,69.51,20300.0,69.3,69.84,69.18,69.51,20300.0
2012-07-06 10:00:00,69.59,69.63,69.14,69.14,17800.0,69.59,69.63,69.14,69.14,17800.0
2012-07-06 10:30:00,69.19,69.28,68.89,68.96,9100.0,69.19,69.28,68.89,68.96,9100.0
2012-07-06 11:00:00,68.95,68.98,68.61,68.66,19500.0,68.95,68.98,68.61,68.66,19500.0
2012-07-06 11:30:00,68.61,69.12,68.54,69.03,14900.0,68.61,69.12,68.54,69.03,14900.0
2012-07-06 12:00:00,68.95,69.5,68.93,69.46,12600.0,68.95,69.5,68.93,69.46,12600.0
2012-07-06 12:30:00,69.45,69.88,69.43,69.67,16200.0,69.45,69.88,69.43,69.67,16200.0
2012-07-06 13:00:00,69.76,69.93,69.6,69.92,37000.0,69.76,69.93,69.6,69.92,37000.0
2012-07-06 13:30:00,69.9,69.98,69.79,69.97,11400.0,69.9,69.98,69.79,69.97,11400.0
2012-07-06 14:00:00,69.93,69.96,69.7,69.78,15500.0,69.93,69.96,69.7,69.78,15500.0
2012-07-06 14:30:00,69.78,70.03,69.75,69.94,24400.0,69.78,70.03,69.75,69.94,24400.0
2012-07-06 15:00:00,69.95,70.27,69.92,70.02,46700.0,69.95,70.27,69.92,70.02,46700.0
2012-07-06 15:30:00,70.06,70.12,69.81,69.92,43700.0,70.06,70.12,69.81,69.92,43700.0
2012-07-09 09:30:00,69.68,69.68,68.73,69.11,8700.0,69.68,69.68,68.73,69.11,8700.0
2012-07-09 10:00:00,69.0,69.04,68.73,68.9,6200.0,69.0,69.04,68.73,68.9,6200.0
2012-07-09 10:30:00,68.8,69.63,68.73,69.46,19900.0,68.8,69.63,68.73,69.46,19900.0
2012-07-09 11:00:00,69.49,69.53,69.06,69.06,8000.0,69.49,69.53,69.06,69.06,8000.0
2012-07-09 11:30:00,69.04,69.33,68.93,68.93,12600.0,69.04,69.33,68.93,68.93,12600.0
2012-07-09 12:00:00,68.97,69.26,68.88,69.26,7900.0,68.97,69.26,68.88,69.26,7900.0
2012-07-09 12:30:00,69.17,69.18,69.03,69.05,7500.0,69.17,69.18,69.03,69.05,7500.0
2012-07-09 13:00:00,69.1,69.4,69.1,69.37,8900.0,69.1,69.4,69.1,69.37,8900.0
2012-07-09 13:30:00,69.39,69.46,69.18,69.23,3300.0,69.39,69.46,69.18,69.23,3300.0
2012-07-09 14:00:00,69.24,69.5,69.24,69.38,11100.0,69.24,69.5,69.24,69.38,11100.0
2012-07-09 14:30:00,69.47,69.58,69.34,69.56,4800.0,69.47,69.58,69.34,69.56,4800.0
2012-07-09 15:00:00,69.57,69.74,69.53,69.69,13100.0,69.57,69.74,69.53,69.69,13100.0
2012-07-09 15:30:00,69.64,69.83,69.51,69.76,29200.0,69.64,69.83,69.51,69.76,29200.0
2012-07-10 09:30:00,69.96,70.44,69.52,70.14,14700.0,69.96,70.44,69.52,70.14,14700.0
2012-07-10 10:00:00,70.14,70.14,69.59,70.0,7500.0,70.14,70.14,69.59,70.0,7500.0
2012-07-10 10:30:00,69.91,69.95,69.42,69.65,42900.0,69.91,69.95,69.42,69.65,42900.0
2012-07-10 11:00:00,69.56,69.64,69.2,69.57,10900.0,69.56,69.64,69.2,69.57,10900.0
2012-07-10 11:30:00,69.51,69.85,69.38,69.63,22300.0,69.51,69.85,69.38,69.63,22300.0
2012-07-10 12:00:00,69.62,69.67,69.39,69.39,12500.0,69.62,69.67,69.39,69.39,12500.0
2012-07-10 12:30:00,69.33,69.57,68.62,68.91,77100.0,69.33,69.57,68.62,68.91,77100.0
2012-07-10 13:00:00,68.87,69.08,68.6,68.69,73900.0,68.87,69.08,68.6,68.69,73900.0
2012-07-10 13:30:00,68.65,68.67,68.01,68.01,14900.0,68.65,68.67,68.01,68.01,14900.0
2012-07-10 14:00:00,68.03,68.08,67.71,67.97,16400.0,68.03,68.08,67.71,67.97,16400.0
2012-07-10 14:30:00,67.9,68.06,67.61,67.76,21900.0,67.9,68.06,67.61,67.76,21900.0
2012-07-10 15:00:00,67.73,67.94,67.67,67.7,19000.0,67.73,67.94,67.67,67.7,19000.0
2012-07-10 15:30:00,67.64,68.22,67.6,68.03,183500.0,67.64,68.22,67.6,68.03,183500.0
2012-07-11 09:30:00,67.98,67.98,67.49,67.66,6700.0,67.98,67.98,67.49,67.66,6700.0
2012-07-11 10:00:00,67.66,68.35,67.65,67.71,15700.0,67.66,68.35,67.65,67.71,15700.0
2012-07-11 10:30:00,67.83,67.84,66.93,67.06,35400.0,67.83,67.84,66.93,67.06,35400.0
2012-07-11 11:00:00,67.05,67.05,66.54,66.71,33000.0,67.05,67.05,66.54,66.71,33000.0
2012-07-11 11:30:00,66.73,67.4,66.73,67.32,9600.0,66.73,67.4,66.73,67.32,9600.0
2012-07-11 12:00:00,67.22,67.3,67.11,67.16,3900.0,67.22,67.3,67.11,67.16,3900.0
2012-07-11 12:30:00,67.27,67.27,67.02,67.02,20000.0,67.27,67.27,67.02,67.02,20000.0
2012-07-11 13:00:00,67.0,67.05,66.89,67.02,8800.0,67.0,67.05,66.89,67.02,8800.0
2012-07-11 13:30:00,67.04,67.36,67.02,67.33,8000.0,67.04,67.36,67.02,67.33,8000.0
2012-07-11 14:00:00,67.36,67.53,66.91,66.98,39800.0,67.36,67.53,66.91,66.98,39800.0
2012-07-11 14:30:00,66.91,67.09,66.77,66.96,21200.0,66.91,67.09,66.77,66.96,21200.0
2012-07-11 15:00:00,66.96,67.27,66.94,67.08,17600.0,66.96,67.27,66.94,67.08,17600.0
2012-07-11 15:30:00,67.08,67.66,66.93,67.46,72200.0,67.08,67.66,66.93,67.46,72200.0
2012-07-12 09:30:00,66.99,67.23,66.3,66.79,45000.0,66.99,67.23,66.3,66.79,45000.0
2012-07-12 10:00:00,66.82,66.87,66.14,66.44,21000.0,66.82,66.87,66.14,66.44,21000.0
2012-07-12 10:30:00,66.46,66.94,66.37,66.86,14700.0,66.46,66.94,66.37,66.86,14700.0
2012-07-12 11:00:00,66.91,67.5,66.83,67.5,41400.0,66.91,67.5,66.83,67.5,41400.0
2012-07-12 11:30:00,67.52,68.09,67.39,67.81,20400.0,67.52,68.09,67.39,67.81,20400.0
2012-07-12 12:00:00,67.84,67.96,67.72,67.82,49600.0,67.84,67.96,67.72,67.82,49600.0
2012-07-12 12:30:00,67.87,68.05,67.69,68.02,27100.0,67.87,68.05,67.69,68.02,27100.0
2012-07-12 13:00:00,68.02,68.17,67.84,67.92,27200.0,68.02,68.17,67.84,67.92,27200.0
2012-07-12 13:30:00,67.96,68.45,67.95,68.08,22700.0,67.96,68.45,67.95,68.08,22700.0
2012-07-12 14:00:00,68.15,68.6,68.06,68.5,26100.0,68.15,68.6,68.06,68.5,26100.0
2012-07-12 14:30:00,68.54,68.75,68.47,68.66,18700.0,68.54,68.75,68.47,68.66,18700.0
2012-07-12 15:00:00,68.65,69.35,68.52,69.21,67000.0,68.65,69.35,68.52,69.21,67000.0
2012-07-12 15:30:00,69.25,69.42,68.86,68.99,135000.0,69.25,69.42,68.86,68.99,135000.0
2012-07-13 09:30:00,69.37,69.92,69.15,69.78,11300.0,69.37,69.92,69.15,69.78,11300.0
2012-07-13 10:00:00,69.74,70.0,69.51,69.69,20200.0,69.74,70.0,69.51,69.69,20200.0
2012-07-13 10:30:00,69.68,69.8,69.5,69.64,11700.0,69.68,69.8,69.5,69.64,11700.0
2012-07-13 11:00:00,69.64,70.49,69.64,70.43,24500.0,69.64,70.49,69.64,70.43,24500.0
2012-07-13 11:30:00,70.48,70.76,70.46,70.6,9500.0,70.48,70.76,70.46,70.6,9500.0
2012-07-13 12:00:00,70.57,70.72,70.43,70.47,10600.0,70.57,70.72,70.43,70.47,10600.0
2012-07-13 12:30:00,70.44,70.54,70.29,70.35,12600.0,70.44,70.54,70.29,70.35,12600.0
2012-07-13 13:00:00,70.32,70.53,70.3,70.42,24100.0,70.32,70.53,70.3,70.42,24100.0
2012-07-13 13:30:00,70.4,70.42,70.25,70.32,18900.0,70.4,70.42,70.25,70.32,18900.0
2012-07-13 14:00:00,70.17,70.37,70.13,70.29,6500.0,70.17,70.37,70.13,70.29,6500.0
2012-07-13 14:30:00,70.3,70.35,70.21,70.32,17500.0,70.3,70.35,70.21,70.32,17500.0
2012-07-13 15:00:00,70.35,70.67,70.31,70.33,75000.0,70.35,70.67,70.31,70.33,75000.0
2012-07-13 15:30:00,70.36,70.49,69.8,69.85,131000.0,70.36,70.49,69.8,69.85,131000.0
2012-07-16 09:30:00,69.59,69.81,68.31,68.31,10300.0,69.59,69.81,68.31,68.31,10300.0
2012-07-16 10:00:00,68.32,68.88,68.02,68.88,23900.0,68.32,68.88,68.02,68.88,23900.0
2012-07-16 10:30:00,68.83,69.31,68.83,69.31,6100.0,68.83,69.31,68.83,69.31,6100.0
2012-07-16 11:00:00,69.23,69.67,69.22,69.63,12200.0,69.23,69.67,69.22,69.63,12200.0
2012-07-16 11:30:00,69.65,69.69,69.38,69.38,22700.0,69.65,69.69,69.38,69.38,22700.0
2012-07-16 12:00:00,69.25,69.32,69.01,69.14,16100.0,69.25,69.32,69.01,69.14,16100.0
2012-07-16 12:30:00,69.24,69.28,69.02,69.08,7100.0,69.24,69.28,69.02,69.08,7100.0
2012-07-16 13:00:00,69.08,69.08,68.58,68.81,34800.0,69.08,69.08,68.58,68.81,34800.0
2012-07-16 13:30:00,68.83,69.07,68.79,69.05,4900.0,68.83,69.07,68.79,69.05,4900.0
2012-07-16 14:00:00,69.08,69.33,68.95,69.33,31800.0,69.08,69.33,68.95,69.33,31800.0
2012-07-16 14:30:00,69.34,69.34,68.89,69.07,8700.0,69.34,69.34,68.89,69.07,8700.0
2012-07-16 15:00:00,69.06,69.12,68.96,69.07,12800.0,69.06,69.12,68.96,69.07,12800.0
2012-07-16 15:30:00,69.03,69.07,68.71,68.85,35600.0,69.03,69.07,68.71,68.85,35600.0
2012-07-17 09:30:00,69.02,69.57,67.79,67.95,40700.0,69.02,69.57,67.79,67.95,40700.0
2012-07-17 10:00:00,68.01,68.89,67.55,68.68,21000.0,68.01,68.89,67.55,68.68,21000.0
2012-07-17 10:30:00,68.68,68.68,67.83,68.33,10400.0,68.68,68.68,67.83,68.33,10400.0
2012-07-17 11:00:00,68.39,68.72,67.98,68.03,24900.0,68.39,68.72,67.98,68.03,24900.0
2012-07-17 11:30:00,67.99,68.79,67.99,68.73,9000.0,67.99,68.79,67.99,68.73,9000.0
2012-07-17 12:00:00,68.82,68.91,68.66,68.7,5100.0,68.82,68.91,68.66,68.7,5100.0
2012-07-17 12:30:00,68.76,68.88,68.64,68.69,9500.0,68.76,68.88,68.64,68.69,9500.0
2012-07-17 13:00:00,68.7,69.03,68.64,69.01,5600.0,68.7,69.03,68.64,69.01,5600.0
2012-07-17 13:30:00,69.0,69.19,68.92,69.14,7900.0,69.0,69.19,68.92,69.14,7900.0
2012-07-17 14:00:00,69.15,69.34,69.14,69.31,8600.0,69.15,69.34,69.14,69.31,8600.0
2012-07-17 14:30:00,69.35,69.47,69.16,69.41,16300.0,69.35,69.47,69.16,69.41,16300.0
2012-07-17 15:00:00,69.28,69.35,69.09,69.09,18400.0,69.28,69.35,69.09,69.09,18400.0
2012-07-17 15:30:00,69.15,69.33,68.95,69.31,28700.0,69.15,69.33,68.95,69.31,28700.0
2012-07-18 09:30:00,69.06,70.14,68.93,69.94,16100.0,69.06,70.14,68.93,69.94,16100.0
2012-07-18 10:00:00,69.89,69.9,68.96,68.99,29000.0,69.89,69.9,68.96,68.99,29000.0
2012-07-18 10:30:00,69.0,69.68,68.87,69.39,12400.0,69.0,69.68,68.87,69.39,12400.0
2012-07-18 11:00:00,69.39,69.48,69.2,69.48,7300.0,69.39,69.48,69.2,69.48,7300.0
2012-07-18 11:30:00,69.48,69.8,69.45,69.67,11300.0,69.48,69.8,69.45,69.67,11300.0
2012-07-18 12:00:00,69.74,70.39,69.71,70.39,14200.0,69.74,70.39,69.71,70.39,14200.0
2012-07-18 12:30:00,70.43,71.03,70.39,71.02,59200.0,70.43,71.03,70.39,71.02,59200.0
2012-07-18 13:00:00,71.06,71.34,70.98,71.19,33500.0,71.06,71.34,70.98,71.19,33500.0
2012-07-18 13:30:00,71.16,71.16,70.7,70.78,27300.0,71.16,71.16,70.7,70.78,27300.0
2012-07-18 14:00:00,70.79,71.13,70.65,71.12,33300.0,70.79,71.13,70.65,71.12,33300.0
2012-07-18 14:30:00,71.09,71.12,70.64,70.89,11300.0,71.09,71.12,70.64,70.89,11300.0
2012-07-18 15:00:00,70.89,71.18,70.89,71.1,31100.0,70.89,71.18,70.89,71.1,31100.0
2012-07-18 15:30:00,71.14,71.49,71.12,71.46,94300.0,71.14,71.49,71.12,71.46,94300.0
2012-07-19 09:30:00,71.75,71.82,71.43,71.61,10400.0,71.75,71.82,71.43,71.61,10400.0
2012-07-19 10:00:00,71.63,71.63,70.67,70.85,27700.0,71.63,71.63,70.67,70.85,27700.0
2012-07-19 10:30:00,70.84,70.88,70.07,70.15,72100.0,70.84,70.88,70.07,70.15,72100.0
2012-07-19 11:00:00,70.13,70.46,69.8,70.03,88800.0,70.13,70.46,69.8,70.03,88800.0
2012-07-19 11:30:00,70.03,70.19,69.9,70.14,15700.0,70.03,70.19,69.9,70.14,15700.0
2012-07-19 12:00:00,70.14,70.88,70.12,70.71,37200.0,70.14,70.88,70.12,70.71,37200.0
2012-07-19 12:30:00,70.68,70.89,70.62,70.76,26100.0,70.68,70.89,70.62,70.76,26100.0
2012-07-19 13:00:00,70.78,71.28,70.76,71.2,30500.0,70.78,71.28,70.76,71.2,30500.0
2012-07-19 13:30:00,71.19,71.57,71.08,71.54,67400.0,71.19,71.57,71.08,71.54,67400.0
2012-07-19 14:00:00,71.57,72.6,71.57,72.6,61500.0,71.57,72.6,71.57,72.6,61500.0
2012-07-19 14:30:00,72.53,72.71,72.47,72.66,32200.0,72.53,72.71,72.47,72.66,32200.0
2012-07-19 15:00:00,72.68,72.75,72.26,72.48,44500.0,72.68,72.75,72.26,72.48,44500.0
2012-07-19 15:30:00,72.48,72.75,72.47,72.54,151200.0,72.48,72.75,72.47,72.54,151200.0
2012-07-20 09:30:00,72.07,72.77,72.03,72.63,25000.0,72.07,72.77,72.03,72.63,25000.0
2012-07-20 10:00:00,72.62,72.89,72.57,72.69,33900.0,72.62,72.89,72.57,72.69,33900.0
2012-07-20 10:30:00,72.72,72.8,72.32,72.67,42400.0,72.72,72.8,72.32,72.67,42400.0
2012-07-20 11:00:00,72.65,73.01,72.57,72.82,19100.0,72.65,73.01,72.57,72.82,19100.0
2012-07-20 11:30:00,72.8,72.97,72.46,72.56,16200.0,72.8,72.97,72.46,72.56,16200.0
2012-07-20 12:00:00,72.56,72.59,72.2,72.32,45800.0,72.56,72.59,72.2,72.32,45800.0
2012-07-20 12:30:00,72.34,72.7,72.25,72.68,53300.0,72.34,72.7,72.25,72.68,53300.0
2012-07-20 13:00:00,72.68,72.68,72.37,72.46,39100.0,72.68,72.68,72.37,72.46,39100.0
2012-07-20 13:30:00,72.46,72.74,72.46,72.52,89800.0,72.46,72.74,72.46,72.52,89800.0
2012-07-20 14:00:00,72.54,72.81,72.22,72.25,16200.0,72.54,72.81,72.22,72.25,16200.0
2012-07-20 14:30:00,72.23,72.38,72.15,72.35,24700.0,72.23,72.38,72.15,72.35,24700.0
2012-07-20 15:00:00,72.35,72.52,72.34,72.47,32300.0,72.35,72.52,72.34,72.47,32300.0
2012-07-20 15:30:00,72.45,72.61,72.38,72.54,135300.0,72.45,72.61,72.38,72.54,135300.0
2012-07-23 09:30:00,70.98,71.34,70.48,71.18,21700.0,70.98,71.34,70.48,71.18,21700.0
2012-07-23 10:00:00,71.19,71.84,71.15,71.83,18800.0,71.19,71.84,71.15,71.83,18800.0
2012-07-23 10:30:00,71.75,71.92,71.41,71.75,15600.0,71.75,71.92,71.41,71.75,15600.0
2012-07-23 11:00:00,71.85,72.51,71.85,72.44,32700.0,71.85,72.51,71.85,72.44,32700.0
2012-07-23 11:30:00,72.5,72.53,72.06,72.18,23900.0,72.5,72.53,72.06,72.18,23900.0
2012-07-23 12:00:00,72.19,72.22,71.45,71.5,10000.0,72.19,72.22,71.45,71.5,10000.0
2012-07-23 12:30:00,71.5,71.65,71.28,71.52,10200.0,71.5,71.65,71.28,71.52,10200.0
2012-07-23 13:00:00,71.48,71.48,71.12,71.31,30700.0,71.48,71.48,71.12,71.31,30700.0
2012-07-23 13:30:00,71.29,71.59,71.29,71.59,10600.0,71.29,71.59,71.29,71.59,10600.0
2012-07-23 14:00:00,71.63,71.64,71.39,71.43,29600.0,71.63,71.64,71.39,71.43,29600.0
2012-07-23 14:30:00,71.39,71.44,71.23,71.23,35600.0,71.39,71.44,71.23,71.23,35600.0
2012-07-23 15:00:00,71.2,71.4,71.0,71.38,29500.0,71.2,71.4,71.0,71.38,29500.0
2012-07-23 15:30:00,71.38,71.45,71.18,71.23,105000.0,71.38,71.45,71.18,71.23,105000.0
2012-07-24 09:30:00,71.15,71.33,70.65,71.3,30900.0,71.15,71.33,70.65,71.3,30900.0
2012-07-24 10:00:00,71.29,71.39,70.36,70.43,8100.0,71.29,71.39,70.36,70.43,8100.0
2012-07-24 10:30:00,70.37,70.9,70.37,70.84,18500.0,70.37,70.9,70.37,70.84,18500.0
2012-07-24 11:00:00,70.95,71.3,70.68,70.75,22700.0,70.95,71.3,70.68,70.75,22700.0
2012-07-24 11:30:00,70.7,70.78,70.44,70.66,28700.0,70.7,70.78,70.44,70.66,28700.0
2012-07-24 12:00:00,70.65,70.65,69.85,69.99,22900.0,70.65,70.65,69.85,69.99,22900.0
2012-07-24 12:30:00,69.97,70.49,69.97,70.49,35900.0,69.97,70.49,69.97,70.49,35900.0
2012-07-24 13:00:00,70.47,70.47,70.27,70.35,24200.0,70.47,70.47,70.27,70.35,24200.0
2012-07-24 13:30:00,70.3,70.38,70.1,70.2,12300.0,70.3,70.38,70.1,70.2,12300.0
2012-07-24 14:00:00,70.19,70.19,69.48,69.54,9600.0,70.19,70.19,69.48,69.54,9600.0
2012-07-24 14:30:00,69.5,69.75,69.2,69.34,15600.0,69.5,69.75,69.2,69.34,15600.0
2012-07-24 15:00:00,69.38,69.76,69.14,69.76,24800.0,69.38,69.76,69.14,69.76,24800.0
2012-07-24 15:30:00,69.71,69.96,69.34,69.59,118000.0,69.71,69.96,69.34,69.59,118000.0
2012-07-25 09:30:00,70.15,71.05,69.7,69.8,49500.0,70.15,71.05,69.7,69.8,49500.0
2012-07-25 10:00:00,69.8,69.92,68.72,69.61,52800.0,69.8,69.92,68.72,69.61,52800.0
2012-07-25 10:30:00,69.56,69.62,68.96,69.15,15800.0,69.56,69.62,68.96,69.15,15800.0
2012-07-25 11:00:00,69.15,69.66,69.0,69.54,56700.0,69.15,69.66,69.0,69.54,56700.0
2012-07-25 11:30:00,69.5,69.62,69.17,69.17,13000.0,69.5,69.62,69.17,69.17,13000.0
2012-07-25 12:00:00,69.21,69.35,69.17,69.23,11100.0,69.21,69.35,69.17,69.23,11100.0
2012-07-25 12:30:00,69.29,69.53,69.17,69.29,21500.0,69.29,69.53,69.17,69.29,21500.0
2012-07-25 13:00:00,69.3,69.49,69.23,69.29,10900.0,69.3,69.49,69.23,69.29,10900.0
2012-07-25 13:30:00,69.31,69.44,68.7,68.81,31900.0,69.31,69.44,68.7,68.81,31900.0
2012-07-25 14:00:00,68.88,69.21,68.62,69.03,51400.0,68.88,69.21,68.62,69.03,51400.0
2012-07-25 14:30:00,69.04,69.23,68.9,68.98,18400.0,69.04,69.23,68.9,68.98,18400.0
2012-07-25 15:00:00,68.99,69.01,68.6,68.91,41700.0,68.99,69.01,68.6,68.91,41700.0
2012-07-25 15:30:00,68.93,68.98,68.41,68.61,73800.0,68.93,68.98,68.41,68.61,73800.0
2012-07-26 09:30:00,69.87,70.9,69.87,70.51,25300.0,69.87,70.9,69.87,70.51,25300.0
2012-07-26 10:00:00,70.28,70.72,70.13,70.13,10600.0,70.28,70.72,70.13,70.13,10600.0
2012-07-26 10:30:00,70.12,70.23,69.51,69.66,14000.0,70.12,70.23,69.51,69.66,14000.0
2012-07-26 11:00:00,69.66,70.12,69.46,69.9,22500.0,69.66,70.12,69.46,69.9,22500.0
2012-07-26 11:30:00,69.98,70.16,69.5,69.8,23200.0,69.98,70.16,69.5,69.8,23200.0
2012-07-26 12:00:00,69.82,69.92,69.69,69.82,8700.0,69.82,69.92,69.69,69.82,8700.0
2012-07-26 12:30:00,69.81,70.05,69.69,70.05,9700.0,69.81,70.05,69.69,70.05,9700.0
2012-07-26 13:00:00,70.07,70.45,70.06,70.41,9200.0,70.07,70.45,70.06,70.41,9200.0
2012-07-26 13:30:00,70.44,70.49,70.2,70.35,9900.0,70.44,70.49,70.2,70.35,9900.0
2012-07-26 14:00:00,70.39,70.51,70.24,70.31,7600.0,70.39,70.51,70.24,70.31,7600.0
2012-07-26 14:30:00,70.27,70.49,70.2,70.42,13600.0,70.27,70.49,70.2,70.42,13600.0
2012-07-26 15:00:00,70.41,70.62,70.41,70.5,19100.0,70.41,70.62,70.41,70.5,19100.0
2012-07-26 15:30:00,70.48,70.93,70.44,70.62,305100.0,70.48,70.93,70.44,70.62,305100.0
2012-07-27 09:30:00,70.98,71.4,70.43,71.17,20200.0,70.98,71.4,70.43,71.17,20200.0
2012-07-27 10:00:00,71.17,71.45,70.95,71.03,17700.0,71.17,71.45,70.95,71.03,17700.0
2012-07-27 10:30:00,71.12,71.62,71.12,71.62,8100.0,71.12,71.62,71.12,71.62,8100.0
2012-07-27 11:00:00,71.61,71.85,71.44,71.49,13100.0,71.61,71.85,71.44,71.49,13100.0
2012-07-27 11:30:00,71.43,71.7,71.42,71.6,16500.0,71.43,71.7,71.42,71.6,16500.0
2012-07-27 12:00:00,71.57,71.57,71.15,71.54,29600.0,71.57,71.57,71.15,71.54,29600.0
2012-07-27 12:30:00,71.54,71.74,71.42,71.46,8400.0,71.54,71.74,71.42,71.46,8400.0
2012-07-27 13:00:00,71.47,71.95,71.37,71.9,16200.0,71.47,71.95,71.37,71.9,16200.0
2012-07-27 13:30:00,72.04,72.13,71.62,71.78,19200.0,72.04,72.13,71.62,71.78,19200.0
2012-07-27 14:00:00,71.86,71.94,71.71,71.72,29100.0,71.86,71.94,71.71,71.72,29100.0
2012-07-27 14:30:00,71.74,72.23,71.74,71.92,21900.0,71.74,72.23,71.74,71.92,21900.0
2012-07-27 15:00:00,71.87,72.13,71.8,72.1,32500.0,71.87,72.13,71.8,72.1,32500.0
2012-07-27 15:30:00,72.06,72.09,71.39,71.58,108800.0,72.06,72.09,71.39,71.58,108800.0
2012-07-30 09:30:00,71.07,71.08,66.81,68.12,226000.0,71.07,71.08,66.81,68.12,226000.0
2012-07-30 10:00:00,68.18,69.88,68.06,68.74,136200.0,68.18,69.88,68.06,68.74,136200.0
2012-07-30 10:30:00,68.63,68.71,67.83,68.04,43300.0,68.63,68.71,67.83,68.04,43300.0
2012-07-30 11:00:00,68.05,68.54,68.05,68.27,31600.0,68.05,68.54,68.05,68.27,31600.0
2012-07-30 11:30:00,68.39,68.4,67.68,67.88,23500.0,68.39,68.4,67.68,67.88,23500.0
2012-07-30 12:00:00,67.87,68.06,67.49,67.81,34500.0,67.87,68.06,67.49,67.81,34500.0
2012-07-30 12:30:00,67.81,68.31,67.74,67.9,28000.0,67.81,68.31,67.74,67.9,28000.0
2012-07-30 13:00:00,67.89,68.27,67.81,68.06,19000.0,67.89,68.27,67.81,68.06,19000.0
2012-07-30 13:30:00,68.11,68.44,68.06,68.33,39600.0,68.11,68.44,68.06,68.33,39600.0
2012-07-30 14:00:00,68.26,68.61,68.15,68.37,22100.0,68.26,68.61,68.15,68.37,22100.0
2012-07-30 14:30:00,68.36,68.62,68.32,68.35,22300.0,68.36,68.62,68.32,68.35,22300.0
2012-07-30 15:00:00,68.4,68.49,68.28,68.36,40200.0,68.4,68.49,68.28,68.36,40200.0
2012-07-30 15:30:00,68.42,68.74,68.38,68.5,100300.0,68.42,68.74,68.38,68.5,100300.0
2012-07-31 09:30:00,67.69,67.75,66.98,67.74,130500.0,67.69,67.75,66.98,67.74,130500.0
2012-07-31 10:00:00,67.74,68.42,67.15,68.26,119200.0,67.74,68.42,67.15,68.26,119200.0
2012-07-31 10:30:00,68.27,68.59,68.23,68.42,72700.0,68.27,68.59,68.23,68.42,72700.0
2012-07-31 11:00:00,68.43,68.51,67.64,67.64,26300.0,68.43,68.51,67.64,67.64,26300.0
2012-07-31 11:30:00,67.63,67.74,67.49,67.49,53900.0,67.63,67.74,67.49,67.49,53900.0
2012-07-31 12:00:00,67.56,67.57,67.16,67.44,44700.0,67.56,67.57,67.16,67.44,44700.0
2012-07-31 12:30:00,67.45,67.45,67.16,67.26,35900.0,67.45,67.45,67.16,67.26,35900.0
2012-07-31 13:00:00,67.23,67.24,66.13,66.28,62600.0,67.23,67.24,66.13,66.28,62600.0
2012-07-31 13:30:00,66.29,66.77,66.17,66.77,30000.0,66.29,66.77,66.17,66.77,30000.0
2012-07-31 14:00:00,66.76,66.86,66.61,66.66,53100.0,66.76,66.86,66.61,66.66,53100.0
2012-07-31 14:30:00,66.67,66.96,66.62,66.86,37300.0,66.67,66.96,66.62,66.86,37300.0
2012-07-31 15:00:00,66.85,67.01,66.71,66.73,38300.0,66.85,67.01,66.71,66.73,38300.0
2012-07-31 15:30:00,66.72,66.72,66.39,66.46,147300.0,66.72,66.72,66.39,66.46,147300.0
2012-08-01 09:30:00,66.91,67.26,66.31,66.31,28700.0,66.91,67.26,66.31,66.31,28700.0
2012-08-01 10:00:00,66.26,66.35,65.88,66.09,17000.0,66.26,66.35,65.88,66.09,17000.0
2012-08-01 10:30:00,66.1,66.5,65.96,66.5,105700.0,66.1,66.5,65.96,66.5,105700.0
2012-08-01 11:00:00,66.52,66.84,65.97,66.11,28200.0,66.52,66.84,65.97,66.11,28200.0
2012-08-01 11:30:00,66.11,66.37,65.99,66.22,41000.0,66.11,66.37,65.99,66.22,41000.0
2012-08-01 12:00:00,66.27,66.27,66.08,66.18,50200.0,66.27,66.27,66.08,66.18,50200.0
2012-08-01 12:30:00,66.18,66.21,65.94,65.94,14500.0,66.18,66.21,65.94,65.94,14500.0
2012-08-01 13:00:00,65.98,66.02,65.52,65.64,14000.0,65.98,66.02,65.52,65.64,14000.0
2012-08-01 13:30:00,65.63,65.98,65.63,65.76,16700.0,65.63,65.98,65.63,65.76,16700.0
2012-08-01 14:00:00,65.78,66.54,65.41,66.47,53500.0,65.78,66.54,65.41,66.47,53500.0
2012-08-01 14:30:00,66.35,66.42,65.85,66.11,33600.0,66.35,66.42,65.85,66.11,33600.0
2012-08-01 15:00:00,66.12,66.31,65.99,66.29,45600.0,66.12,66.31,65.99,66.29,45600.0
2012-08-01 15:30:00,66.28,66.34,65.77,65.78,66600.0,66.28,66.34,65.77,65.78,66600.0
2012-08-02 09:30:00,64.69,65.39,64.22,64.64,65600.0,64.69,65.39,64.22,64.64,65600.0
2012-08-02 10:00:00,64.61,64.93,64.39,64.77,73000.0,64.61,64.93,64.39,64.77,73000.0
2012-08-02 10:30:00,64.79,65.02,64.51,64.51,66700.0,64.79,65.02,64.51,64.51,66700.0
2012-08-02 11:00:00,64.6,64.79,64.22,64.4,44500.0,64.6,64.79,64.22,64.4,44500.0
2012-08-02 11:30:00,64.48,64.62,64.32,64.52,25600.0,64.48,64.62,64.32,64.52,25600.0
2012-08-02 12:00:00,64.41,64.97,64.36,64.9,49900.0,64.41,64.97,64.36,64.9,49900.0
2012-08-02 12:30:00,64.9,65.11,64.75,65.1,36700.0,64.9,65.11,64.75,65.1,36700.0
2012-08-02 13:00:00,65.06,65.08,64.92,64.99,19800.0,65.06,65.08,64.92,64.99,19800.0
2012-08-02 13:30:00,64.95,65.05,64.8,64.89,23600.0,64.95,65.05,64.8,64.89,23600.0
2012-08-02 14:00:00,64.89,65.08,64.81,65.04,38200.0,64.89,65.08,64.81,65.04,38200.0
2012-08-02 14:30:00,65.04,65.31,65.02,65.23,49700.0,65.04,65.31,65.02,65.23,49700.0
2012-08-02 15:00:00,65.25,65.27,65.12,65.14,109700.0,65.25,65.27,65.12,65.14,109700.0
2012-08-02 15:30:00,65.14,66.08,65.01,66.0,194600.0,65.14,66.08,65.01,66.0,194600.0
2012-08-03 09:30:00,67.52,70.37,65.7,69.15,481800.0,67.52,70.37,65.7,69.15,481800.0
2012-08-03 10:00:00,69.04,69.86,67.98,69.05,96600.0,69.04,69.86,67.98,69.05,96600.0
2012-08-03 10:30:00,68.96,69.69,68.59,69.69,62900.0,68.96,69.69,68.59,69.69,62900.0
2012-08-03 11:00:00,69.69,69.75,68.51,68.99,115100.0,69.69,69.75,68.51,68.99,115100.0
2012-08-03 11:30:00,68.99,68.99,67.88,68.17,84300.0,68.99,68.99,67.88,68.17,84300.0
2012-08-03 12:00:00,68.16,68.77,68.02,68.69,39200.0,68.16,68.77,68.02,68.69,39200.0
2012-08-03 12:30:00,68.7,68.7,68.1,68.5,48200.0,68.7,68.7,68.1,68.5,48200.0
2012-08-03 13:00:00,68.51,68.72,68.11,68.67,53000.0,68.51,68.72,68.11,68.67,53000.0
2012-08-03 13:30:00,68.66,68.8,68.28,68.76,49500.0,68.66,68.8,68.28,68.76,49500.0
2012-08-03 14:00:00,68.75,69.09,68.74,68.95,46500.0,68.75,69.09,68.74,68.95,46500.0
2012-08-03 14:30:00,68.94,69.65,68.5,69.5,116800.0,68.94,69.65,68.5,69.5,116800.0
2012-08-03 15:00:00,69.49,69.84,69.44,69.77,76100.0,69.49,69.84,69.44,69.77,76100.0
2012-08-03 15:30:00,69.78,70.0,69.56,69.84,195200.0,69.78,70.0,69.56,69.84,195200.0
2012-08-06 09:30:00,69.84,71.21,69.65,70.22,57300.0,69.84,71.21,69.65,70.22,57300.0
2012-08-06 10:00:00,70.33,70.68,70.33,70.68,37500.0,70.33,70.68,70.33,70.68,37500.0
2012-08-06 10:30:00,70.72,70.93,70.5,70.84,39200.0,70.72,70.93,70.5,70.84,39200.0
2012-08-06 11:00:00,70.83,70.95,70.62,70.73,54000.0,70.83,70.95,70.62,70.73,54000.0
2012-08-06 11:30:00,70.76,70.76,70.03,70.03,44100.0,70.76,70.76,70.03,70.03,44100.0
2012-08-06 12:00:00,70.02,70.73,70.0,70.73,33900.0,70.02,70.73,70.0,70.73,33900.0
2012-08-06 12:30:00,70.73,71.41,70.65,71.34,43600.0,70.73,71.41,70.65,71.34,43600.0
2012-08-06 13:00:00,71.33,71.39,71.03,71.39,27300.0,71.33,71.39,71.03,71.39,27300.0
2012-08-06 13:30:00,71.38,71.56,70.94,71.19,29200.0,71.38,71.56,70.94,71.19,29200.0
2012-08-06 14:00:00,71.18,71.24,71.07,71.21,38300.0,71.18,71.24,71.07,71.21,38300.0
2012-08-06 14:30:00,71.21,71.63,70.95,71.51,33900.0,71.21,71.63,70.95,71.51,33900.0
2012-08-06 15:00:00,71.49,71.87,71.49,71.78,56800.0,71.49,71.87,71.49,71.78,56800.0
2012-08-06 15:30:00,71.79,71.99,71.44,71.5,101300.0,71.79,71.99,71.44,71.5,101300.0
2012-08-07 09:30:00,72.32,73.48,71.66,72.77,79500.0,72.32,73.48,71.66,72.77,79500.0
2012-08-07 10:00:00,72.79,72.86,72.49,72.66,63900.0,72.79,72.86,72.49,72.66,63900.0
2012-08-07 10:30:00,72.66,72.7,72.14,72.21,37200.0,72.66,72.7,72.14,72.21,37200.0
2012-08-07 11:00:00,72.11,72.27,71.4,72.14,31500.0,72.11,72.27,71.4,72.14,31500.0
2012-08-07 11:30:00,72.09,72.24,71.97,72.06,30900.0,72.09,72.24,71.97,72.06,30900.0
2012-08-07 12:00:00,72.01,72.42,72.0,72.33,20400.0,72.01,72.42,72.0,72.33,20400.0
2012-08-07 12:30:00,72.34,72.52,72.18,72.36,14700.0,72.34,72.52,72.18,72.36,14700.0
2012-08-07 13:00:00,72.33,72.33,72.0,72.19,16300.0,72.33,72.33,72.0,72.19,16300.0
2012-08-07 13:30:00,72.19,72.42,71.97,72.06,40900.0,72.19,72.42,71.97,72.06,40900.0
2012-08-07 14:00:00,72.0,72.07,71.75,72.04,21200.0,72.0,72.07,71.75,72.04,21200.0
2012-08-07 14:30:00,72.02,72.28,71.81,72.15,23000.0,72.02,72.28,71.81,72.15,23000.0
2012-08-07 15:00:00,72.14,72.17,71.85,72.0,89300.0,72.14,72.17,71.85,72.0,89300.0
2012-08-07 15:30:00,72.02,72.21,71.88,71.98,155300.0,72.02,72.21,71.88,71.98,155300.0
2012-08-08 09:30:00,71.69,72.34,71.41,72.24,25500.0,71.69,72.34,71.41,72.24,25500.0
2012-08-08 10:00:00,72.27,72.43,71.73,72.06,28500.0,72.27,72.43,71.73,72.06,28500.0
2012-08-08 10:30:00,71.98,72.4,71.7,72.1,23700.0,71.98,72.4,71.7,72.1,23700.0
2012-08-08 11:00:00,72.08,72.53,71.76,72.4,16700.0,72.08,72.53,71.76,72.4,16700.0
2012-08-08 11:30:00,72.45,72.66,72.0,72.09,29700.0,72.45,72.66,72.0,72.09,29700.0
2012-08-08 12:00:00,72.04,72.17,71.86,71.86,13000.0,72.04,72.17,71.86,71.86,13000.0
2012-08-08 12:30:00,71.86,72.07,71.73,71.97,12300.0,71.86,72.07,71.73,71.97,12300.0
2012-08-08 13:00:00,72.04,72.15,71.9,71.98,35500.0,72.04,72.15,71.9,71.98,35500.0
2012-08-08 13:30:00,71.95,72.02,71.78,71.85,16500.0,71.95,72.02,71.78,71.85,16500.0
2012-08-08 14:00:00,71.88,71.9,71.72,71.86,26400.0,71.88,71.9,71.72,71.86,26400.0
2012-08-08 14:30:00,71.86,72.05,71.4,71.4,44500.0,71.86,72.05,71.4,71.4,44500.0
2012-08-08 15:00:00,71.46,71.67,71.39,71.54,43400.0,71.46,71.67,71.39,71.54,43400.0
2012-08-08 15:30:00,71.57,71.82,71.23,71.23,115600.0,71.57,71.82,71.23,71.23,115600.0
2012-08-09 09:30:00,71.29,71.94,70.94,71.84,16900.0,71.29,71.94,70.94,71.84,16900.0
2012-08-09 10:00:00,71.87,72.46,71.84,72.16,29000.0,71.87,72.46,71.84,72.16,29000.0
2012-08-09 10:30:00,72.16,73.0,72.16,72.96,17300.0,72.16,73.0,72.16,72.96,17300.0
2012-08-09 11:00:00,72.99,73.2,72.85,73.16,33500.0,72.99,73.2,72.85,73.16,33500.0
2012-08-09 11:30:00,73.16,73.16,72.3,72.42,19000.0,73.16,73.16,72.3,72.42,19000.0
2012-08-09 12:00:00,72.37,72.56,72.34,72.56,10000.0,72.37,72.56,72.34,72.56,10000.0
2012-08-09 12:30:00,72.53,72.86,72.53,72.64,68900.0,72.53,72.86,72.53,72.64,68900.0
2012-08-09 13:00:00,72.65,72.66,72.45,72.52,9300.0,72.65,72.66,72.45,72.52,9300.0
2012-08-09 13:30:00,72.48,72.61,72.47,72.58,13100.0,72.48,72.61,72.47,72.58,13100.0
2012-08-09 14:00:00,72.53,72.55,72.24,72.27,29000.0,72.53,72.55,72.24,72.27,29000.0
2012-08-09 14:30:00,72.31,72.62,72.31,72.61,26200.0,72.31,72.62,72.31,72.61,26200.0
2012-08-09 15:00:00,72.59,72.75,72.49,72.7,26000.0,72.59,72.75,72.49,72.7,26000.0
2012-08-09 15:30:00,72.69,72.69,72.24,72.43,60600.0,72.69,72.69,72.24,72.43,60600.0
2012-08-10 09:30:00,71.99,72.64,71.51,72.33,9600.0,71.99,72.64,71.51,72.33,9600.0
2012-08-10 10:00:00,72.24,72.25,71.9,72.16,9100.0,72.24,72.25,71.9,72.16,9100.0
2012-08-10 10:30:00,72.15,72.34,71.67,71.75,21500.0,72.15,72.34,71.67,71.75,21500.0
2012-08-10 11:00:00,71.67,72.1,71.36,71.91,12600.0,71.67,72.1,71.36,71.91,12600.0
2012-08-10 11:30:00,71.82,72.02,71.82,71.99,3700.0,71.82,72.02,71.82,71.99,3700.0
2012-08-10 12:00:00,71.99,71.99,71.61,71.68,8800.0,71.99,71.99,71.61,71.68,8800.0
2012-08-10 12:30:00,71.67,71.67,71.41,71.51,7700.0,71.67,71.67,71.41,71.51,7700.0
2012-08-10 13:00:00,71.54,71.8,71.39,71.8,34600.0,71.54,71.8,71.39,71.8,34600.0
2012-08-10 13:30:00,71.78,72.05,71.76,71.86,14400.0,71.78,72.05,71.76,71.86,14400.0
2012-08-10 14:00:00,71.82,71.94,71.7,71.89,5200.0,71.82,71.94,71.7,71.89,5200.0
2012-08-10 14:30:00,71.85,71.86,71.75,71.77,9300.0,71.85,71.86,71.75,71.77,9300.0
2012-08-10 15:00:00,71.76,71.85,71.66,71.75,16400.0,71.76,71.85,71.66,71.75,16400.0
2012-08-10 15:30:00,71.75,72.01,71.67,71.93,26600.0,71.75,72.01,71.67,71.93,26600.0
2012-08-13 09:30:00,71.71,72.42,71.39,71.88,19100.0,71.71,72.42,71.39,71.88,19100.0
2012-08-13 10:00:00,71.89,72.13,71.43,71.51,14200.0,71.89,72.13,71.43,71.51,14200.0
2012-08-13 10:30:00,71.53,71.69,71.31,71.68,26600.0,71.53,71.69,71.31,71.68,26600.0
2012-08-13 11:00:00,71.66,71.85,71.38,71.85,23800.0,71.66,71.85,71.38,71.85,23800.0
2012-08-13 11:30:00,71.82,72.29,71.71,72.04,47800.0,71.82,72.29,71.71,72.04,47800.0
2012-08-13 12:00:00,72.09,72.2,71.89,71.94,23400.0,72.09,72.2,71.89,71.94,23400.0
2012-08-13 12:30:00,71.94,72.3,71.94,72.3,10900.0,71.94,72.3,71.94,72.3,10900.0
2012-08-13 13:00:00,72.39,72.6,72.26,72.38,46500.0,72.39,72.6,72.26,72.38,46500.0
2012-08-13 13:30:00,72.33,72.59,72.29,72.5,33000.0,72.33,72.59,72.29,72.5,33000.0
2012-08-13 14:00:00,72.55,72.76,72.47,72.72,23600.0,72.55,72.76,72.47,72.72,23600.0
2012-08-13 14:30:00,72.73,72.74,72.52,72.68,14000.0,72.73,72.74,72.52,72.68,14000.0
2012-08-13 15:00:00,72.67,72.71,72.5,72.59,23400.0,72.67,72.71,72.5,72.59,23400.0
2012-08-13 15:30:00,72.56,72.72,72.5,72.6,48600.0,72.56,72.72,72.5,72.6,48600.0
2012-08-14 09:30:00,73.32,73.45,73.06,73.41,25500.0,73.32,73.45,73.06,73.41,25500.0
2012-08-14 10:00:00,73.39,73.67,73.12,73.26,28200.0,73.39,73.67,73.12,73.26,28200.0
2012-08-14 10:30:00,73.22,73.5,73.2,73.34,30100.0,73.22,73.5,73.2,73.34,30100.0
2012-08-14 11:00:00,73.3,73.56,73.24,73.46,20900.0,73.3,73.56,73.24,73.46,20900.0
2012-08-14 11:30:00,73.47,73.5,73.0,73.0,15700.0,73.47,73.5,73.0,73.0,15700.0
2012-08-14 12:00:00,73.03,73.32,72.81,73.31,22900.0,73.03,73.32,72.81,73.31,22900.0
2012-08-14 12:30:00,73.32,73.32,72.89,73.07,19400.0,73.32,73.32,72.89,73.07,19400.0
2012-08-14 13:00:00,73.07,73.1,72.99,73.1,8000.0,73.07,73.1,72.99,73.1,8000.0
2012-08-14 13:30:00,73.04,73.28,73.04,73.15,11300.0,73.04,73.28,73.04,73.15,11300.0
2012-08-14 14:00:00,73.16,73.21,72.7,73.02,56900.0,73.16,73.21,72.7,73.02,56900.0
2012-08-14 14:30:00,73.0,73.12,72.91,73.12,10200.0,73.0,73.12,72.91,73.12,10200.0
2012-08-14 15:00:00,73.08,73.13,72.85,72.9,20300.0,73.08,73.13,72.85,72.9,20300.0
2012-08-14 15:30:00,72.94,73.0,72.69,72.96,83700.0,72.94,73.0,72.69,72.96,83700.0
2012-08-15 09:30:00,73.02,73.28,72.46,73.18,12300.0,73.02,73.28,72.46,73.18,12300.0
2012-08-15 10:00:00,73.12,73.4,72.92,73.09,19600.0,73.12,73.4,72.92,73.09,19600.0
2012-08-15 10:30:00,73.1,73.22,72.7,72.95,16600.0,73.1,73.22,72.7,72.95,16600.0
2012-08-15 11:00:00,72.95,73.11,72.81,72.88,17800.0,72.95,73.11,72.81,72.88,17800.0
2012-08-15 11:30:00,72.9,72.93,72.72,72.72,32600.0,72.9,72.93,72.72,72.72,32600.0
2012-08-15 12:00:00,72.79,72.96,72.73,72.85,8500.0,72.79,72.96,72.73,72.85,8500.0
2012-08-15 12:30:00,72.82,72.91,72.58,72.58,30500.0,72.82,72.91,72.58,72.58,30500.0
2012-08-15 13:00:00,72.57,72.69,72.46,72.48,12600.0,72.57,72.69,72.46,72.48,12600.0
2012-08-15 13:30:00,72.45,72.53,72.3,72.31,22900.0,72.45,72.53,72.3,72.31,22900.0
2012-08-15 14:00:00,72.3,72.43,72.26,72.43,12600.0,72.3,72.43,72.26,72.43,12600.0
2012-08-15 14:30:00,72.42,72.73,72.4,72.43,35400.0,72.42,72.73,72.4,72.43,35400.0
2012-08-15 15:00:00,72.46,72.79,72.41,72.69,25000.0,72.46,72.79,72.41,72.69,25000.0
2012-08-15 15:30:00,72.68,72.91,72.62,72.74,82900.0,72.68,72.91,72.62,72.74,82900.0
2012-08-16 09:30:00,72.65,73.07,72.34,72.95,12400.0,72.65,73.07,72.34,72.95,12400.0
2012-08-16 10:00:00,72.97,73.06,72.74,72.83,7900.0,72.97,73.06,72.74,72.83,7900.0
2012-08-16 10:30:00,72.83,73.31,72.83,73.31,12000.0,72.83,73.31,72.83,73.31,12000.0
2012-08-16 11:00:00,73.29,73.51,73.2,73.36,17900.0,73.29,73.51,73.2,73.36,17900.0
2012-08-16 11:30:00,73.41,73.53,73.27,73.42,23600.0,73.41,73.53,73.27,73.42,23600.0
2012-08-16 12:00:00,73.41,73.65,73.22,73.52,27600.0,73.41,73.65,73.22,73.52,27600.0
2012-08-16 12:30:00,73.49,73.72,73.43,73.56,14400.0,73.49,73.72,73.43,73.56,14400.0
2012-08-16 13:00:00,73.59,73.67,73.49,73.55,18900.0,73.59,73.67,73.49,73.55,18900.0
2012-08-16 13:30:00,73.54,73.72,73.5,73.69,10900.0,73.54,73.72,73.5,73.69,10900.0
2012-08-16 14:00:00,73.71,74.19,73.71,74.1,37200.0,73.71,74.19,73.71,74.1,37200.0
2012-08-16 14:30:00,74.11,74.16,74.02,74.08,71600.0,74.11,74.16,74.02,74.08,71600.0
2012-08-16 15:00:00,74.1,74.12,74.03,74.1,35500.0,74.1,74.12,74.03,74.1,35500.0
2012-08-16 15:30:00,74.1,74.44,74.05,74.19,206400.0,74.1,74.44,74.05,74.19,206400.0
2012-08-17 09:30:00,74.29,74.62,73.81,74.6,12600.0,74.29,74.62,73.81,74.6,12600.0
2012-08-17 10:00:00,74.6,74.9,74.42,74.79,28400.0,74.6,74.9,74.42,74.79,28400.0
2012-08-17 10:30:00,74.76,74.85,74.62,74.82,16900.0,74.76,74.85,74.62,74.82,16900.0
2012-08-17 11:00:00,74.78,74.89,74.65,74.89,33700.0,74.78,74.89,74.65,74.89,33700.0
2012-08-17 11:30:00,74.88,74.9,74.74,74.88,21700.0,74.88,74.9,74.74,74.88,21700.0
2012-08-17 12:00:00,74.9,74.92,74.71,74.78,25100.0,74.9,74.92,74.71,74.78,25100.0
2012-08-17 12:30:00,74.8,74.93,74.71,74.86,17600.0,74.8,74.93,74.71,74.86,17600.0
2012-08-17 13:00:00,74.88,75.13,74.83,75.07,24700.0,74.88,75.13,74.83,75.07,24700.0
2012-08-17 13:30:00,75.02,75.07,74.87,74.92,23600.0,75.02,75.07,74.87,74.92,23600.0
2012-08-17 14:00:00,74.9,74.99,74.69,74.99,39500.0,74.9,74.99,74.69,74.99,39500.0
2012-08-17 14:30:00,74.94,74.97,74.83,74.88,35900.0,74.94,74.97,74.83,74.88,35900.0
2012-08-17 15:00:00,74.89,74.96,74.86,74.95,36600.0,74.89,74.96,74.86,74.95,36600.0
2012-08-17 15:30:00,74.95,75.11,74.91,75.04,59800.0,74.95,75.11,74.91,75.04,59800.0
2012-08-20 09:30:00,74.62,75.1,74.16,74.16,19100.0,74.62,75.1,74.16,74.16,19100.0
2012-08-20 10:00:00,74.09,74.18,73.59,73.81,24000.0,74.09,74.18,73.59,73.81,24000.0
2012-08-20 10:30:00,73.73,74.21,73.65,74.13,26000.0,73.73,74.21,73.65,74.13,26000.0
2012-08-20 11:00:00,74.11,74.13,72.83,73.12,71700.0,74.11,74.13,72.83,73.12,71700.0
2012-08-20 11:30:00,73.1,73.28,72.71,72.71,35200.0,73.1,73.28,72.71,72.71,35200.0
2012-08-20 12:00:00,72.7,73.09,72.62,72.93,30000.0,72.7,73.09,72.62,72.93,30000.0
2012-08-20 12:30:00,72.93,72.98,72.82,72.94,18300.0,72.93,72.98,72.82,72.94,18300.0
2012-08-20 13:00:00,72.95,73.05,72.85,72.88,38700.0,72.95,73.05,72.85,72.88,38700.0
2012-08-20 13:30:00,72.89,72.95,72.72,72.95,19000.0,72.89,72.95,72.72,72.95,19000.0
2012-08-20 14:00:00,72.95,73.03,72.89,72.96,22800.0,72.95,73.03,72.89,72.96,22800.0
2012-08-20 14:30:00,72.98,73.15,72.93,73.05,20300.0,72.98,73.15,72.93,73.05,20300.0
2012-08-20 15:00:00,73.04,73.09,72.92,73.02,20900.0,73.04,73.09,72.92,73.02,20900.0
2012-08-20 15:30:00,73.05,73.14,72.91,73.0,59700.0,73.05,73.14,72.91,73.0,59700.0
2012-08-21 09:30:00,73.38,73.89,72.97,73.29,22700.0,73.38,73.89,72.97,73.29,22700.0
2012-08-21 10:00:00,73.35,73.53,73.01,73.2,64300.0,73.35,73.53,73.01,73.2,64300.0
2012-08-21 10:30:00,73.25,73.32,73.01,73.02,26300.0,73.25,73.32,73.01,73.02,26300.0
2012-08-21 11:00:00,73.0,73.08,72.94,72.96,16500.0,73.0,73.08,72.94,72.96,16500.0
2012-08-21 11:30:00,72.98,73.07,72.88,72.93,18200.0,72.98,73.07,72.88,72.93,18200.0
2012-08-21 12:00:00,72.92,73.02,72.81,72.94,7400.0,72.92,73.02,72.81,72.94,7400.0
2012-08-21 12:30:00,72.97,73.01,72.77,72.92,7600.0,72.97,73.01,72.77,72.92,7600.0
2012-08-21 13:00:00,72.91,72.98,72.8,72.9,32400.0,72.91,72.98,72.8,72.9,32400.0
2012-08-21 13:30:00,72.91,72.95,72.66,72.89,18600.0,72.91,72.95,72.66,72.89,18600.0
2012-08-21 14:00:00,72.86,72.87,72.72,72.74,21900.0,72.86,72.87,72.72,72.74,21900.0
2012-08-21 14:30:00,72.76,72.82,72.65,72.79,11700.0,72.76,72.82,72.65,72.79,11700.0
2012-08-21 15:00:00,72.78,72.79,72.43,72.51,15800.0,72.78,72.79,72.43,72.51,15800.0
2012-08-21 15:30:00,72.53,72.98,72.51,72.94,43000.0,72.53,72.98,72.51,72.94,43000.0
2012-08-22 09:30:00,72.86,73.46,72.86,73.05,25400.0,72.86,73.46,72.86,73.05,25400.0
2012-08-22 10:00:00,73.0,73.15,72.63,73.15,19800.0,73.0,73.15,72.63,73.15,19800.0
2012-08-22 10:30:00,73.11,73.27,72.61,72.72,17600.0,73.11,73.27,72.61,72.72,17600.0
2012-08-22 11:00:00,72.72,72.72,72.01,72.2,50700.0,72.72,72.72,72.01,72.2,50700.0
2012-08-22 11:30:00,72.2,72.25,72.0,72.08,44700.0,72.2,72.25,72.0,72.08,44700.0
2012-08-22 12:00:00,72.1,72.17,71.85,71.93,29000.0,72.1,72.17,71.85,71.93,29000.0
2012-08-22 12:30:00,71.95,72.05,71.84,71.99,10300.0,71.95,72.05,71.84,71.99,10300.0
2012-08-22 13:00:00,72.0,72.22,71.9,72.22,9300.0,72.0,72.22,71.9,72.22,9300.0
2012-08-22 13:30:00,72.16,72.26,71.98,72.16,16300.0,72.16,72.26,71.98,72.16,16300.0
2012-08-22 14:00:00,72.16,72.47,71.89,72.22,31400.0,72.16,72.47,71.89,72.22,31400.0
2012-08-22 14:30:00,72.22,72.49,72.1,72.41,16400.0,72.22,72.49,72.1,72.41,16400.0
2012-08-22 15:00:00,72.38,72.54,72.15,72.3,40300.0,72.38,72.54,72.15,72.3,40300.0
2012-08-22 15:30:00,72.31,72.38,72.11,72.2,51200.0,72.31,72.38,72.11,72.2,51200.0
2012-08-23 09:30:00,72.23,72.96,71.95,72.52,21100.0,72.23,72.96,71.95,72.52,21100.0
2012-08-23 10:00:00,72.57,73.52,72.48,73.39,46600.0,72.57,73.52,72.48,73.39,46600.0
2012-08-23 10:30:00,73.4,73.74,73.25,73.26,20800.0,73.4,73.74,73.25,73.26,20800.0
2012-08-23 11:00:00,73.28,73.35,72.98,73.28,64500.0,73.28,73.35,72.98,73.28,64500.0
2012-08-23 11:30:00,73.31,73.31,72.45,72.45,80700.0,73.31,73.31,72.45,72.45,80700.0
2012-08-23 12:00:00,72.49,72.73,72.18,72.67,17600.0,72.49,72.73,72.18,72.67,17600.0
2012-08-23 12:30:00,72.63,73.13,72.52,72.6,43600.0,72.63,73.13,72.52,72.6,43600.0
2012-08-23 13:00:00,72.61,72.72,71.88,71.93,41900.0,72.61,72.72,71.88,71.93,41900.0
2012-08-23 13:30:00,71.93,71.93,71.64,71.75,24700.0,71.93,71.93,71.64,71.75,24700.0
2012-08-23 14:00:00,71.75,71.86,71.62,71.64,34000.0,71.75,71.86,71.62,71.64,34000.0
2012-08-23 14:30:00,71.66,71.84,71.59,71.73,26900.0,71.66,71.84,71.59,71.73,26900.0
2012-08-23 15:00:00,71.76,71.93,71.73,71.87,34200.0,71.76,71.93,71.73,71.87,34200.0
2012-08-23 15:30:00,71.87,72.09,71.63,71.92,78200.0,71.87,72.09,71.63,71.92,78200.0
2012-08-24 09:30:00,72.01,72.75,71.82,72.51,16100.0,72.01,72.75,71.82,72.51,16100.0
2012-08-24 10:00:00,72.45,72.73,72.3,72.3,10200.0,72.45,72.73,72.3,72.3,10200.0
2012-08-24 10:30:00,72.21,73.12,72.21,73.0,32800.0,72.21,73.12,72.21,73.0,32800.0
2012-08-24 11:00:00,73.03,73.3,72.83,73.08,40100.0,73.03,73.3,72.83,73.08,40100.0
2012-08-24 11:30:00,73.15,73.15,72.74,73.01,13100.0,73.15,73.15,72.74,73.01,13100.0
2012-08-24 12:00:00,73.01,73.02,72.65,72.7,16700.0,73.01,73.02,72.65,72.7,16700.0
2012-08-24 12:30:00,72.72,72.83,72.61,72.75,42100.0,72.72,72.83,72.61,72.75,42100.0
2012-08-24 13:00:00,72.7,72.8,72.66,72.7,10700.0,72.7,72.8,72.66,72.7,10700.0
2012-08-24 13:30:00,72.71,72.8,72.62,72.68,12700.0,72.71,72.8,72.62,72.68,12700.0
2012-08-24 14:00:00,72.7,72.78,72.6,72.64,15600.0,72.7,72.78,72.6,72.64,15600.0
2012-08-24 14:30:00,72.64,72.76,72.24,72.26,59000.0,72.64,72.76,72.24,72.26,59000.0
2012-08-24 15:00:00,72.26,72.89,72.26,72.74,33200.0,72.26,72.89,72.26,72.74,33200.0
2012-08-24 15:30:00,72.71,73.01,72.6,72.81,47900.0,72.71,73.01,72.6,72.81,47900.0
2012-08-27 09:30:00,73.51,73.52,72.26,72.26,8400.0,73.51,73.52,72.26,72.26,8400.0
2012-08-27 10:00:00,72.21,72.49,72.01,72.37,10600.0,72.21,72.49,72.01,72.37,10600.0
2012-08-27 10:30:00,72.37,72.39,71.98,72.31,8500.0,72.37,72.39,71.98,72.31,8500.0
2012-08-27 11:00:00,72.31,72.5,72.18,72.27,13900.0,72.31,72.5,72.18,72.27,13900.0
2012-08-27 11:30:00,72.28,72.34,71.89,71.9,5900.0,72.28,72.34,71.89,71.9,5900.0
2012-08-27 12:00:00,71.97,72.2,71.76,71.92,32100.0,71.97,72.2,71.76,71.92,32100.0
2012-08-27 12:30:00,71.94,72.22,71.88,72.09,20400.0,71.94,72.22,71.88,72.09,20400.0
2012-08-27 13:00:00,72.09,72.2,72.06,72.12,16500.0,72.09,72.2,72.06,72.12,16500.0
2012-08-27 13:30:00,72.11,72.16,71.83,71.84,16200.0,72.11,72.16,71.83,71.84,16200.0
2012-08-27 14:00:00,71.84,72.01,71.77,71.97,16700.0,71.84,72.01,71.77,71.97,16700.0
2012-08-27 14:30:00,71.97,72.1,71.93,71.93,13300.0,71.97,72.1,71.93,71.93,13300.0
2012-08-27 15:00:00,71.96,71.96,71.82,71.88,23000.0,71.96,71.96,71.82,71.88,23000.0
2012-08-27 15:30:00,71.88,71.92,71.65,71.88,83200.0,71.88,71.92,71.65,71.88,83200.0
2012-08-28 09:30:00,71.81,72.4,71.52,71.61,17800.0,71.81,72.4,71.52,71.61,17800.0
2012-08-28 10:00:00,71.61,72.04,71.42,71.71,13600.0,71.61,72.04,71.42,71.71,13600.0
2012-08-28 10:30:00,71.82,71.93,71.29,71.42,13500.0,71.82,71.93,71.29,71.42,13500.0
2012-08-28 11:00:00,71.47,72.06,71.46,71.84,36600.0,71.47,72.06,71.46,71.84,36600.0
2012-08-28 11:30:00,71.84,71.97,71.7,71.87,31200.0,71.84,71.97,71.7,71.87,31200.0
2012-08-28 12:00:00,72.0,72.05,71.73,71.76,14500.0,72.0,72.05,71.73,71.76,14500.0
2012-08-28 12:30:00,71.76,72.06,71.76,71.97,19800.0,71.76,72.06,71.76,71.97,19800.0
2012-08-28 13:00:00,71.95,72.04,71.71,71.92,15300.0,71.95,72.04,71.71,71.92,15300.0
2012-08-28 13:30:00,71.99,72.01,71.61,71.7,74200.0,71.99,72.01,71.61,71.7,74200.0
2012-08-28 14:00:00,71.67,72.0,71.67,71.95,13100.0,71.67,72.0,71.67,71.95,13100.0
2012-08-28 14:30:00,71.98,72.02,71.8,71.83,15100.0,71.98,72.02,71.8,71.83,15100.0
2012-08-28 15:00:00,71.84,72.03,71.81,71.88,15100.0,71.84,72.03,71.81,71.88,15100.0
2012-08-28 15:30:00,71.89,72.1,71.6,71.98,63900.0,71.89,72.1,71.6,71.98,63900.0
2012-08-29 09:30:00,71.92,72.23,71.9,71.95,5500.0,71.92,72.23,71.9,71.95,5500.0
2012-08-29 10:00:00,72.0,72.25,72.0,72.16,8900.0,72.0,72.25,72.0,72.16,8900.0
2012-08-29 10:30:00,72.16,72.48,72.1,72.1,27800.0,72.16,72.48,72.1,72.1,27800.0
2012-08-29 11:00:00,72.08,72.52,72.06,72.52,9200.0,72.08,72.52,72.06,72.52,9200.0
2012-08-29 11:30:00,72.52,72.77,72.43,72.69,15600.0,72.52,72.77,72.43,72.69,15600.0
2012-08-29 12:00:00,72.71,72.95,72.71,72.9,9000.0,72.71,72.95,72.71,72.9,9000.0
2012-08-29 12:30:00,72.89,72.91,72.42,72.56,17500.0,72.89,72.91,72.42,72.56,17500.0
2012-08-29 13:00:00,72.51,72.74,72.47,72.59,8900.0,72.51,72.74,72.47,72.59,8900.0
2012-08-29 13:30:00,72.59,72.65,72.18,72.19,33500.0,72.59,72.65,72.18,72.19,33500.0
2012-08-29 14:00:00,72.19,72.25,72.13,72.19,9200.0,72.19,72.25,72.13,72.19,9200.0
2012-08-29 14:30:00,72.2,72.28,72.13,72.25,5000.0,72.2,72.28,72.13,72.25,5000.0
2012-08-29 15:00:00,72.23,72.42,72.18,72.37,31300.0,72.23,72.42,72.18,72.37,31300.0
2012-08-29 15:30:00,72.37,72.42,72.27,72.37,22600.0,72.37,72.42,72.27,72.37,22600.0
2012-08-30 09:30:00,71.77,72.03,71.51,71.85,13700.0,71.77,72.03,71.51,71.85,13700.0
2012-08-30 10:00:00,71.85,71.87,71.22,71.41,15700.0,71.85,71.87,71.22,71.41,15700.0
2012-08-30 10:30:00,71.31,71.34,71.01,71.34,9300.0,71.31,71.34,71.01,71.34,9300.0
2012-08-30 11:00:00,71.35,71.63,71.16,71.49,10700.0,71.35,71.63,71.16,71.49,10700.0
2012-08-30 11:30:00,71.49,71.73,71.45,71.58,10300.0,71.49,71.73,71.45,71.58,10300.0
2012-08-30 12:00:00,71.62,71.85,71.61,71.74,14100.0,71.62,71.85,71.61,71.74,14100.0
2012-08-30 12:30:00,71.73,71.87,71.73,71.86,4300.0,71.73,71.87,71.73,71.86,4300.0
2012-08-30 13:00:00,71.86,71.97,71.77,71.97,16600.0,71.86,71.97,71.77,71.97,16600.0
2012-08-30 13:30:00,71.94,72.13,71.93,72.06,6200.0,71.94,72.13,71.93,72.06,6200.0
2012-08-30 14:00:00,72.09,72.35,72.09,72.21,7200.0,72.09,72.35,72.09,72.21,7200.0
2012-08-30 14:30:00,72.22,72.25,72.06,72.09,8600.0,72.22,72.25,72.06,72.09,8600.0
2012-08-30 15:00:00,72.06,72.12,71.87,71.88,5900.0,72.06,72.12,71.87,71.88,5900.0
2012-08-30 15:30:00,71.95,72.14,71.95,72.02,46500.0,71.95,72.14,71.95,72.02,46500.0
2012-08-31 09:30:00,72.78,72.84,72.28,72.56,14700.0,72.78,72.84,72.28,72.56,14700.0
2012-08-31 10:00:00,72.53,72.53,71.68,72.11,41100.0,72.53,72.53,71.68,72.11,41100.0
2012-08-31 10:30:00,72.18,72.75,72.06,72.73,29300.0,72.18,72.75,72.06,72.73,29300.0
2012-08-31 11:00:00,72.75,72.83,72.51,72.74,43600.0,72.75,72.83,72.51,72.74,43600.0
2012-08-31 11:30:00,72.77,72.85,72.29,72.3,23900.0,72.77,72.85,72.29,72.3,23900.0
2012-08-31 12:00:00,72.22,72.22,71.78,71.8,11500.0,72.22,72.22,71.78,71.8,11500.0
2012-08-31 12:30:00,71.79,72.01,71.74,71.95,8900.0,71.79,72.01,71.74,71.95,8900.0
2012-08-31 13:00:00,71.99,72.2,71.89,71.98,12300.0,71.99,72.2,71.89,71.98,12300.0
2012-08-31 13:30:00,71.96,72.16,71.86,72.09,6800.0,71.96,72.16,71.86,72.09,6800.0
2012-08-31 14:00:00,72.13,72.56,72.04,72.55,9700.0,72.13,72.56,72.04,72.55,9700.0
2012-08-31 14:30:00,72.52,72.57,72.2,72.22,12500.0,72.52,72.57,72.2,72.22,12500.0
2012-08-31 15:00:00,72.2,72.21,72.03,72.05,25100.0,72.2,72.21,72.03,72.05,25100.0
2012-08-31 15:30:00,72.06,72.2,71.95,72.06,56300.0,72.06,72.2,71.95,72.06,56300.0
2012-09-04 09:30:00,71.93,72.27,71.3,71.98,35100.0,71.93,72.27,71.3,71.98,35100.0
2012-09-04 10:00:00,71.98,72.06,70.97,71.05,25900.0,71.98,72.06,70.97,71.05,25900.0
2012-09-04 10:30:00,70.99,72.19,70.84,71.89,46700.0,70.99,72.19,70.84,71.89,46700.0
2012-09-04 11:00:00,71.77,71.95,71.5,71.57,48400.0,71.77,71.95,71.5,71.57,48400.0
2012-09-04 11:30:00,71.56,72.02,71.56,71.93,29000.0,71.56,72.02,71.56,71.93,29000.0
2012-09-04 12:00:00,71.92,72.12,71.76,72.07,16800.0,71.92,72.12,71.76,72.07,16800.0
2012-09-04 12:30:00,72.07,72.57,72.07,72.57,21400.0,72.07,72.57,72.07,72.57,21400.0
2012-09-04 13:00:00,72.5,72.71,72.5,72.7,8600.0,72.5,72.71,72.5,72.7,8600.0
2012-09-04 13:30:00,72.78,72.89,72.61,72.89,12900.0,72.78,72.89,72.61,72.89,12900.0
2012-09-04 14:00:00,72.89,73.22,72.57,73.03,112300.0,72.89,73.22,72.57,73.03,112300.0
2012-09-04 14:30:00,73.0,73.14,72.75,72.85,72200.0,73.0,73.14,72.75,72.85,72200.0
2012-09-04 15:00:00,72.85,72.94,72.51,72.94,45200.0,72.85,72.94,72.51,72.94,45200.0
2012-09-04 15:30:00,72.97,72.97,72.0,72.69,168700.0,72.97,72.97,72.0,72.69,168700.0
2012-09-05 09:30:00,72.98,73.57,72.39,73.28,47800.0,72.98,73.57,72.39,73.28,47800.0
2012-09-05 10:00:00,73.28,73.35,72.93,73.21,56300.0,73.28,73.35,72.93,73.21,56300.0
2012-09-05 10:30:00,73.19,73.43,72.76,73.07,24000.0,73.19,73.43,72.76,73.07,24000.0
2012-09-05 11:00:00,73.0,73.57,72.96,73.49,32700.0,73.0,73.57,72.96,73.49,32700.0
2012-09-05 11:30:00,73.47,73.5,73.14,73.22,15700.0,73.47,73.5,73.14,73.22,15700.0
2012-09-05 12:00:00,73.26,73.37,73.09,73.22,23000.0,73.26,73.37,73.09,73.22,23000.0
2012-09-05 12:30:00,73.2,73.36,73.2,73.29,15200.0,73.2,73.36,73.2,73.29,15200.0
2012-09-05 13:00:00,73.23,73.28,73.17,73.23,10600.0,73.23,73.28,73.17,73.23,10600.0
2012-09-05 13:30:00,73.21,73.23,72.94,73.15,12000.0,73.21,73.23,72.94,73.15,12000.0
2012-09-05 14:00:00,73.18,73.38,73.04,73.33,23600.0,73.18,73.38,73.04,73.33,23600.0
2012-09-05 14:30:00,73.31,73.54,73.2,73.52,29800.0,73.31,73.54,73.2,73.52,29800.0
2012-09-05 15:00:00,73.51,73.51,73.25,73.37,24400.0,73.51,73.51,73.25,73.37,24400.0
2012-09-05 15:30:00,73.34,73.39,73.22,73.3,37900.0,73.34,73.39,73.22,73.3,37900.0
2012-09-06 09:30:00,73.6,73.85,73.41,73.67,29400.0,73.6,73.85,73.41,73.67,29400.0
2012-09-06 10:00:00,73.67,73.87,73.55,73.87,51300.0,73.67,73.87,73.55,73.87,51300.0
2012-09-06 10:30:00,73.88,74.39,73.86,74.37,31400.0,73.88,74.39,73.86,74.37,31400.0
2012-09-06 11:00:00,74.36,74.55,74.34,74.46,27900.0,74.36,74.55,74.34,74.46,27900.0
2012-09-06 11:30:00,74.48,74.56,74.25,74.54,35300.0,74.48,74.56,74.25,74.54,35300.0
2012-09-06 12:00:00,74.51,74.59,74.43,74.5,11100.0,74.51,74.59,74.43,74.5,11100.0
2012-09-06 12:30:00,74.48,74.53,74.26,74.26,18200.0,74.48,74.53,74.26,74.26,18200.0
2012-09-06 13:00:00,74.25,74.45,74.25,74.41,16800.0,74.25,74.45,74.25,74.41,16800.0
2012-09-06 13:30:00,74.42,74.46,73.64,73.93,74300.0,74.42,74.46,73.64,73.93,74300.0
2012-09-06 14:00:00,73.97,74.16,73.8,73.97,20600.0,73.97,74.16,73.8,73.97,20600.0
2012-09-06 14:30:00,73.98,74.16,73.43,73.95,164300.0,73.98,74.16,73.43,73.95,164300.0
2012-09-06 15:00:00,73.96,74.09,73.87,73.95,45000.0,73.96,74.09,73.87,73.95,45000.0
2012-09-06 15:30:00,73.98,74.21,73.97,74.21,44700.0,73.98,74.21,73.97,74.21,44700.0
2012-09-07 09:30:00,74.31,74.6,73.54,74.28,32000.0,74.31,74.6,73.54,74.28,32000.0
2012-09-07 10:00:00,74.21,74.33,74.09,74.25,18300.0,74.21,74.33,74.09,74.25,18300.0
2012-09-07 10:30:00,74.27,74.56,74.14,74.46,44500.0,74.27,74.56,74.14,74.46,44500.0
2012-09-07 11:00:00,74.45,74.61,74.32,74.46,38500.0,74.45,74.61,74.32,74.46,38500.0
2012-09-07 11:30:00,74.5,74.5,74.28,74.38,12000.0,74.5,74.5,74.28,74.38,12000.0
2012-09-07 12:00:00,74.44,74.52,74.4,74.4,11500.0,74.44,74.52,74.4,74.4,11500.0
2012-09-07 12:30:00,74.46,74.56,74.39,74.39,10800.0,74.46,74.56,74.39,74.39,10800.0
2012-09-07 13:00:00,74.39,74.56,74.34,74.34,11100.0,74.39,74.56,74.34,74.34,11100.0
2012-09-07 13:30:00,74.31,74.44,74.24,74.44,17000.0,74.31,74.44,74.24,74.44,17000.0
2012-09-07 14:00:00,74.45,74.54,74.44,74.48,18400.0,74.45,74.54,74.44,74.48,18400.0
2012-09-07 14:30:00,74.47,74.54,74.45,74.49,17300.0,74.47,74.54,74.45,74.49,17300.0
2012-09-07 15:00:00,74.5,74.52,74.19,74.22,20200.0,74.5,74.52,74.19,74.22,20200.0
2012-09-07 15:30:00,74.23,74.26,73.98,74.25,35200.0,74.23,74.26,73.98,74.25,35200.0
2012-09-10 09:30:00,74.23,74.7,74.17,74.63,16600.0,74.23,74.7,74.17,74.63,16600.0
2012-09-10 10:00:00,74.54,74.68,74.32,74.49,12100.0,74.54,74.68,74.32,74.49,12100.0
2012-09-10 10:30:00,74.52,74.59,74.43,74.54,21300.0,74.52,74.59,74.43,74.54,21300.0
2012-09-10 11:00:00,74.44,74.53,74.24,74.28,11300.0,74.44,74.53,74.24,74.28,11300.0
2012-09-10 11:30:00,74.29,74.48,74.28,74.45,7100.0,74.29,74.48,74.28,74.45,7100.0
2012-09-10 12:00:00,74.45,74.46,74.12,74.15,21700.0,74.45,74.46,74.12,74.15,21700.0
2012-09-10 12:30:00,74.13,74.29,73.98,74.23,15300.0,74.13,74.29,73.98,74.23,15300.0
2012-09-10 13:00:00,74.2,74.34,74.19,74.24,6100.0,74.2,74.34,74.19,74.24,6100.0
2012-09-10 13:30:00,74.25,74.26,74.01,74.15,9200.0,74.25,74.26,74.01,74.15,9200.0
2012-09-10 14:00:00,74.18,74.23,74.13,74.15,8200.0,74.18,74.23,74.13,74.15,8200.0
2012-09-10 14:30:00,74.15,74.25,74.0,74.0,8200.0,74.15,74.25,74.0,74.0,8200.0
2012-09-10 15:00:00,74.0,74.08,73.67,73.7,31300.0,74.0,74.08,73.67,73.7,31300.0
2012-09-10 15:30:00,73.68,73.72,73.47,73.64,38800.0,73.68,73.72,73.47,73.64,38800.0
2012-09-11 09:30:00,73.64,74.03,73.4,73.91,9000.0,73.64,74.03,73.4,73.91,9000.0
2012-09-11 10:00:00,73.94,74.21,73.85,74.12,19400.0,73.94,74.21,73.85,74.12,19400.0
2012-09-11 10:30:00,74.05,74.12,73.94,73.97,6600.0,74.05,74.12,73.94,73.97,6600.0
2012-09-11 11:00:00,74.0,74.2,73.88,74.2,8000.0,74.0,74.2,73.88,74.2,8000.0
2012-09-11 11:30:00,74.19,74.29,73.92,73.97,9700.0,74.19,74.29,73.92,73.97,9700.0
2012-09-11 12:00:00,73.98,73.98,73.61,73.86,7600.0,73.98,73.98,73.61,73.86,7600.0
2012-09-11 12:30:00,73.86,73.94,73.73,73.87,7400.0,73.86,73.94,73.73,73.87,7400.0
2012-09-11 13:00:00,73.88,74.02,73.88,73.95,10600.0,73.88,74.02,73.88,73.95,10600.0
2012-09-11 13:30:00,73.94,73.96,73.86,73.9,8700.0,73.94,73.96,73.86,73.9,8700.0
2012-09-11 14:00:00,73.91,73.93,73.83,73.83,5000.0,73.91,73.93,73.83,73.83,5000.0
2012-09-11 14:30:00,73.83,73.85,73.62,73.78,5700.0,73.83,73.85,73.62,73.78,5700.0
2012-09-11 15:00:00,73.76,73.85,73.58,73.64,15100.0,73.76,73.85,73.58,73.64,15100.0
2012-09-11 15:30:00,73.66,73.86,73.66,73.8,22900.0,73.66,73.86,73.66,73.8,22900.0
2012-09-12 09:30:00,74.05,74.64,73.75,74.14,22000.0,74.05,74.64,73.75,74.14,22000.0
2012-09-12 10:00:00,74.23,74.54,74.22,74.48,5800.0,74.23,74.54,74.22,74.48,5800.0
2012-09-12 10:30:00,74.43,74.56,74.35,74.44,10100.0,74.43,74.56,74.35,74.44,10100.0
2012-09-12 11:00:00,74.49,74.58,74.34,74.38,14600.0,74.49,74.58,74.34,74.38,14600.0
2012-09-12 11:30:00,74.41,74.53,74.33,74.39,13500.0,74.41,74.53,74.33,74.39,13500.0
2012-09-12 12:00:00,74.46,74.53,74.35,74.36,22200.0,74.46,74.53,74.35,74.36,22200.0
2012-09-12 12:30:00,74.36,74.38,74.2,74.3,8600.0,74.36,74.38,74.2,74.3,8600.0
2012-09-12 13:00:00,74.29,74.5,74.29,74.37,2200.0,74.29,74.5,74.29,74.37,2200.0
2012-09-12 13:30:00,74.44,74.59,74.38,74.53,10500.0,74.44,74.59,74.38,74.53,10500.0
2012-09-12 14:00:00,74.5,74.54,74.16,74.28,13600.0,74.5,74.54,74.16,74.28,13600.0
2012-09-12 14:30:00,74.32,74.63,74.13,74.59,8900.0,74.32,74.63,74.13,74.59,8900.0
2012-09-12 15:00:00,74.59,74.6,74.42,74.51,9500.0,74.59,74.6,74.42,74.51,9500.0
2012-09-12 15:30:00,74.48,74.55,74.39,74.51,55200.0,74.48,74.55,74.39,74.51,55200.0
2012-09-13 09:30:00,74.47,74.55,74.09,74.23,5700.0,74.47,74.55,74.09,74.23,5700.0
2012-09-13 10:00:00,74.23,74.3,73.83,73.94,40600.0,74.23,74.3,73.83,73.94,40600.0
2012-09-13 10:30:00,73.93,74.12,73.91,73.91,7000.0,73.93,74.12,73.91,73.91,7000.0
2012-09-13 11:00:00,74.03,74.47,73.98,74.47,16600.0,74.03,74.47,73.98,74.47,16600.0
2012-09-13 11:30:00,74.44,74.51,74.15,74.33,17700.0,74.44,74.51,74.15,74.33,17700.0
2012-09-13 12:00:00,74.33,74.5,74.17,74.21,11900.0,74.33,74.5,74.17,74.21,11900.0
2012-09-13 12:30:00,74.17,75.3,74.0,75.3,58600.0,74.17,75.3,74.0,75.3,58600.0
2012-09-13 13:00:00,75.19,76.17,75.19,76.17,57800.0,75.19,76.17,75.19,76.17,57800.0
2012-09-13 13:30:00,76.23,77.16,76.2,76.97,69300.0,76.23,77.16,76.2,76.97,69300.0
2012-09-13 14:00:00,76.87,77.0,76.69,76.89,92800.0,76.87,77.0,76.69,76.89,92800.0
2012-09-13 14:30:00,76.95,77.2,76.79,77.03,40400.0,76.95,77.2,76.79,77.03,40400.0
2012-09-13 15:00:00,77.03,77.76,77.02,77.39,78000.0,77.03,77.76,77.02,77.39,78000.0
2012-09-13 15:30:00,77.39,77.66,77.3,77.62,177200.0,77.39,77.66,77.3,77.62,177200.0
2012-09-14 09:30:00,78.0,79.0,77.67,78.66,42400.0,78.0,79.0,77.67,78.66,42400.0
2012-09-14 10:00:00,78.68,78.74,78.26,78.48,57800.0,78.68,78.74,78.26,78.48,57800.0
2012-09-14 10:30:00,78.48,78.5,78.26,78.46,23700.0,78.48,78.5,78.26,78.46,23700.0
2012-09-14 11:00:00,78.45,79.36,78.38,79.2,58700.0,78.45,79.36,78.38,79.2,58700.0
2012-09-14 11:30:00,79.2,79.21,78.72,78.87,23200.0,79.2,79.21,78.72,78.87,23200.0
2012-09-14 12:00:00,78.86,79.11,78.86,78.92,25800.0,78.86,79.11,78.86,78.92,25800.0
2012-09-14 12:30:00,78.91,79.23,78.71,79.01,17800.0,78.91,79.23,78.71,79.01,17800.0
2012-09-14 13:00:00,79.02,79.17,78.88,79.03,19400.0,79.02,79.17,78.88,79.03,19400.0
2012-09-14 13:30:00,79.02,79.12,78.39,78.93,26400.0,79.02,79.12,78.39,78.93,26400.0
2012-09-14 14:00:00,78.95,79.25,78.79,78.85,22300.0,78.95,79.25,78.79,78.85,22300.0
2012-09-14 14:30:00,78.81,78.81,78.48,78.66,26800.0,78.81,78.81,78.48,78.66,26800.0
2012-09-14 15:00:00,78.65,78.65,78.33,78.47,41800.0,78.65,78.65,78.33,78.47,41800.0
2012-09-14 15:30:00,78.48,79.03,78.47,78.92,114700.0,78.48,79.03,78.47,78.92,114700.0
2012-09-17 09:30:00,78.82,78.82,77.98,78.15,12900.0,78.82,78.82,77.98,78.15,12900.0
2012-09-17 10:00:00,78.16,78.3,77.93,78.13,8700.0,78.16,78.3,77.93,78.13,8700.0
2012-09-17 10:30:00,78.14,78.34,77.72,77.9,9700.0,78.14,78.34,77.72,77.9,9700.0
2012-09-17 11:00:00,77.81,77.9,77.65,77.69,8800.0,77.81,77.9,77.65,77.69,8800.0
2012-09-17 11:30:00,77.69,77.72,77.36,77.64,20100.0,77.69,77.72,77.36,77.64,20100.0
2012-09-17 12:00:00,77.65,77.68,77.48,77.53,10800.0,77.65,77.68,77.48,77.53,10800.0
2012-09-17 12:30:00,77.5,77.56,77.47,77.55,10800.0,77.5,77.56,77.47,77.55,10800.0
2012-09-17 13:00:00,77.58,77.67,77.5,77.66,9900.0,77.58,77.67,77.5,77.66,9900.0
2012-09-17 13:30:00,77.67,77.9,77.67,77.87,7300.0,77.67,77.9,77.67,77.87,7300.0
2012-09-17 14:00:00,77.84,78.13,77.79,78.09,18500.0,77.84,78.13,77.79,78.09,18500.0
2012-09-17 14:30:00,78.07,78.46,78.02,78.38,19600.0,78.07,78.46,78.02,78.38,19600.0
2012-09-17 15:00:00,78.4,78.45,78.09,78.19,18700.0,78.4,78.45,78.09,78.19,18700.0
2012-09-17 15:30:00,78.15,78.46,78.11,78.14,88200.0,78.15,78.46,78.11,78.14,88200.0
2012-09-18 09:30:00,77.99,78.06,77.54,77.66,14300.0,77.99,78.06,77.54,77.66,14300.0
2012-09-18 10:00:00,77.68,77.97,77.14,77.27,12800.0,77.68,77.97,77.14,77.27,12800.0
2012-09-18 10:30:00,77.29,77.3,76.55,76.87,32400.0,77.29,77.3,76.55,76.87,32400.0
2012-09-18 11:00:00,76.98,77.53,76.96,77.53,24300.0,76.98,77.53,76.96,77.53,24300.0
2012-09-18 11:30:00,77.49,77.49,77.14,77.29,13300.0,77.49,77.49,77.14,77.29,13300.0
2012-09-18 12:00:00,77.3,77.36,76.84,77.0,17700.0,77.3,77.36,76.84,77.0,17700.0
2012-09-18 12:30:00,76.97,77.18,76.94,77.09,11700.0,76.97,77.18,76.94,77.09,11700.0
2012-09-18 13:00:00,77.06,77.07,76.82,77.0,32100.0,77.06,77.07,76.82,77.0,32100.0
2012-09-18 13:30:00,77.01,77.09,76.88,77.0,15900.0,77.01,77.09,76.88,77.0,15900.0
2012-09-18 14:00:00,77.0,77.36,76.91,77.21,19800.0,77.0,77.36,76.91,77.21,19800.0
2012-09-18 14:30:00,77.23,77.75,77.1,77.75,35000.0,77.23,77.75,77.1,77.75,35000.0
2012-09-18 15:00:00,77.67,78.14,77.67,78.09,53800.0,77.67,78.14,77.67,78.09,53800.0
2012-09-18 15:30:00,78.08,78.1,77.69,77.88,113400.0,78.08,78.1,77.69,77.88,113400.0
2012-09-19 09:30:00,78.19,78.32,77.79,78.26,24300.0,78.19,78.32,77.79,78.26,24300.0
2012-09-19 10:00:00,78.3,79.33,78.28,79.21,51200.0,78.3,79.33,78.28,79.21,51200.0
2012-09-19 10:30:00,79.21,79.39,78.91,79.37,23700.0,79.21,79.39,78.91,79.37,23700.0
2012-09-19 11:00:00,79.33,79.67,79.32,79.57,35200.0,79.33,79.67,79.32,79.57,35200.0
2012-09-19 11:30:00,79.56,79.64,78.95,78.97,51400.0,79.56,79.64,78.95,78.97,51400.0
2012-09-19 12:00:00,78.99,79.26,78.94,79.25,23200.0,78.99,79.26,78.94,79.25,23200.0
2012-09-19 12:30:00,79.21,79.5,79.03,79.39,21900.0,79.21,79.5,79.03,79.39,21900.0
2012-09-19 13:00:00,79.38,79.42,79.13,79.19,25100.0,79.38,79.42,79.13,79.19,25100.0
2012-09-19 13:30:00,79.21,79.33,78.94,79.11,30100.0,79.21,79.33,78.94,79.11,30100.0
2012-09-19 14:00:00,79.11,79.12,78.93,78.95,15600.0,79.11,79.12,78.93,78.95,15600.0
2012-09-19 14:30:00,79.01,79.12,78.81,78.95,34000.0,79.01,79.12,78.81,78.95,34000.0
2012-09-19 15:00:00,78.93,79.03,78.75,78.97,26100.0,78.93,79.03,78.75,78.97,26100.0
2012-09-19 15:30:00,78.96,79.13,78.81,78.84,76000.0,78.96,79.13,78.81,78.84,76000.0
2012-09-20 09:30:00,78.81,79.35,78.23,79.0,55000.0,78.81,79.35,78.23,79.0,55000.0
2012-09-20 10:00:00,79.01,79.42,78.96,79.28,71200.0,79.01,79.42,78.96,79.28,71200.0
2012-09-20 10:30:00,79.28,80.0,79.24,79.83,31400.0,79.28,80.0,79.24,79.83,31400.0
2012-09-20 11:00:00,79.86,79.96,79.25,79.25,22500.0,79.86,79.96,79.25,79.25,22500.0
2012-09-20 11:30:00,79.29,79.52,79.24,79.45,21300.0,79.29,79.52,79.24,79.45,21300.0
2012-09-20 12:00:00,79.5,79.6,79.23,79.27,11900.0,79.5,79.6,79.23,79.27,11900.0
2012-09-20 12:30:00,79.24,79.24,78.74,78.95,20400.0,79.24,79.24,78.74,78.95,20400.0
2012-09-20 13:00:00,78.93,78.99,78.79,78.83,10900.0,78.93,78.99,78.79,78.83,10900.0
2012-09-20 13:30:00,78.85,79.06,78.85,78.96,13900.0,78.85,79.06,78.85,78.96,13900.0
2012-09-20 14:00:00,78.96,79.46,78.96,79.37,19600.0,78.96,79.46,78.96,79.37,19600.0
2012-09-20 14:30:00,79.37,79.54,79.3,79.54,27200.0,79.37,79.54,79.3,79.54,27200.0
2012-09-20 15:00:00,79.61,79.61,79.32,79.56,37600.0,79.61,79.61,79.32,79.56,37600.0
2012-09-20 15:30:00,79.56,79.69,79.45,79.59,106700.0,79.56,79.69,79.45,79.59,106700.0
2012-09-21 09:30:00,79.96,81.25,79.85,80.06,186400.0,79.96,81.25,79.85,80.06,186400.0
2012-09-21 10:00:00,80.05,80.5,80.05,80.39,27300.0,80.05,80.5,80.05,80.39,27300.0
2012-09-21 10:30:00,80.41,80.73,80.31,80.64,29300.0,80.41,80.73,80.31,80.64,29300.0
2012-09-21 11:00:00,80.66,80.76,80.53,80.66,61800.0,80.66,80.76,80.53,80.66,61800.0
2012-09-21 11:30:00,80.62,80.74,80.28,80.58,54100.0,80.62,80.74,80.28,80.58,54100.0
2012-09-21 12:00:00,80.61,80.83,80.57,80.83,37200.0,80.61,80.83,80.57,80.83,37200.0
2012-09-21 12:30:00,80.85,81.0,80.22,80.28,31200.0,80.85,81.0,80.22,80.28,31200.0
2012-09-21 13:00:00,80.28,80.37,80.05,80.35,38400.0,80.28,80.37,80.05,80.35,38400.0
2012-09-21 13:30:00,80.36,81.1,80.31,81.04,52500.0,80.36,81.1,80.31,81.04,52500.0
2012-09-21 14:00:00,81.03,81.37,80.94,81.28,96700.0,81.03,81.37,80.94,81.28,96700.0
2012-09-21 14:30:00,81.34,81.83,81.22,81.82,92500.0,81.34,81.83,81.22,81.82,92500.0
2012-09-21 15:00:00,81.81,82.12,81.77,81.91,108900.0,81.81,82.12,81.77,81.91,108900.0
2012-09-21 15:30:00,81.92,82.68,81.89,82.59,314500.0,81.92,82.68,81.89,82.59,314500.0
2012-09-24 09:30:00,82.18,82.3,81.15,81.44,62700.0,82.18,82.3,81.15,81.44,62700.0
2012-09-24 10:00:00,81.46,81.72,80.49,80.56,83100.0,81.46,81.72,80.49,80.56,83100.0
2012-09-24 10:30:00,80.57,81.02,80.51,80.92,38600.0,80.57,81.02,80.51,80.92,38600.0
2012-09-24 11:00:00,80.89,80.94,80.68,80.88,52100.0,80.89,80.94,80.68,80.88,52100.0
2012-09-24 11:30:00,80.87,80.93,80.7,80.82,31300.0,80.87,80.93,80.7,80.82,31300.0
2012-09-24 12:00:00,80.81,80.86,80.69,80.72,30200.0,80.81,80.86,80.69,80.72,30200.0
2012-09-24 12:30:00,80.7,80.8,80.55,80.56,38000.0,80.7,80.8,80.55,80.56,38000.0
2012-09-24 13:00:00,80.56,80.71,80.32,80.56,29900.0,80.56,80.71,80.32,80.56,29900.0
2012-09-24 13:30:00,80.51,81.13,80.31,81.09,35400.0,80.51,81.13,80.31,81.09,35400.0
2012-09-24 14:00:00,81.07,81.15,80.89,80.92,36200.0,81.07,81.15,80.89,80.92,36200.0
2012-09-24 14:30:00,80.93,81.76,80.81,81.66,55600.0,80.93,81.76,80.81,81.66,55600.0
2012-09-24 15:00:00,81.67,81.84,81.31,81.35,89700.0,81.67,81.84,81.31,81.35,89700.0
2012-09-24 15:30:00,81.36,81.5,81.03,81.19,95900.0,81.36,81.5,81.03,81.19,95900.0
2012-09-25 09:30:00,81.55,82.43,80.98,81.33,49200.0,81.55,82.43,80.98,81.33,49200.0
2012-09-25 10:00:00,81.45,82.23,81.35,81.88,33100.0,81.45,82.23,81.35,81.88,33100.0
2012-09-25 10:30:00,81.76,82.2,81.74,82.2,25500.0,81.76,82.2,81.74,82.2,25500.0
2012-09-25 11:00:00,82.15,82.76,82.11,82.58,76200.0,82.15,82.76,82.11,82.58,76200.0
2012-09-25 11:30:00,82.51,82.53,82.2,82.34,36600.0,82.51,82.53,82.2,82.34,36600.0
2012-09-25 12:00:00,82.31,82.43,81.72,81.92,67500.0,82.31,82.43,81.72,81.92,67500.0
2012-09-25 12:30:00,81.89,81.93,81.27,81.49,56400.0,81.89,81.93,81.27,81.49,56400.0
2012-09-25 13:00:00,81.47,81.61,81.3,81.32,25200.0,81.47,81.61,81.3,81.32,25200.0
2012-09-25 13:30:00,81.3,81.52,81.09,81.27,16400.0,81.3,81.52,81.09,81.27,16400.0
2012-09-25 14:00:00,81.24,81.42,81.01,81.08,17700.0,81.24,81.42,81.01,81.08,17700.0
2012-09-25 14:30:00,81.03,81.15,80.88,80.97,38200.0,81.03,81.15,80.88,80.97,38200.0
2012-09-25 15:00:00,80.94,81.1,80.59,80.76,49400.0,80.94,81.1,80.59,80.76,49400.0
2012-09-25 15:30:00,80.76,81.01,80.29,80.41,88100.0,80.76,81.01,80.29,80.41,88100.0
2012-09-26 09:30:00,80.59,80.59,79.56,79.75,39000.0,80.59,80.59,79.56,79.75,39000.0
2012-09-26 10:00:00,79.63,79.63,78.3,78.3,26200.0,79.63,79.63,78.3,78.3,26200.0
2012-09-26 10:30:00,78.3,78.48,77.53,77.67,46900.0,78.3,78.48,77.53,77.67,46900.0
2012-09-26 11:00:00,77.66,78.68,77.66,78.51,36500.0,77.66,78.68,77.66,78.51,36500.0
2012-09-26 11:30:00,78.53,78.62,78.35,78.55,23900.0,78.53,78.62,78.35,78.55,23900.0
2012-09-26 12:00:00,78.55,78.88,78.37,78.57,40300.0,78.55,78.88,78.37,78.57,40300.0
2012-09-26 12:30:00,78.59,78.91,78.3,78.54,18000.0,78.59,78.91,78.3,78.54,18000.0
2012-09-26 13:00:00,78.54,78.96,78.49,78.82,34700.0,78.54,78.96,78.49,78.82,34700.0
2012-09-26 13:30:00,78.81,78.91,78.5,78.5,28500.0,78.81,78.91,78.5,78.5,28500.0
2012-09-26 14:00:00,78.47,78.75,78.44,78.62,18700.0,78.47,78.75,78.44,78.62,18700.0
2012-09-26 14:30:00,78.52,78.67,78.34,78.49,21900.0,78.52,78.67,78.34,78.49,21900.0
2012-09-26 15:00:00,78.53,78.53,78.01,78.19,44600.0,78.53,78.53,78.01,78.19,44600.0
2012-09-26 15:30:00,78.2,78.38,78.14,78.29,75500.0,78.2,78.38,78.14,78.29,75500.0
2012-09-27 09:30:00,78.74,78.86,78.21,78.46,15700.0,78.74,78.86,78.21,78.46,15700.0
2012-09-27 10:00:00,78.36,78.77,77.71,78.24,29800.0,78.36,78.77,77.71,78.24,29800.0
2012-09-27 10:30:00,78.27,78.74,78.17,78.68,10600.0,78.27,78.74,78.17,78.68,10600.0
2012-09-27 11:00:00,78.68,79.07,78.64,79.01,43000.0,78.68,79.07,78.64,79.01,43000.0
2012-09-27 11:30:00,79.02,79.3,78.89,79.22,19700.0,79.02,79.3,78.89,79.22,19700.0
2012-09-27 12:00:00,79.26,79.26,78.92,79.14,14200.0,79.26,79.26,78.92,79.14,14200.0
2012-09-27 12:30:00,79.14,79.16,78.93,79.12,24200.0,79.14,79.16,78.93,79.12,24200.0
2012-09-27 13:00:00,79.01,79.2,79.01,79.2,8900.0,79.01,79.2,79.01,79.2,8900.0
2012-09-27 13:30:00,79.2,79.81,79.17,79.77,45300.0,79.2,79.81,79.17,79.77,45300.0
2012-09-27 14:00:00,79.75,79.85,79.57,79.63,42100.0,79.75,79.85,79.57,79.63,42100.0
2012-09-27 14:30:00,79.65,79.77,79.55,79.63,14200.0,79.65,79.77,79.55,79.63,14200.0
2012-09-27 15:00:00,79.57,79.73,79.44,79.53,15000.0,79.57,79.73,79.44,79.53,15000.0
2012-09-27 15:30:00,79.53,79.68,79.38,79.54,57800.0,79.53,79.68,79.38,79.54,57800.0
2012-09-28 09:30:00,78.87,79.19,77.92,78.01,56700.0,78.87,79.19,77.92,78.01,56700.0
2012-09-28 10:00:00,77.99,78.62,77.73,77.9,18000.0,77.99,78.62,77.73,77.9,18000.0
2012-09-28 10:30:00,77.98,78.19,77.77,78.15,14300.0,77.98,78.19,77.77,78.15,14300.0
2012-09-28 11:00:00,78.15,78.58,78.05,78.28,16000.0,78.15,78.58,78.05,78.28,16000.0
2012-09-28 11:30:00,78.3,78.32,77.9,78.32,18400.0,78.3,78.32,77.9,78.32,18400.0
2012-09-28 12:00:00,78.37,78.67,78.3,78.4,17500.0,78.37,78.67,78.3,78.4,17500.0
2012-09-28 12:30:00,78.39,79.08,78.37,79.08,40800.0,78.39,79.08,78.37,79.08,40800.0
2012-09-28 13:00:00,79.13,79.25,78.91,79.24,17700.0,79.13,79.25,78.91,79.24,17700.0
2012-09-28 13:30:00,79.23,79.65,79.23,79.33,11700.0,79.23,79.65,79.23,79.33,11700.0
2012-09-28 14:00:00,79.31,79.34,79.16,79.25,12000.0,79.31,79.34,79.16,79.25,12000.0
2012-09-28 14:30:00,79.22,79.32,79.11,79.25,31200.0,79.22,79.32,79.11,79.25,31200.0
2012-09-28 15:00:00,79.25,79.49,79.25,79.39,31100.0,79.25,79.49,79.25,79.39,31100.0
2012-09-28 15:30:00,79.44,79.88,79.38,79.75,301300.0,79.44,79.88,79.38,79.75,301300.0
2012-10-01 09:30:00,80.09,80.13,79.15,79.24,39300.0,80.09,80.13,79.15,79.24,39300.0
2012-10-01 10:00:00,79.35,80.62,79.35,79.59,60600.0,79.35,80.62,79.35,79.59,60600.0
2012-10-01 10:30:00,79.61,79.61,79.25,79.25,21600.0,79.61,79.61,79.25,79.25,21600.0
2012-10-01 11:00:00,79.3,79.49,78.94,79.03,38900.0,79.3,79.49,78.94,79.03,38900.0
2012-10-01 11:30:00,79.04,79.16,78.62,78.89,26600.0,79.04,79.16,78.62,78.89,26600.0
2012-10-01 12:00:00,78.92,78.92,78.31,78.31,18900.0,78.92,78.92,78.31,78.31,18900.0
2012-10-01 12:30:00,78.37,78.61,78.08,78.33,33000.0,78.37,78.61,78.08,78.33,33000.0
2012-10-01 13:00:00,78.34,78.48,77.84,78.26,30300.0,78.34,78.48,77.84,78.26,30300.0
2012-10-01 13:30:00,78.26,78.36,77.78,78.36,24800.0,78.26,78.36,77.78,78.36,24800.0
2012-10-01 14:00:00,78.35,78.64,78.25,78.6,21800.0,78.35,78.64,78.25,78.6,21800.0
2012-10-01 14:30:00,78.62,78.65,78.42,78.52,21700.0,78.62,78.65,78.42,78.52,21700.0
2012-10-01 15:00:00,78.51,78.71,78.2,78.71,61200.0,78.51,78.71,78.2,78.71,61200.0
2012-10-01 15:30:00,78.67,78.71,78.3,78.59,86000.0,78.67,78.71,78.3,78.59,86000.0
2012-10-02 09:30:00,78.78,79.08,78.73,79.03,8700.0,78.78,79.08,78.73,79.03,8700.0
2012-10-02 10:00:00,78.97,79.5,78.88,79.5,19900.0,78.97,79.5,78.88,79.5,19900.0
2012-10-02 10:30:00,79.5,79.83,79.39,79.44,27800.0,79.5,79.83,79.39,79.44,27800.0
2012-10-02 11:00:00,79.45,79.48,79.21,79.33,19700.0,79.45,79.48,79.21,79.33,19700.0
2012-10-02 11:30:00,79.31,79.78,79.08,79.42,43000.0,79.31,79.78,79.08,79.42,43000.0
2012-10-02 12:00:00,79.47,79.74,79.23,79.35,25600.0,79.47,79.74,79.23,79.35,25600.0
2012-10-02 12:30:00,79.35,79.47,79.11,79.2,23700.0,79.35,79.47,79.11,79.2,23700.0
2012-10-02 13:00:00,79.16,79.44,79.14,79.27,18400.0,79.16,79.44,79.14,79.27,18400.0
2012-10-02 13:30:00,79.23,79.53,78.96,79.33,35700.0,79.23,79.53,78.96,79.33,35700.0
2012-10-02 14:00:00,79.34,79.38,79.07,79.26,23500.0,79.34,79.38,79.07,79.26,23500.0
2012-10-02 14:30:00,79.2,79.36,79.02,79.02,33900.0,79.2,79.36,79.02,79.02,33900.0
2012-10-02 15:00:00,78.99,79.3,78.97,79.28,22400.0,78.99,79.3,78.97,79.28,22400.0
2012-10-02 15:30:00,79.29,79.52,79.05,79.48,35900.0,79.29,79.52,79.05,79.48,35900.0
2012-10-03 09:30:00,79.9,79.9,79.56,79.57,6500.0,79.9,79.9,79.56,79.57,6500.0
2012-10-03 10:00:00,79.64,80.71,79.4,80.56,20600.0,79.64,80.71,79.4,80.56,20600.0
2012-10-03 10:30:00,80.57,80.58,80.15,80.15,9400.0,80.57,80.58,80.15,80.15,9400.0
2012-10-03 11:00:00,80.14,80.46,80.09,80.4,42900.0,80.14,80.46,80.09,80.4,42900.0
2012-10-03 11:30:00,80.43,81.15,80.33,81.09,16400.0,80.43,81.15,80.33,81.09,16400.0
2012-10-03 12:00:00,81.06,81.29,80.99,81.27,14000.0,81.06,81.29,80.99,81.27,14000.0
2012-10-03 12:30:00,81.29,81.51,81.2,81.49,59200.0,81.29,81.51,81.2,81.49,59200.0
2012-10-03 13:00:00,81.41,81.62,81.36,81.42,18100.0,81.41,81.62,81.36,81.42,18100.0
2012-10-03 13:30:00,81.48,81.48,80.82,81.33,25000.0,81.48,81.48,80.82,81.33,25000.0
2012-10-03 14:00:00,81.32,81.38,80.91,80.99,21600.0,81.32,81.38,80.91,80.99,21600.0
2012-10-03 14:30:00,81.04,81.23,80.51,80.75,30600.0,81.04,81.23,80.51,80.75,30600.0
2012-10-03 15:00:00,80.75,80.9,80.61,80.74,43000.0,80.75,80.9,80.61,80.74,43000.0
2012-10-03 15:30:00,80.74,81.0,80.72,80.83,53700.0,80.74,81.0,80.72,80.83,53700.0
2012-10-04 09:30:00,80.83,81.26,80.6,80.65,20000.0,80.83,81.26,80.6,80.65,20000.0
2012-10-04 10:00:00,80.64,81.24,80.57,80.85,23600.0,80.64,81.24,80.57,80.85,23600.0
2012-10-04 10:30:00,80.89,81.03,80.26,80.3,28600.0,80.89,81.03,80.26,80.3,28600.0
2012-10-04 11:00:00,80.34,80.48,80.12,80.22,18500.0,80.34,80.48,80.12,80.22,18500.0
2012-10-04 11:30:00,80.21,80.6,80.14,80.58,11600.0,80.21,80.6,80.14,80.58,11600.0
2012-10-04 12:00:00,80.6,80.8,80.52,80.54,12800.0,80.6,80.8,80.52,80.54,12800.0
2012-10-04 12:30:00,80.55,80.81,80.49,80.71,16900.0,80.55,80.81,80.49,80.71,16900.0
2012-10-04 13:00:00,80.72,80.81,80.45,80.48,26300.0,80.72,80.81,80.45,80.48,26300.0
2012-10-04 13:30:00,80.5,80.65,80.36,80.36,30600.0,80.5,80.65,80.36,80.36,30600.0
2012-10-04 14:00:00,80.41,80.44,80.19,80.24,18700.0,80.41,80.44,80.19,80.24,18700.0
2012-10-04 14:30:00,80.26,80.36,80.2,80.34,16700.0,80.26,80.36,80.2,80.34,16700.0
2012-10-04 15:00:00,80.35,80.48,80.1,80.29,48900.0,80.35,80.48,80.1,80.29,48900.0
2012-10-04 15:30:00,80.31,80.47,80.27,80.45,52100.0,80.31,80.47,80.27,80.45,52100.0
2012-10-05 09:30:00,81.22,82.16,80.57,81.84,29900.0,81.22,82.16,80.57,81.84,29900.0
2012-10-05 10:00:00,81.8,82.26,81.7,82.0,24400.0,81.8,82.26,81.7,82.0,24400.0
2012-10-05 10:30:00,82.0,82.09,81.83,81.95,135600.0,82.0,82.09,81.83,81.95,135600.0
2012-10-05 11:00:00,81.95,82.61,81.94,82.43,24000.0,81.95,82.61,81.94,82.43,24000.0
2012-10-05 11:30:00,82.48,82.58,82.25,82.44,12100.0,82.48,82.58,82.25,82.44,12100.0
2012-10-05 12:00:00,82.48,82.7,82.4,82.4,14200.0,82.48,82.7,82.4,82.4,14200.0
2012-10-05 12:30:00,82.45,82.47,82.04,82.04,21900.0,82.45,82.47,82.04,82.04,21900.0
2012-10-05 13:00:00,82.09,82.21,81.88,81.88,8600.0,82.09,82.21,81.88,81.88,8600.0
2012-10-05 13:30:00,81.87,82.22,81.78,82.04,17800.0,81.87,82.22,81.78,82.04,17800.0
2012-10-05 14:00:00,82.0,82.1,81.86,82.02,10300.0,82.0,82.1,81.86,82.02,10300.0
2012-10-05 14:30:00,82.02,82.04,81.3,81.34,23800.0,82.02,82.04,81.3,81.34,23800.0
2012-10-05 15:00:00,81.33,81.82,81.33,81.6,53000.0,81.33,81.82,81.33,81.6,53000.0
2012-10-05 15:30:00,81.6,82.0,81.53,81.97,70500.0,81.6,82.0,81.53,81.97,70500.0
2012-10-08 09:30:00,81.54,82.19,81.33,82.1,15700.0,81.54,82.19,81.33,82.1,15700.0
2012-10-08 10:00:00,82.17,82.46,81.56,81.74,19300.0,82.17,82.46,81.56,81.74,19300.0
2012-10-08 10:30:00,81.73,82.0,81.64,81.81,8500.0,81.73,82.0,81.64,81.81,8500.0
2012-10-08 11:00:00,81.72,81.89,81.57,81.66,28600.0,81.72,81.89,81.57,81.66,28600.0
2012-10-08 11:30:00,81.57,81.63,81.16,81.5,14000.0,81.57,81.63,81.16,81.5,14000.0
2012-10-08 12:00:00,81.52,81.85,81.45,81.65,8800.0,81.52,81.85,81.45,81.65,8800.0
2012-10-08 12:30:00,81.68,81.78,81.54,81.78,9600.0,81.68,81.78,81.54,81.78,9600.0
2012-10-08 13:00:00,81.84,81.84,81.56,81.6,7900.0,81.84,81.84,81.56,81.6,7900.0
2012-10-08 13:30:00,81.59,81.8,81.53,81.73,8700.0,81.59,81.8,81.53,81.73,8700.0
2012-10-08 14:00:00,81.74,81.95,81.7,81.95,19700.0,81.74,81.95,81.7,81.95,19700.0
2012-10-08 14:30:00,81.95,81.99,81.81,81.92,17300.0,81.95,81.99,81.81,81.92,17300.0
2012-10-08 15:00:00,81.96,82.0,81.86,81.93,19700.0,81.96,82.0,81.86,81.93,19700.0
2012-10-08 15:30:00,81.95,82.16,81.92,82.01,63100.0,81.95,82.16,81.92,82.01,63100.0
2012-10-09 09:30:00,81.4,81.68,80.48,80.65,67300.0,81.4,81.68,80.48,80.65,67300.0
2012-10-09 10:00:00,80.87,80.94,79.99,80.29,37600.0,80.87,80.94,79.99,80.29,37600.0
2012-10-09 10:30:00,80.18,80.19,79.88,80.05,35300.0,80.18,80.19,79.88,80.05,35300.0
2012-10-09 11:00:00,80.04,80.25,79.91,80.06,26600.0,80.04,80.25,79.91,80.06,26600.0
2012-10-09 11:30:00,80.06,80.3,79.59,79.67,53600.0,80.06,80.3,79.59,79.67,53600.0
2012-10-09 12:00:00,79.67,79.7,79.37,79.42,21800.0,79.67,79.7,79.37,79.42,21800.0
2012-10-09 12:30:00,79.34,79.48,79.28,79.48,45000.0,79.34,79.48,79.28,79.48,45000.0
2012-10-09 13:00:00,79.45,79.91,79.34,79.85,51400.0,79.45,79.91,79.34,79.85,51400.0
2012-10-09 13:30:00,79.85,79.87,79.3,79.3,9400.0,79.85,79.87,79.3,79.3,9400.0
2012-10-09 14:00:00,79.35,79.59,79.34,79.42,19400.0,79.35,79.59,79.34,79.42,19400.0
2012-10-09 14:30:00,79.38,79.45,79.19,79.36,27200.0,79.38,79.45,79.19,79.36,27200.0
2012-10-09 15:00:00,79.35,79.51,79.3,79.35,39000.0,79.35,79.51,79.3,79.35,39000.0
2012-10-09 15:30:00,79.38,79.46,79.09,79.13,76800.0,79.38,79.46,79.09,79.13,76800.0
2012-10-10 09:30:00,79.25,79.46,78.47,78.66,31400.0,79.25,79.46,78.47,78.66,31400.0
2012-10-10 10:00:00,78.73,78.91,78.34,78.62,28700.0,78.73,78.91,78.34,78.62,28700.0
2012-10-10 10:30:00,78.67,79.17,78.45,79.17,35700.0,78.67,79.17,78.45,79.17,35700.0
2012-10-10 11:00:00,79.13,79.4,78.88,79.4,18400.0,79.13,79.4,78.88,79.4,18400.0
2012-10-10 11:30:00,79.44,79.5,79.07,79.11,10800.0,79.44,79.5,79.07,79.11,10800.0
2012-10-10 12:00:00,79.06,79.11,78.67,78.79,9600.0,79.06,79.11,78.67,78.79,9600.0
2012-10-10 12:30:00,78.79,78.95,78.51,78.57,11300.0,78.79,78.95,78.51,78.57,11300.0
2012-10-10 13:00:00,78.62,78.68,78.5,78.68,6700.0,78.62,78.68,78.5,78.68,6700.0
2012-10-10 13:30:00,78.64,78.75,78.51,78.62,13700.0,78.64,78.75,78.51,78.62,13700.0
2012-10-10 14:00:00,78.71,78.95,78.5,78.59,14400.0,78.71,78.95,78.5,78.59,14400.0
2012-10-10 14:30:00,78.61,78.73,78.51,78.51,16900.0,78.61,78.73,78.51,78.51,16900.0
2012-10-10 15:00:00,78.52,78.79,78.44,78.47,33700.0,78.52,78.79,78.44,78.47,33700.0
2012-10-10 15:30:00,78.43,78.61,78.35,78.6,58300.0,78.43,78.61,78.35,78.6,58300.0
2012-10-11 09:30:00,79.46,79.46,78.2,78.2,25000.0,79.46,79.46,78.2,78.2,25000.0
2012-10-11 10:00:00,78.22,79.45,78.08,79.09,42600.0,78.22,79.45,78.08,79.09,42600.0
2012-10-11 10:30:00,79.11,79.25,78.97,79.14,29200.0,79.11,79.25,78.97,79.14,29200.0
2012-10-11 11:00:00,79.14,79.2,78.88,79.05,25000.0,79.14,79.2,78.88,79.05,25000.0
2012-10-11 11:30:00,79.05,79.09,78.18,78.18,33700.0,79.05,79.09,78.18,78.18,33700.0
2012-10-11 12:00:00,78.21,78.46,77.93,78.03,23400.0,78.21,78.46,77.93,78.03,23400.0
2012-10-11 12:30:00,78.04,78.09,77.94,77.97,17700.0,78.04,78.09,77.94,77.97,17700.0
2012-10-11 13:00:00,77.97,78.2,77.88,78.16,12100.0,77.97,78.2,77.88,78.16,12100.0
2012-10-11 13:30:00,78.16,78.25,77.89,77.94,13400.0,78.16,78.25,77.89,77.94,13400.0
2012-10-11 14:00:00,77.95,78.29,77.95,78.23,12700.0,77.95,78.29,77.95,78.23,12700.0
2012-10-11 14:30:00,78.19,78.49,78.19,78.31,12100.0,78.19,78.49,78.19,78.31,12100.0
2012-10-11 15:00:00,78.31,78.72,78.31,78.72,23600.0,78.31,78.72,78.31,78.72,23600.0
2012-10-11 15:30:00,78.72,78.75,78.27,78.3,58700.0,78.72,78.75,78.27,78.3,58700.0
2012-10-12 09:30:00,78.39,78.65,77.67,78.47,26600.0,78.39,78.65,77.67,78.47,26600.0
2012-10-12 10:00:00,78.56,78.98,78.56,78.8,16500.0,78.56,78.98,78.56,78.8,16500.0
2012-10-12 10:30:00,78.76,78.76,77.88,77.9,14100.0,78.76,78.76,77.88,77.9,14100.0
2012-10-12 11:00:00,77.86,78.53,77.86,78.48,19600.0,77.86,78.53,77.86,78.48,19600.0
2012-10-12 11:30:00,78.5,78.5,78.13,78.25,12100.0,78.5,78.5,78.13,78.25,12100.0
2012-10-12 12:00:00,78.22,78.3,78.15,78.17,8700.0,78.22,78.3,78.15,78.17,8700.0
2012-10-12 12:30:00,78.22,78.32,78.05,78.05,9400.0,78.22,78.32,78.05,78.05,9400.0
2012-10-12 13:00:00,78.03,78.03,77.72,77.81,3600.0,78.03,78.03,77.72,77.81,3600.0
2012-10-12 13:30:00,77.81,78.06,77.72,77.88,18500.0,77.81,78.06,77.72,77.88,18500.0
2012-10-12 14:00:00,77.94,78.05,77.89,78.0,6800.0,77.94,78.05,77.89,78.0,6800.0
2012-10-12 14:30:00,78.0,78.44,77.99,78.38,8900.0,78.0,78.44,77.99,78.38,8900.0
2012-10-12 15:00:00,78.33,78.36,78.09,78.33,12400.0,78.33,78.36,78.09,78.33,12400.0
2012-10-12 15:30:00,78.31,78.34,78.03,78.26,32600.0,78.31,78.34,78.03,78.26,32600.0
2012-10-15 09:30:00,78.76,78.98,78.0,78.01,26800.0,78.76,78.98,78.0,78.01,26800.0
2012-10-15 10:00:00,78.04,78.61,78.01,78.61,10400.0,78.04,78.61,78.01,78.61,10400.0
2012-10-15 10:30:00,78.68,78.68,78.39,78.55,3600.0,78.68,78.68,78.39,78.55,3600.0
2012-10-15 11:00:00,78.57,79.37,78.57,79.32,18100.0,78.57,79.37,78.57,79.32,18100.0
2012-10-15 11:30:00,79.35,79.76,79.33,79.59,27000.0,79.35,79.76,79.33,79.59,27000.0
2012-10-15 12:00:00,79.58,79.87,79.47,79.86,16500.0,79.58,79.87,79.47,79.86,16500.0
2012-10-15 12:30:00,79.83,79.97,79.75,79.95,15600.0,79.83,79.97,79.75,79.95,15600.0
2012-10-15 13:00:00,79.97,80.07,79.72,79.77,20100.0,79.97,80.07,79.72,79.77,20100.0
2012-10-15 13:30:00,79.78,80.09,79.71,80.09,13900.0,79.78,80.09,79.71,80.09,13900.0
2012-10-15 14:00:00,80.08,80.29,80.04,80.08,10900.0,80.08,80.29,80.04,80.08,10900.0
2012-10-15 14:30:00,80.06,80.2,79.84,80.16,23500.0,80.06,80.2,79.84,80.16,23500.0
2012-10-15 15:00:00,80.15,80.38,80.06,80.23,42100.0,80.15,80.38,80.06,80.23,42100.0
2012-10-15 15:30:00,80.25,80.88,80.21,80.59,95900.0,80.25,80.88,80.21,80.59,95900.0
2012-10-16 09:30:00,81.09,82.16,81.09,82.08,24800.0,81.09,82.16,81.09,82.08,24800.0
2012-10-16 10:00:00,82.15,82.15,81.38,81.5,25100.0,82.15,82.15,81.38,81.5,25100.0
2012-10-16 10:30:00,81.47,81.76,81.42,81.55,17600.0,81.47,81.76,81.42,81.55,17600.0
2012-10-16 11:00:00,81.52,81.52,81.11,81.25,16700.0,81.52,81.52,81.11,81.25,16700.0
2012-10-16 11:30:00,81.25,81.34,81.05,81.33,10800.0,81.25,81.34,81.05,81.33,10800.0
2012-10-16 12:00:00,81.34,81.56,81.34,81.4,11200.0,81.34,81.56,81.34,81.4,11200.0
2012-10-16 12:30:00,81.41,81.41,81.01,81.03,7400.0,81.41,81.41,81.01,81.03,7400.0
2012-10-16 13:00:00,80.99,81.22,80.98,81.1,9800.0,80.99,81.22,80.98,81.1,9800.0
2012-10-16 13:30:00,81.14,81.28,81.1,81.2,25700.0,81.14,81.28,81.1,81.2,25700.0
2012-10-16 14:00:00,81.2,81.24,81.02,81.18,26000.0,81.2,81.24,81.02,81.18,26000.0
2012-10-16 14:30:00,81.14,81.14,80.77,80.94,15600.0,81.14,81.14,80.77,80.94,15600.0
2012-10-16 15:00:00,80.88,80.91,80.55,80.61,29400.0,80.88,80.91,80.55,80.61,29400.0
2012-10-16 15:30:00,80.63,80.77,80.45,80.6,153300.0,80.63,80.77,80.45,80.6,153300.0
2012-10-17 09:30:00,80.38,83.28,80.38,83.09,179800.0,80.38,83.28,80.38,83.09,179800.0
2012-10-17 10:00:00,83.03,83.35,82.88,83.11,68600.0,83.03,83.35,82.88,83.11,68600.0
2012-10-17 10:30:00,83.07,83.15,82.42,82.45,28500.0,83.07,83.15,82.42,82.45,28500.0
2012-10-17 11:00:00,82.5,82.71,82.37,82.52,24500.0,82.5,82.71,82.37,82.52,24500.0
2012-10-17 11:30:00,82.49,82.77,82.21,82.77,20900.0,82.49,82.77,82.21,82.77,20900.0
2012-10-17 12:00:00,82.79,82.85,82.26,82.31,23300.0,82.79,82.85,82.26,82.31,23300.0
2012-10-17 12:30:00,82.23,82.31,82.07,82.07,11100.0,82.23,82.31,82.07,82.07,11100.0
2012-10-17 13:00:00,82.07,82.15,81.73,81.73,19600.0,82.07,82.15,81.73,81.73,19600.0
2012-10-17 13:30:00,81.72,81.74,81.31,81.31,23000.0,81.72,81.74,81.31,81.31,23000.0
2012-10-17 14:00:00,81.29,81.96,81.22,81.86,22300.0,81.29,81.96,81.22,81.86,22300.0
2012-10-17 14:30:00,81.86,81.99,81.66,81.7,11400.0,81.86,81.99,81.66,81.7,11400.0
2012-10-17 15:00:00,81.71,81.98,81.67,81.72,43200.0,81.71,81.98,81.67,81.72,43200.0
2012-10-17 15:30:00,81.71,81.93,81.57,81.67,100100.0,81.71,81.93,81.57,81.67,100100.0
2012-10-18 09:30:00,81.63,82.28,81.31,82.09,14200.0,81.63,82.28,81.31,82.09,14200.0
2012-10-18 10:00:00,82.11,82.31,81.76,82.01,9800.0,82.11,82.31,81.76,82.01,9800.0
2012-10-18 10:30:00,82.02,82.3,81.91,82.23,8300.0,82.02,82.3,81.91,82.23,8300.0
2012-10-18 11:00:00,82.2,82.3,82.01,82.09,36400.0,82.2,82.3,82.01,82.09,36400.0
2012-10-18 11:30:00,82.07,82.26,81.97,82.22,73900.0,82.07,82.26,81.97,82.22,73900.0
2012-10-18 12:00:00,82.2,82.41,82.12,82.34,25000.0,82.2,82.41,82.12,82.34,25000.0
2012-10-18 12:30:00,82.39,82.39,81.95,82.08,24400.0,82.39,82.39,81.95,82.08,24400.0
2012-10-18 13:00:00,82.09,82.27,81.75,81.88,16300.0,82.09,82.27,81.75,81.88,16300.0
2012-10-18 13:30:00,81.87,82.2,81.79,81.91,23700.0,81.87,82.2,81.79,81.91,23700.0
2012-10-18 14:00:00,81.91,82.13,81.77,81.81,12900.0,81.91,82.13,81.77,81.81,12900.0
2012-10-18 14:30:00,81.76,81.84,81.6,81.75,17100.0,81.76,81.84,81.6,81.75,17100.0
2012-10-18 15:00:00,81.78,82.41,81.74,82.27,36800.0,81.78,82.41,81.74,82.27,36800.0
2012-10-18 15:30:00,82.27,82.61,82.26,82.45,59200.0,82.27,82.61,82.26,82.45,59200.0
2012-10-19 09:30:00,82.25,82.59,81.53,81.72,34300.0,82.25,82.59,81.53,81.72,34300.0
2012-10-19 10:00:00,81.71,82.07,81.49,81.9,41700.0,81.71,82.07,81.49,81.9,41700.0
2012-10-19 10:30:00,81.93,82.06,81.71,81.81,10900.0,81.93,82.06,81.71,81.81,10900.0
2012-10-19 11:00:00,81.89,81.89,81.38,81.55,12400.0,81.89,81.89,81.38,81.55,12400.0
2012-10-19 11:30:00,81.55,81.79,81.55,81.67,12300.0,81.55,81.79,81.55,81.67,12300.0
2012-10-19 12:00:00,81.64,81.69,81.33,81.33,9100.0,81.64,81.69,81.33,81.33,9100.0
2012-10-19 12:30:00,81.34,81.58,81.24,81.34,8500.0,81.34,81.58,81.24,81.34,8500.0
2012-10-19 13:00:00,81.28,81.55,81.21,81.53,5300.0,81.28,81.55,81.21,81.53,5300.0
2012-10-19 13:30:00,81.46,81.49,81.07,81.18,18700.0,81.46,81.49,81.07,81.18,18700.0
2012-10-19 14:00:00,81.19,81.39,81.0,81.11,18500.0,81.19,81.39,81.0,81.11,18500.0
2012-10-19 14:30:00,81.22,81.42,81.1,81.36,17400.0,81.22,81.42,81.1,81.36,17400.0
2012-10-19 15:00:00,81.36,81.88,81.22,81.68,41200.0,81.36,81.88,81.22,81.68,41200.0
2012-10-19 15:30:00,81.68,81.78,81.45,81.45,115600.0,81.68,81.78,81.45,81.45,115600.0
2012-10-22 09:30:00,81.21,81.6,81.06,81.22,10300.0,81.21,81.6,81.06,81.22,10300.0
2012-10-22 10:00:00,81.23,81.5,81.15,81.34,6500.0,81.23,81.5,81.15,81.34,6500.0
2012-10-22 10:30:00,81.36,81.36,80.91,81.01,5300.0,81.36,81.36,80.91,81.01,5300.0
2012-10-22 11:00:00,80.98,81.27,80.61,80.92,18600.0,80.98,81.27,80.61,80.92,18600.0
2012-10-22 11:30:00,80.93,81.28,80.85,81.24,7100.0,80.93,81.28,80.85,81.24,7100.0
2012-10-22 12:00:00,81.09,81.29,81.09,81.25,3700.0,81.09,81.29,81.09,81.25,3700.0
2012-10-22 12:30:00,81.08,81.18,81.0,81.15,2900.0,81.08,81.18,81.0,81.15,2900.0
2012-10-22 13:00:00,81.07,81.14,80.75,80.8,5800.0,81.07,81.14,80.75,80.8,5800.0
2012-10-22 13:30:00,80.8,80.95,80.47,80.57,11500.0,80.8,80.95,80.47,80.57,11500.0
2012-10-22 14:00:00,80.44,80.84,80.44,80.73,7000.0,80.44,80.84,80.44,80.73,7000.0
2012-10-22 14:30:00,80.81,80.83,80.59,80.66,4700.0,80.81,80.83,80.59,80.66,4700.0
2012-10-22 15:00:00,80.69,80.84,80.57,80.84,10000.0,80.69,80.84,80.57,80.84,10000.0
2012-10-22 15:30:00,80.83,81.4,80.73,81.28,64500.0,80.83,81.4,80.73,81.28,64500.0
2012-10-23 09:30:00,80.45,80.86,80.05,80.59,27500.0,80.45,80.86,80.05,80.59,27500.0
2012-10-23 10:00:00,80.44,80.63,79.85,79.92,25700.0,80.44,80.63,79.85,79.92,25700.0
2012-10-23 10:30:00,79.97,79.99,79.38,79.45,22500.0,79.97,79.99,79.38,79.45,22500.0
2012-10-23 11:00:00,79.43,79.76,79.38,79.55,55300.0,79.43,79.76,79.38,79.55,55300.0
2012-10-23 11:30:00,79.51,79.61,79.22,79.37,17600.0,79.51,79.61,79.22,79.37,17600.0
2012-10-23 12:00:00,79.38,79.77,79.22,79.57,26100.0,79.38,79.77,79.22,79.57,26100.0
2012-10-23 12:30:00,79.57,79.91,79.5,79.75,25200.0,79.57,79.91,79.5,79.75,25200.0
2012-10-23 13:00:00,79.75,80.07,79.75,79.99,19600.0,79.75,80.07,79.75,79.99,19600.0
2012-10-23 13:30:00,79.94,80.05,79.83,79.98,17000.0,79.94,80.05,79.83,79.98,17000.0
2012-10-23 14:00:00,79.93,80.05,79.7,79.91,22100.0,79.93,80.05,79.7,79.91,22100.0
2012-10-23 14:30:00,79.88,80.24,79.81,80.12,32000.0,79.88,80.24,79.81,80.12,32000.0
2012-10-23 15:00:00,80.12,80.59,80.12,80.38,25100.0,80.12,80.59,80.12,80.38,25100.0
2012-10-23 15:30:00,80.37,80.49,80.17,80.4,44800.0,80.37,80.49,80.17,80.4,44800.0
2012-10-24 09:30:00,81.36,81.45,80.69,80.75,33600.0,81.36,81.45,80.69,80.75,33600.0
2012-10-24 10:00:00,80.89,81.57,80.69,81.28,75700.0,80.89,81.57,80.69,81.28,75700.0
2012-10-24 10:30:00,81.29,81.73,81.19,81.67,71800.0,81.29,81.73,81.19,81.67,71800.0
2012-10-24 11:00:00,81.66,82.11,81.63,81.95,51000.0,81.66,82.11,81.63,81.95,51000.0
2012-10-24 11:30:00,81.95,82.04,81.06,81.06,42500.0,81.95,82.04,81.06,81.06,42500.0
2012-10-24 12:00:00,81.06,81.63,81.03,81.53,18100.0,81.06,81.63,81.03,81.53,18100.0
2012-10-24 12:30:00,81.51,81.85,81.5,81.83,26600.0,81.51,81.85,81.5,81.83,26600.0
2012-10-24 13:00:00,81.8,81.88,81.35,81.58,45800.0,81.8,81.88,81.35,81.58,45800.0
2012-10-24 13:30:00,81.59,81.76,81.38,81.76,71300.0,81.59,81.76,81.38,81.76,71300.0
2012-10-24 14:00:00,81.68,82.06,81.57,81.89,38300.0,81.68,82.06,81.57,81.89,38300.0
2012-10-24 14:30:00,81.84,81.85,81.54,81.66,33700.0,81.84,81.85,81.54,81.66,33700.0
2012-10-24 15:00:00,81.6,81.78,81.42,81.63,67500.0,81.6,81.78,81.42,81.63,67500.0
2012-10-24 15:30:00,81.64,81.65,81.33,81.51,140000.0,81.64,81.65,81.33,81.51,140000.0
2012-10-25 09:30:00,82.32,82.95,82.25,82.4,30700.0,82.32,82.95,82.25,82.4,30700.0
2012-10-25 10:00:00,82.33,82.33,80.81,81.11,50800.0,82.33,82.33,80.81,81.11,50800.0
2012-10-25 10:30:00,81.12,81.16,80.28,80.3,28600.0,81.12,81.16,80.28,80.3,28600.0
2012-10-25 11:00:00,80.29,80.87,80.15,80.47,25100.0,80.29,80.87,80.15,80.47,25100.0
2012-10-25 11:30:00,80.55,80.55,80.13,80.43,10900.0,80.55,80.55,80.13,80.43,10900.0
2012-10-25 12:00:00,80.44,80.45,80.04,80.37,11500.0,80.44,80.45,80.04,80.37,11500.0
2012-10-25 12:30:00,80.28,80.88,80.17,80.88,10300.0,80.28,80.88,80.17,80.88,10300.0
2012-10-25 13:00:00,80.88,81.14,80.83,81.14,8000.0,80.88,81.14,80.83,81.14,8000.0
2012-10-25 13:30:00,81.11,81.34,80.96,81.16,8900.0,81.11,81.34,80.96,81.16,8900.0
2012-10-25 14:00:00,81.18,81.26,81.0,81.08,13900.0,81.18,81.26,81.0,81.08,13900.0
2012-10-25 14:30:00,81.08,81.42,81.08,81.11,19200.0,81.08,81.42,81.08,81.11,19200.0
2012-10-25 15:00:00,81.11,81.25,80.93,81.03,29000.0,81.11,81.25,80.93,81.03,29000.0
2012-10-25 15:30:00,81.03,81.07,80.84,81.0,65100.0,81.03,81.07,80.84,81.0,65100.0
2012-10-26 09:30:00,81.09,81.31,80.61,80.67,24100.0,81.09,81.31,80.61,80.67,24100.0
2012-10-26 10:00:00,80.55,80.77,80.09,80.09,17400.0,80.55,80.77,80.09,80.09,17400.0
2012-10-26 10:30:00,80.12,80.14,79.37,79.37,20100.0,80.12,80.14,79.37,79.37,20100.0
2012-10-26 11:00:00,79.4,79.6,79.1,79.54,35900.0,79.4,79.6,79.1,79.54,35900.0
2012-10-26 11:30:00,79.53,79.53,79.3,79.39,16800.0,79.53,79.53,79.3,79.39,16800.0
2012-10-26 12:00:00,79.36,79.47,79.13,79.47,11100.0,79.36,79.47,79.13,79.47,11100.0
2012-10-26 12:30:00,79.57,79.57,79.25,79.35,7900.0,79.57,79.57,79.25,79.35,7900.0
2012-10-26 13:00:00,79.34,79.56,79.13,79.55,21100.0,79.34,79.56,79.13,79.55,21100.0
2012-10-26 13:30:00,79.65,79.95,79.56,79.77,14100.0,79.65,79.95,79.56,79.77,14100.0
2012-10-26 14:00:00,79.8,79.85,79.49,79.76,18700.0,79.8,79.85,79.49,79.76,18700.0
2012-10-26 14:30:00,79.75,80.16,79.73,79.82,14600.0,79.75,80.16,79.73,79.82,14600.0
2012-10-26 15:00:00,79.85,80.36,79.85,80.34,25400.0,79.85,80.36,79.85,80.34,25400.0
2012-10-26 15:30:00,80.34,80.52,80.2,80.27,61100.0,80.34,80.52,80.2,80.27,61100.0
2012-10-31 09:30:00,81.71,86.28,81.71,82.8,134000.0,81.71,86.28,81.71,82.8,134000.0
2012-10-31 10:00:00,82.75,83.11,82.75,82.82,57800.0,82.75,83.11,82.75,82.82,57800.0
2012-10-31 10:30:00,82.8,82.98,82.47,82.98,33300.0,82.8,82.98,82.47,82.98,33300.0
2012-10-31 11:00:00,83.02,83.02,82.48,82.62,29800.0,83.02,83.02,82.48,82.62,29800.0
2012-10-31 11:30:00,82.63,83.12,82.63,82.99,42700.0,82.63,83.12,82.63,82.99,42700.0
2012-10-31 12:00:00,82.94,83.13,82.69,82.69,62200.0,82.94,83.13,82.69,82.69,62200.0
2012-10-31 12:30:00,82.69,82.93,82.66,82.88,31500.0,82.69,82.93,82.66,82.88,31500.0
2012-10-31 13:00:00,82.88,82.88,82.3,82.53,38800.0,82.88,82.88,82.3,82.53,38800.0
2012-10-31 13:30:00,82.62,82.94,82.59,82.93,30200.0,82.62,82.94,82.59,82.93,30200.0
2012-10-31 14:00:00,82.9,83.0,82.74,82.74,30800.0,82.9,83.0,82.74,82.74,30800.0
2012-10-31 14:30:00,82.74,82.75,82.48,82.6,35800.0,82.74,82.75,82.48,82.6,35800.0
2012-10-31 15:00:00,82.6,82.9,82.5,82.8,56600.0,82.6,82.9,82.5,82.8,56600.0
2012-10-31 15:30:00,82.8,83.67,82.54,83.47,133900.0,82.8,83.67,82.54,83.47,133900.0
2012-11-01 09:30:00,85.0,85.62,83.67,85.48,90300.0,85.0,85.62,83.67,85.48,90300.0
2012-11-01 10:00:00,85.49,86.64,85.02,86.31,201600.0,85.49,86.64,85.02,86.31,201600.0
2012-11-01 10:30:00,86.27,86.55,84.99,85.1,79000.0,86.27,86.55,84.99,85.1,79000.0
2012-11-01 11:00:00,85.12,85.34,84.86,85.34,48100.0,85.12,85.34,84.86,85.34,48100.0
2012-11-01 11:30:00,85.41,85.48,84.54,84.93,40300.0,85.41,85.48,84.54,84.93,40300.0
2012-11-01 12:00:00,84.94,85.54,84.93,85.35,50200.0,84.94,85.54,84.93,85.35,50200.0
2012-11-01 12:30:00,85.34,85.72,85.09,85.13,31700.0,85.34,85.72,85.09,85.13,31700.0
2012-11-01 13:00:00,85.19,85.27,84.9,85.09,22300.0,85.19,85.27,84.9,85.09,22300.0
2012-11-01 13:30:00,85.09,85.19,84.67,85.08,25700.0,85.09,85.19,84.67,85.08,25700.0
2012-11-01 14:00:00,85.08,85.14,84.32,84.51,35400.0,85.08,85.14,84.32,84.51,35400.0
2012-11-01 14:30:00,84.54,85.44,84.49,85.41,58800.0,84.54,85.44,84.49,85.41,58800.0
2012-11-01 15:00:00,85.44,85.48,85.14,85.17,64600.0,85.44,85.48,85.14,85.17,64600.0
2012-11-01 15:30:00,85.14,85.15,84.5,84.87,182300.0,85.14,85.15,84.5,84.87,182300.0
2012-11-02 09:30:00,86.0,88.49,84.78,86.5,200600.0,86.0,88.49,84.78,86.5,200600.0
2012-11-02 10:00:00,86.54,86.79,85.92,86.38,60400.0,86.54,86.79,85.92,86.38,60400.0
2012-11-02 10:30:00,86.41,86.57,86.18,86.37,46900.0,86.41,86.57,86.18,86.37,46900.0
2012-11-02 11:00:00,86.33,86.5,86.02,86.4,55800.0,86.33,86.5,86.02,86.4,55800.0
2012-11-02 11:30:00,86.4,86.58,86.31,86.31,111400.0,86.4,86.58,86.31,86.31,111400.0
2012-11-02 12:00:00,86.4,86.62,86.26,86.5,47700.0,86.4,86.62,86.26,86.5,47700.0
2012-11-02 12:30:00,86.5,87.5,86.48,87.01,56300.0,86.5,87.5,86.48,87.01,56300.0
2012-11-02 13:00:00,87.16,87.16,86.6,86.81,23400.0,87.16,87.16,86.6,86.81,23400.0
2012-11-02 13:30:00,86.76,87.05,86.7,86.78,48100.0,86.76,87.05,86.7,86.78,48100.0
2012-11-02 14:00:00,86.79,86.95,86.74,86.92,36900.0,86.79,86.95,86.74,86.92,36900.0
2012-11-02 14:30:00,86.88,86.92,86.74,86.89,69500.0,86.88,86.92,86.74,86.89,69500.0
2012-11-02 15:00:00,86.88,87.44,86.84,87.39,66800.0,86.88,87.44,86.84,87.39,66800.0
2012-11-02 15:30:00,87.34,87.44,86.45,86.76,157100.0,87.34,87.44,86.45,86.76,157100.0
2012-11-05 09:30:00,87.0,88.01,86.63,87.38,107200.0,87.0,88.01,86.63,87.38,107200.0
2012-11-05 10:00:00,87.38,87.95,87.21,87.73,63400.0,87.38,87.95,87.21,87.73,63400.0
2012-11-05 10:30:00,87.72,87.99,87.63,87.73,106700.0,87.72,87.99,87.63,87.73,106700.0
2012-11-05 11:00:00,87.74,87.96,87.66,87.76,57400.0,87.74,87.96,87.66,87.76,57400.0
2012-11-05 11:30:00,87.75,88.05,87.65,87.98,26600.0,87.75,88.05,87.65,87.98,26600.0
2012-11-05 12:00:00,87.98,88.45,87.83,88.39,29000.0,87.98,88.45,87.83,88.39,29000.0
2012-11-05 12:30:00,88.44,88.72,88.3,88.66,36300.0,88.44,88.72,88.3,88.66,36300.0
2012-11-05 13:00:00,88.72,88.8,88.61,88.73,41000.0,88.72,88.8,88.61,88.73,41000.0
2012-11-05 13:30:00,88.7,89.17,88.67,89.17,43400.0,88.7,89.17,88.67,89.17,43400.0
2012-11-05 14:00:00,89.17,89.28,88.93,89.14,34800.0,89.17,89.28,88.93,89.14,34800.0
2012-11-05 14:30:00,89.12,89.25,88.68,88.68,35400.0,89.12,89.25,88.68,88.68,35400.0
2012-11-05 15:00:00,88.73,89.04,88.65,88.92,43100.0,88.73,89.04,88.65,88.92,43100.0
2012-11-05 15:30:00,88.92,89.06,88.51,88.9,201100.0,88.92,89.06,88.51,88.9,201100.0
2012-11-06 09:30:00,88.8,88.8,87.54,87.84,42300.0,88.8,88.8,87.54,87.84,42300.0
2012-11-06 10:00:00,87.82,88.36,87.71,87.91,49800.0,87.82,88.36,87.71,87.91,49800.0
2012-11-06 10:30:00,87.88,87.92,87.16,87.25,35300.0,87.88,87.92,87.16,87.25,35300.0
2012-11-06 11:00:00,87.24,87.83,87.24,87.66,43900.0,87.24,87.83,87.24,87.66,43900.0
2012-11-06 11:30:00,87.6,88.01,87.46,88.01,23000.0,87.6,88.01,87.46,88.01,23000.0
2012-11-06 12:00:00,87.95,88.15,87.94,88.09,21800.0,87.95,88.15,87.94,88.09,21800.0
2012-11-06 12:30:00,88.11,88.24,88.0,88.16,17800.0,88.11,88.24,88.0,88.16,17800.0
2012-11-06 13:00:00,88.13,88.17,87.89,88.09,21700.0,88.13,88.17,87.89,88.09,21700.0
2012-11-06 13:30:00,88.12,88.28,88.08,88.23,25300.0,88.12,88.28,88.08,88.23,25300.0
2012-11-06 14:00:00,88.23,88.33,88.12,88.3,20700.0,88.23,88.33,88.12,88.3,20700.0
2012-11-06 14:30:00,88.31,88.31,87.86,87.98,26000.0,88.31,88.31,87.86,87.98,26000.0
2012-11-06 15:00:00,87.93,87.95,87.59,87.68,39100.0,87.93,87.95,87.59,87.68,39100.0
2012-11-06 15:30:00,87.67,87.94,87.57,87.82,86900.0,87.67,87.94,87.57,87.82,86900.0
2012-11-07 09:30:00,86.71,88.09,86.45,87.63,43100.0,86.71,88.09,86.45,87.63,43100.0
2012-11-07 10:00:00,87.69,87.77,87.01,87.06,29800.0,87.69,87.77,87.01,87.06,29800.0
2012-11-07 10:30:00,87.03,87.34,86.65,86.65,31700.0,87.03,87.34,86.65,86.65,31700.0
2012-11-07 11:00:00,86.62,86.87,85.87,86.01,45100.0,86.62,86.87,85.87,86.01,45100.0
2012-11-07 11:30:00,86.07,86.07,85.74,85.92,61900.0,86.07,86.07,85.74,85.92,61900.0
2012-11-07 12:00:00,85.93,86.1,85.84,85.93,74400.0,85.93,86.1,85.84,85.93,74400.0
2012-11-07 12:30:00,85.94,86.02,85.84,86.0,70700.0,85.94,86.02,85.84,86.0,70700.0
2012-11-07 13:00:00,85.99,86.33,85.9,86.0,117700.0,85.99,86.33,85.9,86.0,117700.0
2012-11-07 13:30:00,86.0,86.32,85.94,86.04,75400.0,86.0,86.32,85.94,86.04,75400.0
2012-11-07 14:00:00,86.07,86.31,85.92,86.14,37700.0,86.07,86.31,85.92,86.14,37700.0
2012-11-07 14:30:00,86.16,86.3,86.03,86.21,34800.0,86.16,86.3,86.03,86.21,34800.0
2012-11-07 15:00:00,86.18,86.29,85.97,86.17,51500.0,86.18,86.29,85.97,86.17,51500.0
2012-11-07 15:30:00,86.17,86.22,85.74,85.74,131400.0,86.17,86.22,85.74,85.74,131400.0
2012-11-08 09:30:00,85.72,86.54,85.54,86.19,19400.0,85.72,86.54,85.54,86.19,19400.0
2012-11-08 10:00:00,86.26,86.41,85.7,86.25,34300.0,86.26,86.41,85.7,86.25,34300.0
2012-11-08 10:30:00,86.26,86.37,85.83,86.23,21500.0,86.26,86.37,85.83,86.23,21500.0
2012-11-08 11:00:00,86.19,86.27,85.65,85.96,20700.0,86.19,86.27,85.65,85.96,20700.0
2012-11-08 11:30:00,86.01,86.08,85.72,86.01,12400.0,86.01,86.08,85.72,86.01,12400.0
2012-11-08 12:00:00,85.91,86.02,85.68,85.81,13200.0,85.91,86.02,85.68,85.81,13200.0
2012-11-08 12:30:00,85.73,85.83,85.43,85.7,20200.0,85.73,85.83,85.43,85.7,20200.0
2012-11-08 13:00:00,85.71,85.76,85.32,85.56,20900.0,85.71,85.76,85.32,85.56,20900.0
2012-11-08 13:30:00,85.5,86.56,85.35,86.09,41500.0,85.5,86.56,85.35,86.09,41500.0
2012-11-08 14:00:00,86.14,86.28,85.89,86.2,27800.0,86.14,86.28,85.89,86.2,27800.0
2012-11-08 14:30:00,86.16,86.31,85.86,85.86,51100.0,86.16,86.31,85.86,85.86,51100.0
2012-11-08 15:00:00,85.82,86.05,85.77,85.91,29900.0,85.82,86.05,85.77,85.91,29900.0
2012-11-08 15:30:00,85.88,86.03,85.73,85.76,45500.0,85.88,86.03,85.73,85.76,45500.0
2012-11-09 09:30:00,85.32,86.56,84.29,84.83,36600.0,85.32,86.56,84.29,84.83,36600.0
2012-11-09 10:00:00,84.63,85.29,84.05,84.39,51900.0,84.63,85.29,84.05,84.39,51900.0
2012-11-09 10:30:00,84.58,85.16,84.46,85.04,26400.0,84.58,85.16,84.46,85.04,26400.0
2012-11-09 11:00:00,84.97,85.39,84.97,85.19,25800.0,84.97,85.39,84.97,85.19,25800.0
2012-11-09 11:30:00,85.25,85.65,84.95,85.52,59000.0,85.25,85.65,84.95,85.52,59000.0
2012-11-09 12:00:00,85.46,85.61,85.35,85.38,30600.0,85.46,85.61,85.35,85.38,30600.0
2012-11-09 12:30:00,85.39,85.6,85.28,85.5,32600.0,85.39,85.6,85.28,85.5,32600.0
2012-11-09 13:00:00,85.5,85.52,85.1,85.32,32900.0,85.5,85.52,85.1,85.32,32900.0
2012-11-09 13:30:00,85.24,85.38,84.69,85.18,44200.0,85.24,85.38,84.69,85.18,44200.0
2012-11-09 14:00:00,85.17,85.3,85.05,85.12,45700.0,85.17,85.3,85.05,85.12,45700.0
2012-11-09 14:30:00,85.17,85.27,84.96,85.1,48300.0,85.17,85.27,84.96,85.1,48300.0
2012-11-09 15:00:00,85.08,85.24,84.87,85.18,34000.0,85.08,85.24,84.87,85.18,34000.0
2012-11-09 15:30:00,85.16,85.17,84.52,84.6,107500.0,85.16,85.17,84.52,84.6,107500.0
2012-11-12 09:30:00,84.97,85.46,84.42,85.29,63500.0,84.97,85.46,84.42,85.29,63500.0
2012-11-12 10:00:00,85.29,85.29,84.36,84.43,71900.0,85.29,85.29,84.36,84.43,71900.0
2012-11-12 10:30:00,84.42,84.6,83.93,84.36,23000.0,84.42,84.6,83.93,84.36,23000.0
2012-11-12 11:00:00,84.41,84.54,83.71,83.84,26700.0,84.41,84.54,83.71,83.84,26700.0
2012-11-12 11:30:00,83.91,83.99,83.42,83.63,16600.0,83.91,83.99,83.42,83.63,16600.0
2012-11-12 12:00:00,83.56,83.71,83.46,83.65,18900.0,83.56,83.71,83.46,83.65,18900.0
2012-11-12 12:30:00,83.66,84.4,83.66,84.31,27400.0,83.66,84.4,83.66,84.31,27400.0
2012-11-12 13:00:00,84.31,84.69,84.27,84.48,58900.0,84.31,84.69,84.27,84.48,58900.0
2012-11-12 13:30:00,84.62,84.87,84.49,84.87,11500.0,84.62,84.87,84.49,84.87,11500.0
2012-11-12 14:00:00,84.82,84.89,84.64,84.69,15500.0,84.82,84.89,84.64,84.69,15500.0
2012-11-12 14:30:00,84.68,84.71,84.28,84.4,9100.0,84.68,84.71,84.28,84.4,9100.0
2012-11-12 15:00:00,84.37,84.44,83.77,84.01,36000.0,84.37,84.44,83.77,84.01,36000.0
2012-11-12 15:30:00,84.0,84.12,83.69,83.84,54700.0,84.0,84.12,83.69,83.84,54700.0
2012-11-13 09:30:00,83.84,85.54,83.55,85.3,107600.0,83.84,85.54,83.55,85.3,107600.0
2012-11-13 10:00:00,85.38,85.48,84.78,85.27,40000.0,85.38,85.48,84.78,85.27,40000.0
2012-11-13 10:30:00,85.29,85.33,84.61,85.03,32700.0,85.29,85.33,84.61,85.03,32700.0
2012-11-13 11:00:00,84.98,85.15,84.74,84.85,27800.0,84.98,85.15,84.74,84.85,27800.0
2012-11-13 11:30:00,84.85,84.98,84.41,84.52,26300.0,84.85,84.98,84.41,84.52,26300.0
2012-11-13 12:00:00,84.44,84.75,84.35,84.75,21300.0,84.44,84.75,84.35,84.75,21300.0
2012-11-13 12:30:00,84.71,84.79,84.49,84.57,10900.0,84.71,84.79,84.49,84.57,10900.0
2012-11-13 13:00:00,84.65,84.75,84.53,84.59,26400.0,84.65,84.75,84.53,84.59,26400.0
2012-11-13 13:30:00,84.61,84.75,84.55,84.68,10700.0,84.61,84.75,84.55,84.68,10700.0
2012-11-13 14:00:00,84.58,84.73,84.5,84.73,22100.0,84.58,84.73,84.5,84.73,22100.0
2012-11-13 14:30:00,84.74,84.75,84.12,84.26,50500.0,84.74,84.75,84.12,84.26,50500.0
2012-11-13 15:00:00,84.27,84.49,83.96,84.02,38400.0,84.27,84.49,83.96,84.02,38400.0
2012-11-13 15:30:00,83.99,84.17,83.91,83.92,66600.0,83.99,84.17,83.91,83.92,66600.0
2012-11-14 09:30:00,84.3,84.52,83.9,83.98,16700.0,84.3,84.52,83.9,83.98,16700.0
2012-11-14 10:00:00,84.08,84.45,84.02,84.42,38300.0,84.08,84.45,84.02,84.42,38300.0
2012-11-14 10:30:00,84.39,84.55,83.72,83.87,39800.0,84.39,84.55,83.72,83.87,39800.0
2012-11-14 11:00:00,83.87,84.45,83.8,84.31,22300.0,83.87,84.45,83.8,84.31,22300.0
2012-11-14 11:30:00,84.27,84.3,83.66,83.84,42300.0,84.27,84.3,83.66,83.84,42300.0
2012-11-14 12:00:00,83.83,83.92,83.38,83.48,31400.0,83.83,83.92,83.38,83.48,31400.0
2012-11-14 12:30:00,83.57,83.57,83.09,83.38,8600.0,83.57,83.57,83.09,83.38,8600.0
2012-11-14 13:00:00,83.34,83.38,83.03,83.15,16700.0,83.34,83.38,83.03,83.15,16700.0
2012-11-14 13:30:00,83.12,83.26,83.01,83.06,29200.0,83.12,83.26,83.01,83.06,29200.0
2012-11-14 14:00:00,83.14,83.28,82.57,82.87,42400.0,83.14,83.28,82.57,82.87,42400.0
2012-11-14 14:30:00,82.87,83.02,82.64,82.64,42200.0,82.87,83.02,82.64,82.64,42200.0
2012-11-14 15:00:00,82.64,82.77,82.24,82.62,64300.0,82.64,82.77,82.24,82.62,64300.0
2012-11-14 15:30:00,82.58,82.77,82.44,82.58,100200.0,82.58,82.77,82.44,82.58,100200.0
2012-11-15 09:30:00,82.21,82.8,80.76,80.76,41700.0,82.21,82.8,80.76,80.76,41700.0
2012-11-15 10:00:00,80.76,81.81,80.45,81.61,113200.0,80.76,81.81,80.45,81.61,113200.0
2012-11-15 10:30:00,81.62,81.7,80.8,80.92,63400.0,81.62,81.7,80.8,80.92,63400.0
2012-11-15 11:00:00,80.9,81.19,80.11,80.5,60900.0,80.9,81.19,80.11,80.5,60900.0
2012-11-15 11:30:00,80.5,80.75,79.92,79.95,100200.0,80.5,80.75,79.92,79.95,100200.0
2012-11-15 12:00:00,80.0,80.08,79.82,80.03,34900.0,80.0,80.08,79.82,80.03,34900.0
2012-11-15 12:30:00,80.03,80.27,79.9,80.03,35200.0,80.03,80.27,79.9,80.03,35200.0
2012-11-15 13:00:00,80.0,80.79,79.9,80.79,44700.0,80.0,80.79,79.9,80.79,44700.0
2012-11-15 13:30:00,80.71,81.3,80.53,80.81,108500.0,80.71,81.3,80.53,80.81,108500.0
2012-11-15 14:00:00,80.85,80.86,80.25,80.35,56100.0,80.85,80.86,80.25,80.35,56100.0
2012-11-15 14:30:00,80.4,80.4,79.99,80.05,62400.0,80.4,80.4,79.99,80.05,62400.0
2012-11-15 15:00:00,80.06,80.34,79.93,80.17,99600.0,80.06,80.34,79.93,80.17,99600.0
2012-11-15 15:30:00,80.14,80.41,79.91,80.28,187000.0,80.14,80.41,79.91,80.28,187000.0
2012-11-16 09:30:00,80.58,81.7,80.37,80.75,44500.0,80.58,81.7,80.37,80.75,44500.0
2012-11-16 10:00:00,80.65,81.52,80.24,81.32,35900.0,80.65,81.52,80.24,81.32,35900.0
2012-11-16 10:30:00,81.17,81.33,81.0,81.0,18800.0,81.17,81.33,81.0,81.0,18800.0
2012-11-16 11:00:00,81.07,81.25,80.8,80.84,16000.0,81.07,81.25,80.8,80.84,16000.0
2012-11-16 11:30:00,80.89,81.98,80.8,81.92,57800.0,80.89,81.98,80.8,81.92,57800.0
2012-11-16 12:00:00,81.98,82.03,81.4,81.66,29800.0,81.98,82.03,81.4,81.66,29800.0
2012-11-16 12:30:00,81.68,82.24,81.61,82.07,38100.0,81.68,82.24,81.61,82.07,38100.0
2012-11-16 13:00:00,82.0,82.01,81.32,81.49,24200.0,82.0,82.01,81.32,81.49,24200.0
2012-11-16 13:30:00,81.56,81.56,81.28,81.44,25400.0,81.56,81.56,81.28,81.44,25400.0
2012-11-16 14:00:00,81.42,81.62,81.0,81.01,27100.0,81.42,81.62,81.0,81.01,27100.0
2012-11-16 14:30:00,81.01,81.26,80.75,81.03,27500.0,81.01,81.26,80.75,81.03,27500.0
2012-11-16 15:00:00,81.0,81.25,80.97,81.21,29800.0,81.0,81.25,80.97,81.21,29800.0
2012-11-16 15:30:00,81.23,81.47,81.18,81.24,85900.0,81.23,81.47,81.18,81.24,85900.0
2012-11-19 09:30:00,82.68,84.63,81.93,84.36,54500.0,82.68,84.63,81.93,84.36,54500.0
2012-11-19 10:00:00,84.16,84.67,83.21,83.21,53300.0,84.16,84.67,83.21,83.21,53300.0
2012-11-19 10:30:00,83.17,83.26,83.01,83.17,39300.0,83.17,83.26,83.01,83.17,39300.0
2012-11-19 11:00:00,83.17,83.35,82.98,83.34,8200.0,83.17,83.35,82.98,83.34,8200.0
2012-11-19 11:30:00,83.36,83.77,83.25,83.77,7400.0,83.36,83.77,83.25,83.77,7400.0
2012-11-19 12:00:00,83.76,83.89,83.24,83.3,10800.0,83.76,83.89,83.24,83.3,10800.0
2012-11-19 12:30:00,83.37,83.44,83.19,83.19,5400.0,83.37,83.44,83.19,83.19,5400.0
2012-11-19 13:00:00,83.19,83.22,82.86,83.01,6800.0,83.19,83.22,82.86,83.01,6800.0
2012-11-19 13:30:00,82.86,82.9,82.78,82.78,7300.0,82.86,82.9,82.78,82.78,7300.0
2012-11-19 14:00:00,82.75,83.04,82.75,82.87,11400.0,82.75,83.04,82.75,82.87,11400.0
2012-11-19 14:30:00,82.86,83.22,82.67,82.93,15800.0,82.86,83.22,82.67,82.93,15800.0
2012-11-19 15:00:00,82.94,83.14,82.85,83.06,19500.0,82.94,83.14,82.85,83.06,19500.0
2012-11-19 15:30:00,83.06,83.34,83.02,83.28,42600.0,83.06,83.34,83.02,83.28,42600.0
2012-11-20 09:30:00,83.03,84.42,82.98,84.42,22400.0,83.03,84.42,82.98,84.42,22400.0
2012-11-20 10:00:00,84.46,84.64,84.0,84.17,28300.0,84.46,84.64,84.0,84.17,28300.0
2012-11-20 10:30:00,84.17,84.86,84.12,84.82,66200.0,84.17,84.86,84.12,84.82,66200.0
2012-11-20 11:00:00,84.84,84.9,84.51,84.76,26300.0,84.84,84.9,84.51,84.76,26300.0
2012-11-20 11:30:00,84.76,85.16,84.73,84.91,20300.0,84.76,85.16,84.73,84.91,20300.0
2012-11-20 12:00:00,84.94,85.15,84.89,85.07,38400.0,84.94,85.15,84.89,85.07,38400.0
2012-11-20 12:30:00,85.09,85.14,84.89,85.08,22500.0,85.09,85.14,84.89,85.08,22500.0
2012-11-20 13:00:00,85.02,85.04,84.41,84.42,22100.0,85.02,85.04,84.41,84.42,22100.0
2012-11-20 13:30:00,84.46,85.13,84.33,85.09,54200.0,84.46,85.13,84.33,85.09,54200.0
2012-11-20 14:00:00,85.08,85.23,84.71,85.23,23400.0,85.08,85.23,84.71,85.23,23400.0
2012-11-20 14:30:00,85.25,85.35,85.15,85.29,25000.0,85.25,85.35,85.15,85.29,25000.0
2012-11-20 15:00:00,85.32,85.56,85.21,85.31,53800.0,85.32,85.56,85.21,85.31,53800.0
2012-11-20 15:30:00,85.36,85.64,85.36,85.64,58100.0,85.36,85.64,85.36,85.64,58100.0
2012-11-21 09:30:00,85.5,87.54,85.5,87.54,49400.0,85.5,87.54,85.5,87.54,49400.0
2012-11-21 10:00:00,87.55,87.55,86.71,86.82,51000.0,87.55,87.55,86.71,86.82,51000.0
2012-11-21 10:30:00,86.82,86.84,86.29,86.56,40300.0,86.82,86.84,86.29,86.56,40300.0
2012-11-21 11:00:00,86.53,86.63,85.82,85.91,18900.0,86.53,86.63,85.82,85.91,18900.0
2012-11-21 11:30:00,85.98,86.03,85.49,85.49,18100.0,85.98,86.03,85.49,85.49,18100.0
2012-11-21 12:00:00,85.5,85.84,85.31,85.84,15400.0,85.5,85.84,85.31,85.84,15400.0
2012-11-21 12:30:00,85.84,85.89,85.55,85.55,6600.0,85.84,85.89,85.55,85.55,6600.0
2012-11-21 13:00:00,85.55,85.67,85.42,85.51,11800.0,85.55,85.67,85.42,85.51,11800.0
2012-11-21 13:30:00,85.57,85.82,85.4,85.44,14400.0,85.57,85.82,85.4,85.44,14400.0
2012-11-21 14:00:00,85.52,85.83,85.4,85.67,18800.0,85.52,85.83,85.4,85.67,18800.0
2012-11-21 14:30:00,85.71,85.85,85.69,85.8,7600.0,85.71,85.85,85.69,85.8,7600.0
2012-11-21 15:00:00,85.81,85.89,85.57,85.66,13000.0,85.81,85.89,85.57,85.66,13000.0
2012-11-21 15:30:00,85.69,85.86,85.6,85.83,23300.0,85.69,85.86,85.6,85.83,23300.0
2012-11-23 09:30:00,87.23,87.7,86.48,87.09,24200.0,87.23,87.7,86.48,87.09,24200.0
2012-11-23 10:00:00,87.06,87.4,86.52,87.26,15300.0,87.06,87.4,86.52,87.26,15300.0
2012-11-23 10:30:00,87.26,87.49,87.1,87.2,17500.0,87.26,87.49,87.1,87.2,17500.0
2012-11-23 11:00:00,87.23,87.5,87.09,87.33,17600.0,87.23,87.5,87.09,87.33,17600.0
2012-11-23 11:30:00,87.29,87.64,87.14,87.26,42200.0,87.29,87.64,87.14,87.26,42200.0
2012-11-23 12:00:00,87.21,87.42,86.97,87.11,19600.0,87.21,87.42,86.97,87.11,19600.0
2012-11-23 12:30:00,87.06,87.2,86.68,87.1,47400.0,87.06,87.2,86.68,87.1,47400.0
2012-11-26 09:30:00,86.76,87.02,85.37,87.01,40800.0,86.76,87.02,85.37,87.01,40800.0
2012-11-26 10:00:00,87.07,87.21,86.38,86.64,24800.0,87.07,87.21,86.38,86.64,24800.0
2012-11-26 10:30:00,86.5,86.51,85.58,85.59,29300.0,86.5,86.51,85.58,85.59,29300.0
2012-11-26 11:00:00,85.57,85.74,85.16,85.42,44100.0,85.57,85.74,85.16,85.42,44100.0
2012-11-26 11:30:00,85.37,85.73,85.24,85.48,18400.0,85.37,85.73,85.24,85.48,18400.0
2012-11-26 12:00:00,85.58,85.78,85.48,85.7,16000.0,85.58,85.78,85.48,85.7,16000.0
2012-11-26 12:30:00,85.7,85.78,85.36,85.42,22400.0,85.7,85.78,85.36,85.42,22400.0
2012-11-26 13:00:00,85.31,85.49,85.0,85.36,14100.0,85.31,85.49,85.0,85.36,14100.0
2012-11-26 13:30:00,85.36,85.63,85.26,85.26,16000.0,85.36,85.63,85.26,85.26,16000.0
2012-11-26 14:00:00,85.3,85.3,84.97,85.06,15500.0,85.3,85.3,84.97,85.06,15500.0
2012-11-26 14:30:00,85.09,85.2,85.02,85.12,18700.0,85.09,85.2,85.02,85.12,18700.0
2012-11-26 15:00:00,85.15,85.25,85.07,85.21,43400.0,85.15,85.25,85.07,85.21,43400.0
2012-11-26 15:30:00,85.23,85.25,85.0,85.05,72900.0,85.23,85.25,85.0,85.05,72900.0
2012-11-27 09:30:00,84.72,85.94,84.72,85.63,44300.0,84.72,85.94,84.72,85.63,44300.0
2012-11-27 10:00:00,85.56,85.65,84.79,85.15,27300.0,85.56,85.65,84.79,85.15,27300.0
2012-11-27 10:30:00,85.19,85.34,84.94,85.0,29100.0,85.19,85.34,84.94,85.0,29100.0
2012-11-27 11:00:00,84.93,85.39,84.91,85.11,23800.0,84.93,85.39,84.91,85.11,23800.0
2012-11-27 11:30:00,85.11,85.39,85.03,85.2,29300.0,85.11,85.39,85.03,85.2,29300.0
2012-11-27 12:00:00,85.2,85.33,85.11,85.22,38900.0,85.2,85.33,85.11,85.22,38900.0
2012-11-27 12:30:00,85.26,85.44,85.14,85.41,35700.0,85.26,85.44,85.14,85.41,35700.0
2012-11-27 13:00:00,85.37,85.44,85.17,85.37,49100.0,85.37,85.44,85.17,85.37,49100.0
2012-11-27 13:30:00,85.39,85.42,85.11,85.11,38500.0,85.39,85.42,85.11,85.11,38500.0
2012-11-27 14:00:00,85.19,85.32,84.89,84.89,25100.0,85.19,85.32,84.89,84.89,25100.0
2012-11-27 14:30:00,84.93,85.21,84.81,85.08,29200.0,84.93,85.21,84.81,85.08,29200.0
2012-11-27 15:00:00,85.13,85.21,84.93,85.12,30600.0,85.13,85.21,84.93,85.12,30600.0
2012-11-27 15:30:00,85.15,85.17,84.81,84.92,38000.0,85.15,85.17,84.81,84.92,38000.0
2012-11-28 09:30:00,84.68,85.21,84.36,84.88,20600.0,84.68,85.21,84.36,84.88,20600.0
2012-11-28 10:00:00,84.86,84.95,83.47,84.03,44500.0,84.86,84.95,83.47,84.03,44500.0
2012-11-28 10:30:00,84.08,84.81,84.08,84.54,13400.0,84.08,84.81,84.08,84.54,13400.0
2012-11-28 11:00:00,84.5,85.19,84.48,85.12,13300.0,84.5,85.19,84.48,85.12,13300.0
2012-11-28 11:30:00,85.22,85.22,84.43,84.56,11400.0,85.22,85.22,84.43,84.56,11400.0
2012-11-28 12:00:00,84.56,84.94,84.36,84.8,11500.0,84.56,84.94,84.36,84.8,11500.0
2012-11-28 12:30:00,84.82,85.09,84.77,85.04,7500.0,84.82,85.09,84.77,85.04,7500.0
2012-11-28 13:00:00,84.99,85.08,84.77,84.95,7200.0,84.99,85.08,84.77,84.95,7200.0
2012-11-28 13:30:00,84.98,85.11,84.87,85.05,23700.0,84.98,85.11,84.87,85.05,23700.0
2012-11-28 14:00:00,85.04,85.14,84.88,84.93,9700.0,85.04,85.14,84.88,84.93,9700.0
2012-11-28 14:30:00,84.95,85.05,84.66,84.97,15000.0,84.95,85.05,84.66,84.97,15000.0
2012-11-28 15:00:00,84.95,85.08,84.81,85.0,20800.0,84.95,85.08,84.81,85.0,20800.0
2012-11-28 15:30:00,85.03,85.14,84.96,85.02,65300.0,85.03,85.14,84.96,85.02,65300.0
2012-11-29 09:30:00,85.38,86.2,85.34,86.07,40000.0,85.38,86.2,85.34,86.07,40000.0
2012-11-29 10:00:00,86.2,86.7,86.12,86.45,40800.0,86.2,86.7,86.12,86.45,40800.0
2012-11-29 10:30:00,86.44,86.7,86.01,86.61,29400.0,86.44,86.7,86.01,86.61,29400.0
2012-11-29 11:00:00,86.51,86.61,85.93,86.09,59100.0,86.51,86.61,85.93,86.09,59100.0
2012-11-29 11:30:00,86.18,86.29,85.59,85.87,43300.0,86.18,86.29,85.59,85.87,43300.0
2012-11-29 12:00:00,85.88,86.0,85.58,85.89,43600.0,85.88,86.0,85.58,85.89,43600.0
2012-11-29 12:30:00,85.88,85.9,85.63,85.63,12500.0,85.88,85.9,85.63,85.63,12500.0
2012-11-29 13:00:00,85.72,85.9,85.54,85.9,13300.0,85.72,85.9,85.54,85.9,13300.0
2012-11-29 13:30:00,85.9,85.9,85.78,85.84,20800.0,85.9,85.9,85.78,85.84,20800.0
2012-11-29 14:00:00,85.86,85.9,85.81,85.9,15200.0,85.86,85.9,85.81,85.9,15200.0
2012-11-29 14:30:00,85.9,85.95,85.8,85.87,32000.0,85.9,85.95,85.8,85.87,32000.0
2012-11-29 15:00:00,85.9,85.9,85.71,85.9,27300.0,85.9,85.9,85.71,85.9,27300.0
2012-11-29 15:30:00,85.9,86.0,85.8,85.95,82200.0,85.9,86.0,85.8,85.95,82200.0
2012-11-30 09:30:00,85.95,85.99,85.41,85.75,34100.0,85.95,85.99,85.41,85.75,34100.0
2012-11-30 10:00:00,85.74,86.0,85.41,85.97,19300.0,85.74,86.0,85.41,85.97,19300.0
2012-11-30 10:30:00,85.96,86.07,85.82,85.9,30400.0,85.96,86.07,85.82,85.9,30400.0
2012-11-30 11:00:00,85.9,85.99,85.79,85.87,22200.0,85.9,85.99,85.79,85.87,22200.0
2012-11-30 11:30:00,85.91,85.95,85.62,85.9,16400.0,85.91,85.95,85.62,85.9,16400.0
2012-11-30 12:00:00,85.9,85.9,85.73,85.9,13300.0,85.9,85.9,85.73,85.9,13300.0
2012-11-30 12:30:00,85.9,86.0,85.76,85.76,11300.0,85.9,86.0,85.76,85.76,11300.0
2012-11-30 13:00:00,85.73,85.79,85.52,85.78,4800.0,85.73,85.79,85.52,85.78,4800.0
2012-11-30 13:30:00,85.81,85.83,85.58,85.69,12200.0,85.81,85.83,85.58,85.69,12200.0
2012-11-30 14:00:00,85.71,85.98,85.71,85.85,20000.0,85.71,85.98,85.71,85.85,20000.0
2012-11-30 14:30:00,85.86,85.9,85.52,85.63,37400.0,85.86,85.9,85.52,85.63,37400.0
2012-11-30 15:00:00,85.59,85.9,85.58,85.9,16200.0,85.59,85.9,85.58,85.9,16200.0
2012-11-30 15:30:00,85.9,86.06,85.82,85.97,145300.0,85.9,86.06,85.82,85.97,145300.0
2012-12-03 09:30:00,86.31,86.77,85.62,85.87,18200.0,86.31,86.77,85.62,85.87,18200.0
2012-12-03 10:00:00,85.86,86.23,85.4,85.97,20100.0,85.86,86.23,85.4,85.97,20100.0
2012-12-03 10:30:00,86.02,86.24,85.85,85.97,9800.0,86.02,86.24,85.85,85.97,9800.0
2012-12-03 11:00:00,85.99,86.14,85.87,86.07,5900.0,85.99,86.14,85.87,86.07,5900.0
2012-12-03 11:30:00,86.08,86.29,85.93,86.24,13700.0,86.08,86.29,85.93,86.24,13700.0
2012-12-03 12:00:00,86.2,86.23,86.03,86.19,7900.0,86.2,86.23,86.03,86.19,7900.0
2012-12-03 12:30:00,86.22,86.3,85.98,86.05,8800.0,86.22,86.3,85.98,86.05,8800.0
2012-12-03 13:00:00,85.98,86.17,85.79,85.97,7400.0,85.98,86.17,85.79,85.97,7400.0
2012-12-03 13:30:00,86.0,86.04,85.8,85.9,10000.0,86.0,86.04,85.8,85.9,10000.0
2012-12-03 14:00:00,85.85,85.95,85.79,85.83,11300.0,85.85,85.95,85.79,85.83,11300.0
2012-12-03 14:30:00,85.85,85.95,85.78,85.84,9600.0,85.85,85.95,85.78,85.84,9600.0
2012-12-03 15:00:00,85.9,86.02,85.63,85.87,22100.0,85.9,86.02,85.63,85.87,22100.0
2012-12-03 15:30:00,85.82,86.02,85.73,85.81,34700.0,85.82,86.02,85.73,85.81,34700.0
2012-12-04 09:30:00,86.13,86.37,85.1,85.67,10800.0,86.13,86.37,85.1,85.67,10800.0
2012-12-04 10:00:00,85.63,86.3,85.42,85.42,17900.0,85.63,86.3,85.42,85.42,17900.0
2012-12-04 10:30:00,85.43,85.88,85.28,85.54,14200.0,85.43,85.88,85.28,85.54,14200.0
2012-12-04 11:00:00,85.55,85.78,85.17,85.58,16300.0,85.55,85.78,85.17,85.58,16300.0
2012-12-04 11:30:00,85.57,85.79,85.13,85.38,18700.0,85.57,85.79,85.13,85.38,18700.0
2012-12-04 12:00:00,85.44,85.44,84.8,85.08,18100.0,85.44,85.44,84.8,85.08,18100.0
2012-12-04 12:30:00,85.08,85.27,84.95,85.05,26100.0,85.08,85.27,84.95,85.05,26100.0
2012-12-04 13:00:00,85.05,85.48,85.01,85.42,13600.0,85.05,85.48,85.01,85.42,13600.0
2012-12-04 13:30:00,85.39,85.72,85.31,85.38,31200.0,85.39,85.72,85.31,85.38,31200.0
2012-12-04 14:00:00,85.38,85.83,85.38,85.67,13500.0,85.38,85.83,85.38,85.67,13500.0
2012-12-04 14:30:00,85.67,85.89,85.48,85.8,52600.0,85.67,85.89,85.48,85.8,52600.0
2012-12-04 15:00:00,85.86,85.92,85.7,85.82,25400.0,85.86,85.92,85.7,85.82,25400.0
2012-12-04 15:30:00,85.74,85.89,85.66,85.84,66600.0,85.74,85.89,85.66,85.84,66600.0
2012-12-05 09:30:00,86.0,86.24,84.33,84.33,21700.0,86.0,86.24,84.33,84.33,21700.0
2012-12-05 10:00:00,84.47,84.9,84.05,84.05,22500.0,84.47,84.9,84.05,84.05,22500.0
2012-12-05 10:30:00,84.06,84.09,83.35,83.48,41000.0,84.06,84.09,83.35,83.48,41000.0
2012-12-05 11:00:00,83.52,84.29,83.43,84.14,25300.0,83.52,84.29,83.43,84.14,25300.0
2012-12-05 11:30:00,84.16,84.53,83.95,84.45,25500.0,84.16,84.53,83.95,84.45,25500.0
2012-12-05 12:00:00,84.43,84.67,84.16,84.16,24200.0,84.43,84.67,84.16,84.16,24200.0
2012-12-05 12:30:00,84.25,84.48,83.67,83.86,33600.0,84.25,84.48,83.67,83.86,33600.0
2012-12-05 13:00:00,83.87,84.1,83.7,83.75,44500.0,83.87,84.1,83.7,83.75,44500.0
2012-12-05 13:30:00,83.8,84.03,83.63,83.68,30000.0,83.8,84.03,83.63,83.68,30000.0
2012-12-05 14:00:00,83.69,83.95,83.48,83.5,45400.0,83.69,83.95,83.48,83.5,45400.0
2012-12-05 14:30:00,83.48,83.79,83.35,83.35,34700.0,83.48,83.79,83.35,83.35,34700.0
2012-12-05 15:00:00,83.39,83.85,83.36,83.46,52800.0,83.39,83.85,83.36,83.46,52800.0
2012-12-05 15:30:00,83.47,83.5,82.77,82.91,138900.0,83.47,83.5,82.77,82.91,138900.0
2012-12-06 09:30:00,83.18,83.76,82.4,82.41,20500.0,83.18,83.76,82.4,82.41,20500.0
2012-12-06 10:00:00,82.27,82.47,81.89,82.16,46000.0,82.27,82.47,81.89,82.16,46000.0
2012-12-06 10:30:00,82.15,82.97,81.95,82.93,54100.0,82.15,82.97,81.95,82.93,54100.0
2012-12-06 11:00:00,82.99,83.39,82.69,83.2,36800.0,82.99,83.39,82.69,83.2,36800.0
2012-12-06 11:30:00,83.21,83.39,83.15,83.17,49800.0,83.21,83.39,83.15,83.17,49800.0
2012-12-06 12:00:00,83.23,83.39,82.63,82.76,145200.0,83.23,83.39,82.63,82.76,145200.0
2012-12-06 12:30:00,82.75,82.84,82.23,82.23,95400.0,82.75,82.84,82.23,82.23,95400.0
2012-12-06 13:00:00,82.26,82.86,82.25,82.75,106700.0,82.26,82.86,82.25,82.75,106700.0
2012-12-06 13:30:00,82.69,82.94,82.69,82.94,35700.0,82.69,82.94,82.69,82.94,35700.0
2012-12-06 14:00:00,82.99,83.33,82.87,82.92,43500.0,82.99,83.33,82.87,82.92,43500.0
2012-12-06 14:30:00,82.92,82.97,82.76,82.9,60100.0,82.92,82.97,82.76,82.9,60100.0
2012-12-06 15:00:00,82.93,83.15,82.79,83.15,67200.0,82.93,83.15,82.79,83.15,67200.0
2012-12-06 15:30:00,83.18,83.47,83.09,83.39,129500.0,83.18,83.47,83.09,83.39,129500.0
2012-12-07 09:30:00,83.8,84.17,82.96,83.12,19400.0,83.8,84.17,82.96,83.12,19400.0
2012-12-07 10:00:00,83.0,83.75,83.0,83.5,60200.0,83.0,83.75,83.0,83.5,60200.0
2012-12-07 10:30:00,83.36,83.49,83.09,83.24,14400.0,83.36,83.49,83.09,83.24,14400.0
2012-12-07 11:00:00,83.21,83.6,83.03,83.2,21000.0,83.21,83.6,83.03,83.2,21000.0
2012-12-07 11:30:00,83.21,83.48,82.58,82.58,15800.0,83.21,83.48,82.58,82.58,15800.0
2012-12-07 12:00:00,82.53,82.82,82.41,82.45,10100.0,82.53,82.82,82.41,82.45,10100.0
2012-12-07 12:30:00,82.49,83.06,82.47,83.06,7600.0,82.49,83.06,82.47,83.06,7600.0
2012-12-07 13:00:00,83.05,83.29,82.92,83.26,5700.0,83.05,83.29,82.92,83.26,5700.0
2012-12-07 13:30:00,83.17,83.36,83.09,83.12,10100.0,83.17,83.36,83.09,83.12,10100.0
2012-12-07 14:00:00,83.14,83.23,82.82,83.08,6200.0,83.14,83.23,82.82,83.08,6200.0
2012-12-07 14:30:00,83.1,83.14,82.95,83.03,5100.0,83.1,83.14,82.95,83.03,5100.0
2012-12-07 15:00:00,83.05,83.12,82.84,83.0,27200.0,83.05,83.12,82.84,83.0,27200.0
2012-12-07 15:30:00,83.02,83.02,82.75,82.84,34600.0,83.02,83.02,82.75,82.84,34600.0
2012-12-10 09:30:00,82.82,83.51,81.84,82.47,24400.0,82.82,83.51,81.84,82.47,24400.0
2012-12-10 10:00:00,82.49,82.63,81.85,82.52,34300.0,82.49,82.63,81.85,82.52,34300.0
2012-12-10 10:30:00,82.55,82.77,82.34,82.49,51300.0,82.55,82.77,82.34,82.49,51300.0
2012-12-10 11:00:00,82.52,82.55,82.1,82.16,19300.0,82.52,82.55,82.1,82.16,19300.0
2012-12-10 11:30:00,82.17,82.34,82.08,82.33,12100.0,82.17,82.34,82.08,82.33,12100.0
2012-12-10 12:00:00,82.31,82.37,81.87,82.06,25200.0,82.31,82.37,81.87,82.06,25200.0
2012-12-10 12:30:00,82.0,82.07,81.78,82.02,18200.0,82.0,82.07,81.78,82.02,18200.0
2012-12-10 13:00:00,82.03,82.03,81.79,81.99,24000.0,82.03,82.03,81.79,81.99,24000.0
2012-12-10 13:30:00,82.0,82.15,81.83,81.84,41900.0,82.0,82.15,81.83,81.84,41900.0
2012-12-10 14:00:00,81.82,81.94,81.66,81.72,16600.0,81.82,81.94,81.66,81.72,16600.0
2012-12-10 14:30:00,81.73,81.83,81.56,81.7,16200.0,81.73,81.83,81.56,81.7,16200.0
2012-12-10 15:00:00,81.71,81.77,81.5,81.58,65400.0,81.71,81.77,81.5,81.58,65400.0
2012-12-10 15:30:00,81.59,82.15,81.59,82.09,105700.0,81.59,82.15,81.59,82.09,105700.0
2012-12-11 09:30:00,82.27,82.44,82.01,82.24,51100.0,82.27,82.44,82.01,82.24,51100.0
2012-12-11 10:00:00,82.36,82.4,81.53,81.72,43200.0,82.36,82.4,81.53,81.72,43200.0
2012-12-11 10:30:00,81.74,82.22,81.54,81.67,54100.0,81.74,82.22,81.54,81.67,54100.0
2012-12-11 11:00:00,81.73,82.01,81.63,81.96,38300.0,81.73,82.01,81.63,81.96,38300.0
2012-12-11 11:30:00,81.92,82.28,81.89,82.17,35400.0,81.92,82.28,81.89,82.17,35400.0
2012-12-11 12:00:00,82.18,82.24,81.88,81.88,39200.0,82.18,82.24,81.88,81.88,39200.0
2012-12-11 12:30:00,81.85,81.93,81.45,81.47,62100.0,81.85,81.93,81.45,81.47,62100.0
2012-12-11 13:00:00,81.48,81.58,81.31,81.45,42700.0,81.48,81.58,81.31,81.45,42700.0
2012-12-11 13:30:00,81.48,81.54,81.32,81.39,23600.0,81.48,81.54,81.32,81.39,23600.0
2012-12-11 14:00:00,81.35,81.55,81.34,81.49,18700.0,81.35,81.55,81.34,81.49,18700.0
2012-12-11 14:30:00,81.44,81.54,81.0,81.31,35600.0,81.44,81.54,81.0,81.31,35600.0
2012-12-11 15:00:00,81.24,81.42,81.19,81.35,35600.0,81.24,81.42,81.19,81.35,35600.0
2012-12-11 15:30:00,81.37,81.56,81.33,81.55,77500.0,81.37,81.56,81.33,81.55,77500.0
2012-12-12 09:30:00,81.98,82.01,81.24,81.9,31300.0,81.98,82.01,81.24,81.9,31300.0
2012-12-12 10:00:00,81.78,82.63,81.72,82.63,26800.0,81.78,82.63,81.72,82.63,26800.0
2012-12-12 10:30:00,82.57,82.77,82.42,82.57,38100.0,82.57,82.77,82.42,82.57,38100.0
2012-12-12 11:00:00,82.6,82.66,82.25,82.47,30400.0,82.6,82.66,82.25,82.47,30400.0
2012-12-12 11:30:00,82.5,82.62,82.24,82.26,29000.0,82.5,82.62,82.24,82.26,29000.0
2012-12-12 12:00:00,82.27,82.38,82.19,82.22,6300.0,82.27,82.38,82.19,82.22,6300.0
2012-12-12 12:30:00,82.34,82.84,82.0,82.56,42000.0,82.34,82.84,82.0,82.56,42000.0
2012-12-12 13:00:00,82.56,82.63,82.29,82.39,42000.0,82.56,82.63,82.29,82.39,42000.0
2012-12-12 13:30:00,82.37,82.48,82.31,82.37,15500.0,82.37,82.48,82.31,82.37,15500.0
2012-12-12 14:00:00,82.37,82.47,82.25,82.34,15900.0,82.37,82.47,82.25,82.34,15900.0
2012-12-12 14:30:00,82.33,82.43,82.15,82.15,19400.0,82.33,82.43,82.15,82.15,19400.0
2012-12-12 15:00:00,82.16,82.2,81.72,81.83,39700.0,82.16,82.2,81.72,81.83,39700.0
2012-12-12 15:30:00,81.81,81.83,81.49,81.72,124100.0,81.81,81.83,81.49,81.72,124100.0
2012-12-13 09:30:00,81.84,82.35,81.61,81.99,25700.0,81.84,82.35,81.61,81.99,25700.0
2012-12-13 10:00:00,82.03,82.12,81.86,81.94,25500.0,82.03,82.12,81.86,81.94,25500.0
2012-12-13 10:30:00,81.99,81.99,81.5,81.7,25700.0,81.99,81.99,81.5,81.7,25700.0
2012-12-13 11:00:00,81.76,81.83,81.35,81.52,37800.0,81.76,81.83,81.35,81.52,37800.0
2012-12-13 11:30:00,81.54,81.72,81.13,81.48,18500.0,81.54,81.72,81.13,81.48,18500.0
2012-12-13 12:00:00,81.41,81.44,81.11,81.15,20700.0,81.41,81.44,81.11,81.15,20700.0
2012-12-13 12:30:00,81.23,81.28,81.0,81.03,11400.0,81.23,81.28,81.0,81.03,11400.0
2012-12-13 13:00:00,81.04,81.04,80.63,80.99,15900.0,81.04,81.04,80.63,80.99,15900.0
2012-12-13 13:30:00,80.96,81.16,80.89,81.07,14200.0,80.96,81.16,80.89,81.07,14200.0
2012-12-13 14:00:00,81.1,81.1,80.69,80.78,8300.0,81.1,81.1,80.69,80.78,8300.0
2012-12-13 14:30:00,80.78,81.35,80.78,81.16,19100.0,80.78,81.35,80.78,81.16,19100.0
2012-12-13 15:00:00,81.2,81.4,81.18,81.4,12700.0,81.2,81.4,81.18,81.4,12700.0
2012-12-13 15:30:00,81.38,81.64,81.29,81.48,41600.0,81.38,81.64,81.29,81.48,41600.0
2012-12-14 09:30:00,81.25,81.69,81.13,81.29,26900.0,81.25,81.69,81.13,81.29,26900.0
2012-12-14 10:00:00,81.24,81.6,81.24,81.46,47500.0,81.24,81.6,81.24,81.46,47500.0
2012-12-14 10:30:00,81.48,81.6,80.86,81.57,79300.0,81.48,81.6,80.86,81.57,79300.0
2012-12-14 11:00:00,81.47,81.64,81.4,81.58,21100.0,81.47,81.64,81.4,81.58,21100.0
2012-12-14 11:30:00,81.52,81.76,81.43,81.66,29900.0,81.52,81.76,81.43,81.66,29900.0
2012-12-14 12:00:00,81.66,81.79,81.59,81.7,10400.0,81.66,81.79,81.59,81.7,10400.0
2012-12-14 12:30:00,81.69,81.91,81.58,81.81,16400.0,81.69,81.91,81.58,81.81,16400.0
2012-12-14 13:00:00,81.79,81.86,81.64,81.7,17000.0,81.79,81.86,81.64,81.7,17000.0
2012-12-14 13:30:00,81.74,81.84,81.66,81.84,36900.0,81.74,81.84,81.66,81.84,36900.0
2012-12-14 14:00:00,81.84,81.94,81.66,81.92,39100.0,81.84,81.94,81.66,81.92,39100.0
2012-12-14 14:30:00,81.84,82.1,81.84,81.86,44500.0,81.84,82.1,81.84,81.86,44500.0
2012-12-14 15:00:00,81.9,82.01,81.41,81.67,53500.0,81.9,82.01,81.41,81.67,53500.0
2012-12-14 15:30:00,81.71,81.83,81.46,81.49,99600.0,81.71,81.83,81.46,81.49,99600.0
2012-12-17 09:30:00,81.73,82.13,81.4,81.75,29000.0,81.73,82.13,81.4,81.75,29000.0
2012-12-17 10:00:00,81.73,82.06,81.19,81.21,36300.0,81.73,82.06,81.19,81.21,36300.0
2012-12-17 10:30:00,81.23,81.75,81.2,81.4,26400.0,81.23,81.75,81.2,81.4,26400.0
2012-12-17 11:00:00,81.46,82.4,81.44,82.03,51600.0,81.46,82.4,81.44,82.03,51600.0
2012-12-17 11:30:00,82.05,82.28,82.0,82.23,53100.0,82.05,82.28,82.0,82.23,53100.0
2012-12-17 12:00:00,82.26,82.43,82.13,82.25,25500.0,82.26,82.43,82.13,82.25,25500.0
2012-12-17 12:30:00,82.25,82.33,81.97,81.99,24400.0,82.25,82.33,81.97,81.99,24400.0
2012-12-17 13:00:00,81.99,82.14,81.81,81.88,28900.0,81.99,82.14,81.81,81.88,28900.0
2012-12-17 13:30:00,81.84,81.98,81.63,81.73,29500.0,81.84,81.98,81.63,81.73,29500.0
2012-12-17 14:00:00,81.73,81.83,81.43,81.45,36000.0,81.73,81.83,81.43,81.45,36000.0
2012-12-17 14:30:00,81.43,81.61,81.36,81.56,69500.0,81.43,81.61,81.36,81.56,69500.0
2012-12-17 15:00:00,81.53,81.77,81.49,81.7,46600.0,81.53,81.77,81.49,81.7,46600.0
2012-12-17 15:30:00,81.7,82.01,81.61,81.95,86300.0,81.7,82.01,81.61,81.95,86300.0
2012-12-18 09:30:00,82.39,82.91,81.96,82.48,15200.0,82.39,82.91,81.96,82.48,15200.0
2012-12-18 10:00:00,82.57,82.75,82.45,82.55,36900.0,82.57,82.75,82.45,82.55,36900.0
2012-12-18 10:30:00,82.62,83.17,82.5,83.17,24100.0,82.62,83.17,82.5,83.17,24100.0
2012-12-18 11:00:00,83.18,83.71,83.15,83.71,38400.0,83.18,83.71,83.15,83.71,38400.0
2012-12-18 11:30:00,83.73,84.19,83.69,84.11,34000.0,83.73,84.19,83.69,84.11,34000.0
2012-12-18 12:00:00,84.11,84.41,84.11,84.27,45700.0,84.11,84.41,84.11,84.27,45700.0
2012-12-18 12:30:00,84.22,84.63,84.14,84.59,24600.0,84.22,84.63,84.14,84.59,24600.0
2012-12-18 13:00:00,84.56,84.74,84.4,84.64,35500.0,84.56,84.74,84.4,84.64,35500.0
2012-12-18 13:30:00,84.61,84.69,84.42,84.44,23600.0,84.61,84.69,84.42,84.44,23600.0
2012-12-18 14:00:00,84.5,84.73,84.47,84.61,34300.0,84.5,84.73,84.47,84.61,34300.0
2012-12-18 14:30:00,84.66,84.82,84.52,84.73,34700.0,84.66,84.82,84.52,84.73,34700.0
2012-12-18 15:00:00,84.7,85.02,84.61,84.87,60500.0,84.7,85.02,84.61,84.87,60500.0
2012-12-18 15:30:00,84.86,85.16,84.84,85.08,107300.0,84.86,85.16,84.84,85.08,107300.0
2012-12-19 09:30:00,85.15,85.25,84.04,84.34,11800.0,85.15,85.25,84.04,84.34,11800.0
2012-12-19 10:00:00,84.35,85.07,84.35,85.03,26700.0,84.35,85.07,84.35,85.03,26700.0
2012-12-19 10:30:00,85.01,85.39,84.99,85.05,29700.0,85.01,85.39,84.99,85.05,29700.0
2012-12-19 11:00:00,85.04,85.31,84.66,85.06,38600.0,85.04,85.31,84.66,85.06,38600.0
2012-12-19 11:30:00,85.09,85.38,85.03,85.35,28400.0,85.09,85.38,85.03,85.35,28400.0
2012-12-19 12:00:00,85.32,85.48,85.23,85.31,29900.0,85.32,85.48,85.23,85.31,29900.0
2012-12-19 12:30:00,85.35,85.55,85.03,85.11,27600.0,85.35,85.55,85.03,85.11,27600.0
2012-12-19 13:00:00,85.17,85.39,84.97,85.08,32500.0,85.17,85.39,84.97,85.08,32500.0
2012-12-19 13:30:00,85.08,85.3,84.91,85.16,33700.0,85.08,85.3,84.91,85.16,33700.0
2012-12-19 14:00:00,85.12,85.22,84.87,85.02,50800.0,85.12,85.22,84.87,85.02,50800.0
2012-12-19 14:30:00,84.97,85.16,84.53,84.59,23500.0,84.97,85.16,84.53,84.59,23500.0
2012-12-19 15:00:00,84.6,84.71,84.45,84.65,16200.0,84.6,84.71,84.45,84.65,16200.0
2012-12-19 15:30:00,84.58,84.8,84.27,84.28,39400.0,84.58,84.8,84.27,84.28,39400.0
2012-12-20 09:30:00,84.57,86.83,84.46,86.38,113300.0,84.57,86.83,84.46,86.38,113300.0
2012-12-20 10:00:00,86.5,86.83,86.25,86.81,70200.0,86.5,86.83,86.25,86.81,70200.0
2012-12-20 10:30:00,86.81,87.93,86.62,87.6,152500.0,86.81,87.93,86.62,87.6,152500.0
2012-12-20 11:00:00,87.61,87.89,87.42,87.77,96800.0,87.61,87.89,87.42,87.77,96800.0
2012-12-20 11:30:00,87.77,87.81,87.31,87.33,46900.0,87.77,87.81,87.31,87.33,46900.0
2012-12-20 12:00:00,87.35,87.35,87.07,87.11,38600.0,87.35,87.35,87.07,87.11,38600.0
2012-12-20 12:30:00,87.05,87.05,86.85,86.92,43000.0,87.05,87.05,86.85,86.92,43000.0
2012-12-20 13:00:00,86.9,86.9,86.53,86.73,27100.0,86.9,86.9,86.53,86.73,27100.0
2012-12-20 13:30:00,86.64,86.93,86.53,86.86,50700.0,86.64,86.93,86.53,86.86,50700.0
2012-12-20 14:00:00,86.82,87.04,86.82,86.97,21800.0,86.82,87.04,86.82,86.97,21800.0
2012-12-20 14:30:00,86.98,87.06,86.86,86.93,35800.0,86.98,87.06,86.86,86.93,35800.0
2012-12-20 15:00:00,86.92,86.93,86.69,86.72,54200.0,86.92,86.93,86.69,86.72,54200.0
2012-12-20 15:30:00,86.7,87.06,86.65,87.04,99400.0,86.7,87.06,86.65,87.04,99400.0
2012-12-21 09:30:00,86.81,89.17,86.54,89.0,399800.0,86.81,89.17,86.54,89.0,399800.0
2012-12-21 10:00:00,89.04,91.89,88.86,91.73,358400.0,89.04,91.89,88.86,91.73,358400.0
2012-12-21 10:30:00,91.62,93.4,91.24,92.7,345400.0,91.62,93.4,91.24,92.7,345400.0
2012-12-21 11:00:00,92.67,93.95,92.4,93.16,281700.0,92.67,93.95,92.4,93.16,281700.0
2012-12-21 11:30:00,93.15,93.35,92.15,92.42,119200.0,93.15,93.35,92.15,92.42,119200.0
2012-12-21 12:00:00,92.4,92.42,91.83,92.14,112900.0,92.4,92.42,91.83,92.14,112900.0
2012-12-21 12:30:00,92.04,92.14,91.82,91.82,109100.0,92.04,92.14,91.82,91.82,109100.0
2012-12-21 13:00:00,91.91,91.99,91.7,91.81,50000.0,91.91,91.99,91.7,91.81,50000.0
2012-12-21 13:30:00,91.81,92.21,91.75,91.98,85500.0,91.81,92.21,91.75,91.98,85500.0
2012-12-21 14:00:00,91.99,92.14,91.95,92.0,100300.0,91.99,92.14,91.95,92.0,100300.0
2012-12-21 14:30:00,92.0,92.15,92.0,92.07,105100.0,92.0,92.15,92.0,92.07,105100.0
2012-12-21 15:00:00,92.06,92.06,91.73,91.85,118800.0,92.06,92.06,91.73,91.85,118800.0
2012-12-21 15:30:00,91.86,92.05,90.74,91.31,333200.0,91.86,92.05,90.74,91.31,333200.0
2012-12-24 09:30:00,91.3,91.54,90.24,90.55,101900.0,91.3,91.54,90.24,90.55,101900.0
2012-12-24 10:00:00,90.53,90.67,89.59,89.97,98900.0,90.53,90.67,89.59,89.97,98900.0
2012-12-24 10:30:00,89.94,90.03,89.14,89.68,76800.0,89.94,90.03,89.14,89.68,76800.0
2012-12-24 11:00:00,89.68,89.89,89.63,89.85,43400.0,89.68,89.89,89.63,89.85,43400.0
2012-12-24 11:30:00,89.83,90.04,89.83,90.0,54400.0,89.83,90.04,89.83,90.0,54400.0
2012-12-24 12:00:00,89.97,90.33,89.94,90.22,80400.0,89.97,90.33,89.94,90.22,80400.0
2012-12-24 12:30:00,90.18,90.36,90.0,90.05,79100.0,90.18,90.36,90.0,90.05,79100.0
2012-12-26 09:30:00,90.11,90.67,89.72,90.45,61600.0,90.11,90.67,89.72,90.45,61600.0
2012-12-26 10:00:00,90.48,90.74,90.24,90.56,59700.0,90.48,90.74,90.24,90.56,59700.0
2012-12-26 10:30:00,90.56,90.63,89.93,90.04,62900.0,90.56,90.63,89.93,90.04,62900.0
2012-12-26 11:00:00,90.01,90.38,89.91,89.91,89700.0,90.01,90.38,89.91,89.91,89700.0
2012-12-26 11:30:00,89.95,90.2,89.81,89.87,50600.0,89.95,90.2,89.81,89.87,50600.0
2012-12-26 12:00:00,89.93,90.0,89.58,89.82,30400.0,89.93,90.0,89.58,89.82,30400.0
2012-12-26 12:30:00,89.79,90.08,89.79,89.97,77800.0,89.79,90.08,89.79,89.97,77800.0
2012-12-26 13:00:00,89.94,90.06,89.91,89.96,36500.0,89.94,90.06,89.91,89.96,36500.0
2012-12-26 13:30:00,89.96,90.06,89.87,89.97,25900.0,89.96,90.06,89.87,89.97,25900.0
2012-12-26 14:00:00,89.99,90.1,89.93,90.0,72100.0,89.99,90.1,89.93,90.0,72100.0
2012-12-26 14:30:00,89.99,90.01,89.78,89.98,41900.0,89.99,90.01,89.78,89.98,41900.0
2012-12-26 15:00:00,89.95,90.04,89.78,89.9,58900.0,89.95,90.04,89.78,89.9,58900.0
2012-12-26 15:30:00,89.87,89.97,89.53,89.63,49900.0,89.87,89.97,89.53,89.63,49900.0
2012-12-27 09:30:00,89.65,89.97,89.37,89.72,23400.0,89.65,89.97,89.37,89.72,23400.0
2012-12-27 10:00:00,89.8,90.09,89.41,89.51,143400.0,89.8,90.09,89.41,89.51,143400.0
2012-12-27 10:30:00,89.5,89.81,89.05,89.66,47000.0,89.5,89.81,89.05,89.66,47000.0
2012-12-27 11:00:00,89.63,90.06,89.63,89.71,64200.0,89.63,90.06,89.63,89.71,64200.0
2012-12-27 11:30:00,89.61,89.62,88.85,88.88,14600.0,89.61,89.62,88.85,88.88,14600.0
2012-12-27 12:00:00,88.97,88.98,88.51,88.51,13800.0,88.97,88.98,88.51,88.51,13800.0
2012-12-27 12:30:00,88.51,89.02,88.41,89.02,23200.0,88.51,89.02,88.41,89.02,23200.0
2012-12-27 13:00:00,89.01,89.81,88.94,89.54,30600.0,89.01,89.81,88.94,89.54,30600.0
2012-12-27 13:30:00,89.49,89.76,89.41,89.66,27800.0,89.49,89.76,89.41,89.66,27800.0
2012-12-27 14:00:00,89.63,89.7,89.35,89.68,37100.0,89.63,89.7,89.35,89.68,37100.0
2012-12-27 14:30:00,89.67,90.12,89.57,89.93,95800.0,89.67,90.12,89.57,89.93,95800.0
2012-12-27 15:00:00,89.96,90.07,89.9,89.97,73200.0,89.96,90.07,89.9,89.97,73200.0
2012-12-27 15:30:00,89.98,90.06,89.81,89.83,116100.0,89.98,90.06,89.81,89.83,116100.0
2012-12-28 09:30:00,89.3,89.63,88.9,89.34,27400.0,89.3,89.63,88.9,89.34,27400.0
2012-12-28 10:00:00,89.32,89.5,88.95,89.43,35900.0,89.32,89.5,88.95,89.43,35900.0
2012-12-28 10:30:00,89.49,90.01,89.44,89.99,15500.0,89.49,90.01,89.44,89.99,15500.0
2012-12-28 11:00:00,90.0,90.03,89.72,89.77,31200.0,90.0,90.03,89.72,89.77,31200.0
2012-12-28 11:30:00,89.71,90.02,89.55,90.02,19300.0,89.71,90.02,89.55,90.02,19300.0
2012-12-28 12:00:00,89.99,90.08,89.87,89.96,36100.0,89.99,90.08,89.87,89.96,36100.0
2012-12-28 12:30:00,89.95,90.0,89.81,89.9,7400.0,89.95,90.0,89.81,89.9,7400.0
2012-12-28 13:00:00,89.91,90.0,89.89,89.99,11200.0,89.91,90.0,89.89,89.99,11200.0
2012-12-28 13:30:00,89.99,90.01,89.82,89.94,36200.0,89.99,90.01,89.82,89.94,36200.0
2012-12-28 14:00:00,89.86,89.99,89.74,89.94,27300.0,89.86,89.99,89.74,89.94,27300.0
2012-12-28 14:30:00,89.97,90.01,89.89,89.95,24900.0,89.97,90.01,89.89,89.95,24900.0
2012-12-28 15:00:00,89.97,90.05,89.93,89.98,92000.0,89.97,90.05,89.93,89.98,92000.0
2012-12-28 15:30:00,89.97,90.02,89.26,89.48,49500.0,89.97,90.02,89.26,89.48,49500.0
2012-12-31 09:30:00,89.41,90.09,89.08,90.0,30200.0,89.41,90.09,89.08,90.0,30200.0
2012-12-31 10:00:00,89.99,90.05,89.71,89.71,57700.0,89.99,90.05,89.71,89.71,57700.0
2012-12-31 10:30:00,89.75,89.99,89.66,89.88,25100.0,89.75,89.99,89.66,89.88,25100.0
2012-12-31 11:00:00,89.81,90.01,89.64,89.7,28900.0,89.81,90.01,89.64,89.7,28900.0
2012-12-31 11:30:00,89.74,89.9,89.56,89.9,19900.0,89.74,89.9,89.56,89.9,19900.0
2012-12-31 12:00:00,89.87,89.91,89.68,89.91,12300.0,89.87,89.91,89.68,89.91,12300.0
2012-12-31 12:30:00,89.86,90.06,89.85,90.04,113300.0,89.86,90.06,89.85,90.04,113300.0
2012-12-31 13:00:00,90.03,90.03,89.88,89.97,39200.0,90.03,90.03,89.88,89.97,39200.0
2012-12-31 13:30:00,89.99,90.16,89.53,89.55,95200.0,89.99,90.16,89.53,89.55,95200.0
2012-12-31 14:00:00,89.58,90.01,89.5,89.99,24300.0,89.58,90.01,89.5,89.99,24300.0
2012-12-31 14:30:00,89.99,90.3,89.93,90.21,144500.0,89.99,90.3,89.93,90.21,144500.0
2012-12-31 15:00:00,90.22,90.33,89.97,90.01,84800.0,90.22,90.33,89.97,90.01,84800.0
2012-12-31 15:30:00,90.01,90.51,89.97,90.44,124800.0,90.01,90.51,89.97,90.44,124800.0
2013-01-02 09:30:00,92.48,93.5,92.03,93.35,89900.0,92.48,93.5,92.03,93.35,89900.0
2013-01-02 10:00:00,93.36,93.57,93.08,93.42,55300.0,93.36,93.57,93.08,93.42,55300.0
2013-01-02 10:30:00,93.4,93.51,92.99,93.06,42000.0,93.4,93.51,92.99,93.06,42000.0
2013-01-02 11:00:00,92.98,93.2,92.72,93.19,32600.0,92.98,93.2,92.72,93.19,32600.0
2013-01-02 11:30:00,93.16,93.23,92.64,92.99,161900.0,93.16,93.23,92.64,92.99,161900.0
2013-01-02 12:00:00,92.99,93.0,92.78,92.89,51200.0,92.99,93.0,92.78,92.89,51200.0
2013-01-02 12:30:00,92.91,92.98,92.76,92.98,26200.0,92.91,92.98,92.76,92.98,26200.0
2013-01-02 13:00:00,92.98,93.31,92.97,93.14,111100.0,92.98,93.31,92.97,93.14,111100.0
2013-01-02 13:30:00,93.2,93.25,92.75,93.09,64600.0,93.2,93.25,92.75,93.09,64600.0
2013-01-02 14:00:00,93.04,93.16,92.88,93.09,24700.0,93.04,93.16,92.88,93.09,24700.0
2013-01-02 14:30:00,93.07,93.12,92.83,92.9,14300.0,93.07,93.12,92.83,92.9,14300.0
2013-01-02 15:00:00,92.83,93.15,92.82,93.0,38400.0,92.83,93.15,92.82,93.0,38400.0
2013-01-02 15:30:00,92.97,93.2,92.95,93.17,198100.0,92.97,93.2,92.95,93.17,198100.0
2013-01-03 09:30:00,93.0,93.23,92.66,93.12,68400.0,93.0,93.23,92.66,93.12,68400.0
2013-01-03 10:00:00,93.15,93.28,92.93,93.14,101800.0,93.15,93.28,92.93,93.14,101800.0
2013-01-03 10:30:00,93.13,93.55,93.02,93.41,113700.0,93.13,93.55,93.02,93.41,113700.0
2013-01-03 11:00:00,93.41,93.77,93.36,93.59,100800.0,93.41,93.77,93.36,93.59,100800.0
2013-01-03 11:30:00,93.6,94.15,93.54,93.88,54700.0,93.6,94.15,93.54,93.88,54700.0
2013-01-03 12:00:00,93.89,94.07,93.73,93.95,31900.0,93.89,94.07,93.73,93.95,31900.0
2013-01-03 12:30:00,93.95,94.03,93.8,93.8,20600.0,93.95,94.03,93.8,93.8,20600.0
2013-01-03 13:00:00,93.86,93.99,93.7,93.88,11400.0,93.86,93.99,93.7,93.88,11400.0
2013-01-03 13:30:00,93.92,94.0,93.8,93.95,36900.0,93.92,94.0,93.8,93.95,36900.0
2013-01-03 14:00:00,93.92,93.97,93.51,93.55,49200.0,93.92,93.97,93.51,93.55,49200.0
2013-01-03 14:30:00,93.58,93.6,93.34,93.42,28700.0,93.58,93.6,93.34,93.42,28700.0
2013-01-03 15:00:00,93.42,93.5,93.11,93.11,32000.0,93.42,93.5,93.11,93.11,32000.0
2013-01-03 15:30:00,93.15,93.29,92.89,93.27,82100.0,93.15,93.29,92.89,93.27,82100.0
2013-01-04 09:30:00,93.32,94.09,93.32,93.93,94900.0,93.32,94.09,93.32,93.93,94900.0
2013-01-04 10:00:00,93.98,94.04,93.65,93.98,42000.0,93.98,94.04,93.65,93.98,42000.0
2013-01-04 10:30:00,94.0,94.04,93.49,93.49,18400.0,94.0,94.04,93.49,93.49,18400.0
2013-01-04 11:00:00,93.5,93.77,93.43,93.51,22000.0,93.5,93.77,93.43,93.51,22000.0
2013-01-04 11:30:00,93.57,93.88,93.57,93.75,41600.0,93.57,93.88,93.57,93.75,41600.0
2013-01-04 12:00:00,93.75,93.88,93.75,93.8,23000.0,93.75,93.88,93.75,93.8,23000.0
2013-01-04 12:30:00,93.77,93.78,93.45,93.67,41100.0,93.77,93.78,93.45,93.67,41100.0
2013-01-04 13:00:00,93.7,93.72,93.42,93.6,17100.0,93.7,93.72,93.42,93.6,17100.0
2013-01-04 13:30:00,93.56,93.71,93.47,93.62,60200.0,93.56,93.71,93.47,93.62,60200.0
2013-01-04 14:00:00,93.65,93.81,93.5,93.62,83600.0,93.65,93.81,93.5,93.62,83600.0
2013-01-04 14:30:00,93.62,93.93,93.52,93.73,56500.0,93.62,93.93,93.52,93.73,56500.0
2013-01-04 15:00:00,93.74,93.82,93.38,93.5,64500.0,93.74,93.82,93.38,93.5,64500.0
2013-01-04 15:30:00,93.49,93.55,93.15,93.5,111600.0,93.49,93.55,93.15,93.5,111600.0
2013-01-07 09:30:00,93.43,93.73,92.86,93.51,80500.0,93.43,93.73,92.86,93.51,80500.0
2013-01-07 10:00:00,93.65,93.65,93.4,93.4,17900.0,93.65,93.65,93.4,93.4,17900.0
2013-01-07 10:30:00,93.39,93.48,92.95,93.09,53400.0,93.39,93.48,92.95,93.09,53400.0
2013-01-07 11:00:00,93.02,93.4,93.02,93.32,25000.0,93.02,93.4,93.02,93.32,25000.0
2013-01-07 11:30:00,93.35,93.46,92.57,92.61,103300.0,93.35,93.46,92.57,92.61,103300.0
2013-01-07 12:00:00,92.57,92.98,92.53,92.94,17900.0,92.57,92.98,92.53,92.94,17900.0
2013-01-07 12:30:00,92.92,92.98,92.55,92.59,26600.0,92.92,92.98,92.55,92.59,26600.0
2013-01-07 13:00:00,92.61,92.8,92.52,92.79,35600.0,92.61,92.8,92.52,92.79,35600.0
2013-01-07 13:30:00,92.78,92.78,92.36,92.57,14400.0,92.78,92.78,92.36,92.57,14400.0
2013-01-07 14:00:00,92.54,92.95,92.49,92.86,46000.0,92.54,92.95,92.49,92.86,46000.0
2013-01-07 14:30:00,92.82,92.87,92.72,92.77,18800.0,92.82,92.87,92.72,92.77,18800.0
2013-01-07 15:00:00,92.78,92.93,92.65,92.84,41000.0,92.78,92.93,92.65,92.84,41000.0
2013-01-07 15:30:00,92.84,93.0,92.6,92.75,72200.0,92.84,93.0,92.6,92.75,72200.0
2013-01-08 09:30:00,92.71,93.2,92.34,92.42,26100.0,92.71,93.2,92.34,92.42,26100.0
2013-01-08 10:00:00,92.5,92.53,92.0,92.34,15500.0,92.5,92.53,92.0,92.34,15500.0
2013-01-08 10:30:00,92.34,92.34,91.98,91.98,9900.0,92.34,92.34,91.98,91.98,9900.0
2013-01-08 11:00:00,92.03,92.03,91.3,91.41,33600.0,92.03,92.03,91.3,91.41,33600.0
2013-01-08 11:30:00,91.45,92.96,91.45,92.93,72400.0,91.45,92.96,91.45,92.93,72400.0
2013-01-08 12:00:00,92.96,93.02,92.7,92.86,54400.0,92.96,93.02,92.7,92.86,54400.0
2013-01-08 12:30:00,92.86,92.92,92.65,92.83,33100.0,92.86,92.92,92.65,92.83,33100.0
2013-01-08 13:00:00,92.85,93.04,92.85,92.95,85000.0,92.85,93.04,92.85,92.95,85000.0
2013-01-08 13:30:00,92.95,93.3,92.95,93.11,51900.0,92.95,93.3,92.95,93.11,51900.0
2013-01-08 14:00:00,93.14,93.2,92.95,93.11,47100.0,93.14,93.2,92.95,93.11,47100.0
2013-01-08 14:30:00,93.11,93.24,93.06,93.15,47200.0,93.11,93.24,93.06,93.15,47200.0
2013-01-08 15:00:00,93.14,93.25,93.04,93.23,65100.0,93.14,93.25,93.04,93.23,65100.0
2013-01-08 15:30:00,93.25,93.39,93.05,93.3,175600.0,93.25,93.39,93.05,93.3,175600.0
2013-01-09 09:30:00,93.71,94.64,93.46,94.6,96000.0,93.71,94.64,93.46,94.6,96000.0
2013-01-09 10:00:00,94.62,94.77,94.34,94.69,40500.0,94.62,94.77,94.34,94.69,40500.0
2013-01-09 10:30:00,94.76,94.78,94.3,94.46,138100.0,94.76,94.78,94.3,94.46,138100.0
2013-01-09 11:00:00,94.47,94.68,94.46,94.56,46000.0,94.47,94.68,94.46,94.56,46000.0
2013-01-09 11:30:00,94.56,94.67,94.52,94.65,27000.0,94.56,94.67,94.52,94.65,27000.0
2013-01-09 12:00:00,94.65,94.74,94.36,94.42,41900.0,94.65,94.74,94.36,94.42,41900.0
2013-01-09 12:30:00,94.39,94.55,94.28,94.41,20600.0,94.39,94.55,94.28,94.41,20600.0
2013-01-09 13:00:00,94.48,94.72,94.37,94.53,44500.0,94.48,94.72,94.37,94.53,44500.0
2013-01-09 13:30:00,94.54,94.66,94.28,94.46,27800.0,94.54,94.66,94.28,94.46,27800.0
2013-01-09 14:00:00,94.47,94.63,94.3,94.37,28600.0,94.47,94.63,94.3,94.37,28600.0
2013-01-09 14:30:00,94.38,94.43,94.06,94.12,22300.0,94.38,94.43,94.06,94.12,22300.0
2013-01-09 15:00:00,94.1,94.43,94.05,94.36,42500.0,94.1,94.43,94.05,94.36,42500.0
2013-01-09 15:30:00,94.36,94.53,94.22,94.52,117400.0,94.36,94.53,94.22,94.52,117400.0
2013-01-10 09:30:00,95.0,95.0,93.59,94.39,40800.0,95.0,95.0,93.59,94.39,40800.0
2013-01-10 10:00:00,94.41,94.42,93.46,93.66,111300.0,94.41,94.42,93.46,93.66,111300.0
2013-01-10 10:30:00,93.66,94.19,93.38,94.01,79700.0,93.66,94.19,93.38,94.01,79700.0
2013-01-10 11:00:00,93.96,94.39,93.88,94.18,102900.0,93.96,94.39,93.88,94.18,102900.0
2013-01-10 11:30:00,94.11,94.3,93.88,94.0,48600.0,94.11,94.3,93.88,94.0,48600.0
2013-01-10 12:00:00,94.03,94.24,93.89,94.02,56600.0,94.03,94.24,93.89,94.02,56600.0
2013-01-10 12:30:00,94.03,94.28,93.98,94.26,48400.0,94.03,94.28,93.98,94.26,48400.0
2013-01-10 13:00:00,94.26,94.3,94.04,94.07,60700.0,94.26,94.3,94.04,94.07,60700.0
2013-01-10 13:30:00,94.05,94.25,94.05,94.15,92300.0,94.05,94.25,94.05,94.15,92300.0
2013-01-10 14:00:00,94.15,94.25,94.11,94.22,61800.0,94.15,94.25,94.11,94.22,61800.0
2013-01-10 14:30:00,94.22,94.35,94.17,94.32,44500.0,94.22,94.35,94.17,94.32,44500.0
2013-01-10 15:00:00,94.33,94.44,94.23,94.44,55700.0,94.33,94.44,94.23,94.44,55700.0
2013-01-10 15:30:00,94.45,94.63,94.42,94.43,84500.0,94.45,94.63,94.42,94.43,84500.0
2013-01-11 09:30:00,94.85,95.61,94.22,94.85,38300.0,94.85,95.61,94.22,94.85,38300.0
2013-01-11 10:00:00,94.7,94.85,94.24,94.41,51200.0,94.7,94.85,94.24,94.41,51200.0
2013-01-11 10:30:00,94.37,94.64,94.26,94.39,33600.0,94.37,94.64,94.26,94.39,33600.0
2013-01-11 11:00:00,94.4,94.5,93.96,93.96,15100.0,94.4,94.5,93.96,93.96,15100.0
2013-01-11 11:30:00,93.91,94.62,93.72,94.55,28300.0,93.91,94.62,93.72,94.55,28300.0
2013-01-11 12:00:00,94.58,94.61,94.07,94.07,20200.0,94.58,94.61,94.07,94.07,20200.0
2013-01-11 12:30:00,94.1,94.11,93.83,94.0,23200.0,94.1,94.11,93.83,94.0,23200.0
2013-01-11 13:00:00,94.11,94.29,94.08,94.17,6700.0,94.11,94.29,94.08,94.17,6700.0
2013-01-11 13:30:00,94.17,94.18,93.82,94.05,11900.0,94.17,94.18,93.82,94.05,11900.0
2013-01-11 14:00:00,94.08,94.17,93.97,94.11,20100.0,94.08,94.17,93.97,94.11,20100.0
2013-01-11 14:30:00,94.08,94.2,94.0,94.08,22500.0,94.08,94.2,94.0,94.08,22500.0
2013-01-11 15:00:00,94.09,94.29,94.0,94.19,27100.0,94.09,94.29,94.0,94.19,27100.0
2013-01-11 15:30:00,94.24,94.43,94.16,94.24,60200.0,94.24,94.43,94.16,94.24,60200.0
2013-01-14 09:30:00,94.17,94.82,93.91,94.42,40000.0,94.17,94.82,93.91,94.42,40000.0
2013-01-14 10:00:00,94.33,94.52,93.62,93.73,15200.0,94.33,94.52,93.62,93.73,15200.0
2013-01-14 10:30:00,93.92,94.12,93.77,93.9,18000.0,93.92,94.12,93.77,93.9,18000.0
2013-01-14 11:00:00,94.02,94.12,93.59,93.94,59400.0,94.02,94.12,93.59,93.94,59400.0
2013-01-14 11:30:00,93.91,94.08,93.91,94.04,12800.0,93.91,94.08,93.91,94.04,12800.0
2013-01-14 12:00:00,94.02,94.05,93.82,93.83,19900.0,94.02,94.05,93.82,93.83,19900.0
2013-01-14 12:30:00,93.85,94.03,93.85,94.0,20700.0,93.85,94.03,93.85,94.0,20700.0
2013-01-14 13:00:00,93.99,94.03,93.92,93.96,17500.0,93.99,94.03,93.92,93.96,17500.0
2013-01-14 13:30:00,93.94,94.03,93.92,94.02,18600.0,93.94,94.03,93.92,94.02,18600.0
2013-01-14 14:00:00,94.01,94.05,93.93,93.99,33400.0,94.01,94.05,93.93,93.99,33400.0
2013-01-14 14:30:00,94.0,94.02,93.83,93.88,29700.0,94.0,94.02,93.83,93.88,29700.0
2013-01-14 15:00:00,93.88,94.06,93.88,93.96,51100.0,93.88,94.06,93.88,93.96,51100.0
2013-01-14 15:30:00,93.98,94.1,93.88,94.07,96900.0,93.98,94.1,93.88,94.07,96900.0
2013-01-15 09:30:00,93.45,94.22,93.45,93.97,22800.0,93.45,94.22,93.45,93.97,22800.0
2013-01-15 10:00:00,93.89,94.2,93.84,94.11,28800.0,93.89,94.2,93.84,94.11,28800.0
2013-01-15 10:30:00,94.15,94.24,94.0,94.09,61100.0,94.15,94.24,94.0,94.09,61100.0
2013-01-15 11:00:00,94.08,94.2,93.94,93.95,42600.0,94.08,94.2,93.94,93.95,42600.0
2013-01-15 11:30:00,93.97,93.98,93.61,93.71,16100.0,93.97,93.98,93.61,93.71,16100.0
2013-01-15 12:00:00,93.67,94.07,93.62,93.95,19100.0,93.67,94.07,93.62,93.95,19100.0
2013-01-15 12:30:00,93.98,94.04,93.8,93.92,13000.0,93.98,94.04,93.8,93.92,13000.0
2013-01-15 13:00:00,93.9,94.01,93.86,93.93,16100.0,93.9,94.01,93.86,93.93,16100.0
2013-01-15 13:30:00,93.9,94.04,93.89,93.97,25900.0,93.9,94.04,93.89,93.97,25900.0
2013-01-15 14:00:00,93.99,94.04,93.82,93.85,26100.0,93.99,94.04,93.82,93.85,26100.0
2013-01-15 14:30:00,93.89,94.03,93.81,94.0,33900.0,93.89,94.03,93.81,94.0,33900.0
2013-01-15 15:00:00,94.01,94.03,93.88,93.95,77400.0,94.01,94.03,93.88,93.95,77400.0
2013-01-15 15:30:00,93.95,94.32,93.9,94.15,152000.0,93.95,94.32,93.9,94.15,152000.0
2013-01-16 09:30:00,93.86,94.57,93.86,94.5,9900.0,93.86,94.57,93.86,94.5,9900.0
2013-01-16 10:00:00,94.44,94.49,93.74,94.0,13800.0,94.44,94.49,93.74,94.0,13800.0
2013-01-16 10:30:00,93.96,94.22,93.96,94.07,4400.0,93.96,94.22,93.96,94.07,4400.0
2013-01-16 11:00:00,93.94,94.29,93.92,94.05,18800.0,93.94,94.29,93.92,94.05,18800.0
2013-01-16 11:30:00,94.01,94.11,93.56,93.57,13900.0,94.01,94.11,93.56,93.57,13900.0
2013-01-16 12:00:00,93.65,93.86,93.64,93.64,9600.0,93.65,93.86,93.64,93.64,9600.0
2013-01-16 12:30:00,93.67,93.76,93.48,93.53,4900.0,93.67,93.76,93.48,93.53,4900.0
2013-01-16 13:00:00,93.54,93.64,93.46,93.61,7800.0,93.54,93.64,93.46,93.61,7800.0
2013-01-16 13:30:00,93.57,93.8,93.53,93.69,11500.0,93.57,93.8,93.53,93.69,11500.0
2013-01-16 14:00:00,93.69,93.85,93.6,93.6,8800.0,93.69,93.85,93.6,93.6,8800.0
2013-01-16 14:30:00,93.64,93.89,93.58,93.79,22300.0,93.64,93.89,93.58,93.79,22300.0
2013-01-16 15:00:00,93.81,93.91,93.56,93.56,20100.0,93.81,93.91,93.56,93.56,20100.0
2013-01-16 15:30:00,93.55,93.63,93.43,93.6,28300.0,93.55,93.63,93.43,93.6,28300.0
2013-01-17 09:30:00,95.11,96.76,94.69,95.45,78000.0,95.11,96.76,94.69,95.45,78000.0
2013-01-17 10:00:00,95.43,96.35,95.17,96.2,110100.0,95.43,96.35,95.17,96.2,110100.0
2013-01-17 10:30:00,96.26,96.27,95.6,96.13,31800.0,96.26,96.27,95.6,96.13,31800.0
2013-01-17 11:00:00,96.08,96.57,96.08,96.55,67900.0,96.08,96.57,96.08,96.55,67900.0
2013-01-17 11:30:00,96.56,96.9,96.43,96.51,38700.0,96.56,96.9,96.43,96.51,38700.0
2013-01-17 12:00:00,96.47,96.62,96.35,96.47,38900.0,96.47,96.62,96.35,96.47,38900.0
2013-01-17 12:30:00,96.47,96.56,96.32,96.33,49000.0,96.47,96.56,96.32,96.33,49000.0
2013-01-17 13:00:00,96.33,96.63,96.2,96.59,40200.0,96.33,96.63,96.2,96.59,40200.0
2013-01-17 13:30:00,96.62,97.0,96.62,96.75,46300.0,96.62,97.0,96.62,96.75,46300.0
2013-01-17 14:00:00,96.82,96.84,96.58,96.68,52700.0,96.82,96.84,96.58,96.68,52700.0
2013-01-17 14:30:00,96.68,96.8,96.43,96.6,44900.0,96.68,96.8,96.43,96.6,44900.0
2013-01-17 15:00:00,96.61,96.85,96.55,96.81,48600.0,96.61,96.85,96.55,96.81,48600.0
2013-01-17 15:30:00,96.81,97.05,96.77,96.88,106500.0,96.81,97.05,96.77,96.88,106500.0
2013-01-18 09:30:00,97.19,97.29,96.25,96.83,28600.0,97.19,97.29,96.25,96.83,28600.0
2013-01-18 10:00:00,96.77,97.11,96.56,96.93,28200.0,96.77,97.11,96.56,96.93,28200.0
2013-01-18 10:30:00,96.85,97.01,96.64,96.65,18600.0,96.85,97.01,96.64,96.65,18600.0
2013-01-18 11:00:00,96.64,96.65,96.19,96.26,34700.0,96.64,96.65,96.19,96.26,34700.0
2013-01-18 11:30:00,96.23,96.23,95.84,95.92,12600.0,96.23,96.23,95.84,95.92,12600.0
2013-01-18 12:00:00,95.9,95.95,95.38,95.8,45000.0,95.9,95.95,95.38,95.8,45000.0
2013-01-18 12:30:00,95.73,96.24,95.6,96.11,23300.0,95.73,96.24,95.6,96.11,23300.0
2013-01-18 13:00:00,96.11,96.34,96.05,96.22,21500.0,96.11,96.34,96.05,96.22,21500.0
2013-01-18 13:30:00,96.27,96.37,96.2,96.34,21200.0,96.27,96.37,96.2,96.34,21200.0
2013-01-18 14:00:00,96.36,96.4,96.25,96.37,16700.0,96.36,96.4,96.25,96.37,16700.0
2013-01-18 14:30:00,96.34,96.4,96.27,96.27,14400.0,96.34,96.4,96.27,96.27,14400.0
2013-01-18 15:00:00,96.29,96.35,96.23,96.29,17800.0,96.29,96.35,96.23,96.29,17800.0
2013-01-18 15:30:00,96.25,96.4,96.24,96.3,70500.0,96.25,96.4,96.24,96.3,70500.0
2013-01-22 09:30:00,98.47,98.47,96.95,97.41,69900.0,98.47,98.47,96.95,97.41,69900.0
2013-01-22 10:00:00,97.4,97.4,96.92,96.98,50500.0,97.4,97.4,96.92,96.98,50500.0
2013-01-22 10:30:00,96.98,97.23,96.94,97.07,43700.0,96.98,97.23,96.94,97.07,43700.0
2013-01-22 11:00:00,97.02,97.42,96.94,97.36,63100.0,97.02,97.42,96.94,97.36,63100.0
2013-01-22 11:30:00,97.33,97.41,97.22,97.3,31600.0,97.33,97.41,97.22,97.3,31600.0
2013-01-22 12:00:00,97.26,97.41,97.23,97.35,18000.0,97.26,97.41,97.23,97.35,18000.0
2013-01-22 12:30:00,97.35,97.38,97.22,97.26,19000.0,97.35,97.38,97.22,97.26,19000.0
2013-01-22 13:00:00,97.25,97.32,97.1,97.13,10800.0,97.25,97.32,97.1,97.13,10800.0
2013-01-22 13:30:00,97.13,97.23,96.94,96.98,25200.0,97.13,97.23,96.94,96.98,25200.0
2013-01-22 14:00:00,96.98,97.0,96.94,96.97,12600.0,96.98,97.0,96.94,96.97,12600.0
2013-01-22 14:30:00,96.99,97.1,96.97,97.06,36500.0,96.99,97.1,96.97,97.06,36500.0
2013-01-22 15:00:00,97.08,97.15,96.7,96.94,72100.0,97.08,97.15,96.7,96.94,72100.0
2013-01-22 15:30:00,96.98,97.15,96.93,97.12,70900.0,96.98,97.15,96.93,97.12,70900.0
2013-01-23 09:30:00,97.0,97.33,96.94,97.26,38000.0,97.0,97.33,96.94,97.26,38000.0
2013-01-23 10:00:00,97.26,97.66,96.94,97.0,40100.0,97.26,97.66,96.94,97.0,40100.0
2013-01-23 10:30:00,97.02,97.5,96.99,97.36,17200.0,97.02,97.5,96.99,97.36,17200.0
2013-01-23 11:00:00,97.42,97.98,97.41,97.69,23300.0,97.42,97.98,97.41,97.69,23300.0
2013-01-23 11:30:00,97.68,98.43,97.68,98.42,54200.0,97.68,98.43,97.68,98.42,54200.0
2013-01-23 12:00:00,98.4,98.54,98.23,98.26,25800.0,98.4,98.54,98.23,98.26,25800.0
2013-01-23 12:30:00,98.2,98.53,98.19,98.53,60400.0,98.2,98.53,98.19,98.53,60400.0
2013-01-23 13:00:00,98.55,98.85,98.39,98.5,65100.0,98.55,98.85,98.39,98.5,65100.0
2013-01-23 13:30:00,98.5,98.68,98.4,98.67,15500.0,98.5,98.68,98.4,98.67,15500.0
2013-01-23 14:00:00,98.65,98.76,98.47,98.66,13400.0,98.65,98.76,98.47,98.66,13400.0
2013-01-23 14:30:00,98.67,98.75,98.52,98.65,17400.0,98.67,98.75,98.52,98.65,17400.0
2013-01-23 15:00:00,98.66,98.67,98.43,98.43,32100.0,98.66,98.67,98.43,98.43,32100.0
2013-01-23 15:30:00,98.43,98.83,98.4,98.83,116600.0,98.43,98.83,98.4,98.83,116600.0
2013-01-24 09:30:00,98.4,100.55,98.4,100.2,46700.0,98.4,100.55,98.4,100.2,46700.0
2013-01-24 10:00:00,100.2,100.58,99.98,100.47,162300.0,100.2,100.58,99.98,100.47,162300.0
2013-01-24 10:30:00,100.47,100.58,100.28,100.38,20800.0,100.47,100.58,100.28,100.38,20800.0
2013-01-24 11:00:00,100.38,101.06,100.31,100.93,40300.0,100.38,101.06,100.31,100.93,40300.0
2013-01-24 11:30:00,100.91,101.2,100.78,100.78,90700.0,100.91,101.2,100.78,100.78,90700.0
2013-01-24 12:00:00,100.8,101.14,100.2,100.2,95300.0,100.8,101.14,100.2,100.2,95300.0
2013-01-24 12:30:00,100.24,100.27,99.57,99.81,89000.0,100.24,100.27,99.57,99.81,89000.0
2013-01-24 13:00:00,99.72,99.92,99.63,99.84,58600.0,99.72,99.92,99.63,99.84,58600.0
2013-01-24 13:30:00,99.78,100.04,99.56,99.94,44800.0,99.78,100.04,99.56,99.94,44800.0
2013-01-24 14:00:00,99.92,100.12,99.79,100.03,77300.0,99.92,100.12,99.79,100.03,77300.0
2013-01-24 14:30:00,100.03,100.6,100.03,100.47,77900.0,100.03,100.6,100.03,100.47,77900.0
2013-01-24 15:00:00,100.47,100.64,100.26,100.34,140700.0,100.47,100.64,100.26,100.34,140700.0
2013-01-24 15:30:00,100.35,100.73,100.35,100.7,185800.0,100.35,100.73,100.35,100.7,185800.0
2013-01-25 09:30:00,100.96,100.98,100.13,100.57,52000.0,100.96,100.98,100.13,100.57,52000.0
2013-01-25 10:00:00,100.57,101.27,100.5,100.86,37200.0,100.57,101.27,100.5,100.86,37200.0
2013-01-25 10:30:00,100.84,101.17,100.66,101.07,34500.0,100.84,101.17,100.66,101.07,34500.0
2013-01-25 11:00:00,101.01,101.1,100.84,100.99,18600.0,101.01,101.1,100.84,100.99,18600.0
2013-01-25 11:30:00,100.97,101.47,100.97,101.16,17100.0,100.97,101.47,100.97,101.16,17100.0
2013-01-25 12:00:00,101.19,102.0,101.19,101.98,40900.0,101.19,102.0,101.19,101.98,40900.0
2013-01-25 12:30:00,101.95,101.98,101.67,101.86,22900.0,101.95,101.98,101.67,101.86,22900.0
2013-01-25 13:00:00,101.87,102.22,101.84,102.03,33800.0,101.87,102.22,101.84,102.03,33800.0
2013-01-25 13:30:00,102.02,102.33,102.0,102.3,28200.0,102.02,102.33,102.0,102.3,28200.0
2013-01-25 14:00:00,102.27,102.45,102.26,102.45,80300.0,102.27,102.45,102.26,102.45,80300.0
2013-01-25 14:30:00,102.43,102.52,102.26,102.45,54200.0,102.43,102.52,102.26,102.45,54200.0
2013-01-25 15:00:00,102.45,102.5,102.23,102.28,102400.0,102.45,102.5,102.23,102.28,102400.0
2013-01-25 15:30:00,102.28,102.5,102.17,102.48,178700.0,102.28,102.5,102.17,102.48,178700.0
2013-01-28 09:30:00,102.47,103.93,102.39,103.78,147700.0,102.47,103.93,102.39,103.78,147700.0
2013-01-28 10:00:00,103.7,103.79,102.2,102.32,92900.0,103.7,103.79,102.2,102.32,92900.0
2013-01-28 10:30:00,102.42,102.54,102.14,102.24,38100.0,102.42,102.54,102.14,102.24,38100.0
2013-01-28 11:00:00,102.24,102.6,102.17,102.48,22400.0,102.24,102.6,102.17,102.48,22400.0
2013-01-28 11:30:00,102.6,103.23,102.52,102.94,36400.0,102.6,103.23,102.52,102.94,36400.0
2013-01-28 12:00:00,102.91,102.95,102.54,102.55,31000.0,102.91,102.95,102.54,102.55,31000.0
2013-01-28 12:30:00,102.62,103.0,102.54,102.97,25500.0,102.62,103.0,102.54,102.97,25500.0
2013-01-28 13:00:00,102.93,102.96,102.39,102.39,21000.0,102.93,102.96,102.39,102.39,21000.0
2013-01-28 13:30:00,102.38,102.82,102.38,102.75,20400.0,102.38,102.82,102.38,102.75,20400.0
2013-01-28 14:00:00,102.79,103.1,102.67,103.07,28000.0,102.79,103.1,102.67,103.07,28000.0
2013-01-28 14:30:00,103.02,103.18,102.64,102.87,62400.0,103.02,103.18,102.64,102.87,62400.0
2013-01-28 15:00:00,102.86,103.08,102.83,103.03,51900.0,102.86,103.08,102.83,103.03,51900.0
2013-01-28 15:30:00,103.02,103.08,102.7,102.8,149900.0,103.02,103.08,102.7,102.8,149900.0
2013-01-29 09:30:00,103.67,104.63,102.82,104.13,99300.0,103.67,104.63,102.82,104.13,99300.0
2013-01-29 10:00:00,104.02,104.02,102.74,103.25,65300.0,104.02,104.02,102.74,103.25,65300.0
2013-01-29 10:30:00,103.21,103.77,103.18,103.52,37900.0,103.21,103.77,103.18,103.52,37900.0
2013-01-29 11:00:00,103.45,103.88,103.39,103.88,35100.0,103.45,103.88,103.39,103.88,35100.0
2013-01-29 11:30:00,103.81,103.98,103.5,103.5,18800.0,103.81,103.98,103.5,103.5,18800.0
2013-01-29 12:00:00,103.47,103.54,103.06,103.15,37300.0,103.47,103.54,103.06,103.15,37300.0
2013-01-29 12:30:00,103.09,103.33,103.09,103.28,13900.0,103.09,103.33,103.09,103.28,13900.0
2013-01-29 13:00:00,103.32,103.76,103.26,103.65,26600.0,103.32,103.76,103.26,103.65,26600.0
2013-01-29 13:30:00,103.62,103.91,103.38,103.7,24000.0,103.62,103.91,103.38,103.7,24000.0
2013-01-29 14:00:00,103.68,104.2,103.66,104.17,33600.0,103.68,104.2,103.66,104.17,33600.0
2013-01-29 14:30:00,104.12,104.37,104.0,104.28,39700.0,104.12,104.37,104.0,104.28,39700.0
2013-01-29 15:00:00,104.26,104.63,104.24,104.63,64700.0,104.26,104.63,104.24,104.63,64700.0
2013-01-29 15:30:00,104.57,104.82,104.37,104.56,133400.0,104.57,104.82,104.37,104.56,133400.0
2013-01-30 09:30:00,104.75,105.26,104.14,104.97,48600.0,104.75,105.26,104.14,104.97,48600.0
2013-01-30 10:00:00,104.89,104.91,103.44,103.67,40300.0,104.89,104.91,103.44,103.67,40300.0
2013-01-30 10:30:00,103.7,104.12,103.59,104.02,19100.0,103.7,104.12,103.59,104.02,19100.0
2013-01-30 11:00:00,104.02,104.1,103.93,103.97,23900.0,104.02,104.1,103.93,103.97,23900.0
2013-01-30 11:30:00,104.02,104.38,103.95,103.97,30700.0,104.02,104.38,103.95,103.97,30700.0
2013-01-30 12:00:00,103.99,104.0,103.4,103.55,27500.0,103.99,104.0,103.4,103.55,27500.0
2013-01-30 12:30:00,103.57,103.57,102.9,103.05,61600.0,103.57,103.57,102.9,103.05,61600.0
2013-01-30 13:00:00,103.06,103.09,102.59,102.99,70600.0,103.06,103.09,102.59,102.99,70600.0
2013-01-30 13:30:00,103.03,103.12,102.92,103.03,59900.0,103.03,103.12,102.92,103.03,59900.0
2013-01-30 14:00:00,103.02,103.15,102.85,103.02,43400.0,103.02,103.15,102.85,103.02,43400.0
2013-01-30 14:30:00,103.02,103.05,102.68,102.93,55000.0,103.02,103.05,102.68,102.93,55000.0
2013-01-30 15:00:00,102.9,102.93,102.03,102.08,66100.0,102.9,102.93,102.03,102.08,66100.0
2013-01-30 15:30:00,102.12,102.33,101.69,101.98,172700.0,102.12,102.33,101.69,101.98,172700.0
2013-01-31 09:30:00,101.5,102.34,100.95,101.62,53900.0,101.5,102.34,100.95,101.62,53900.0
2013-01-31 10:00:00,101.64,102.28,101.43,101.99,30800.0,101.64,102.28,101.43,101.99,30800.0
2013-01-31 10:30:00,102.02,102.19,101.88,102.0,29200.0,102.02,102.19,101.88,102.0,29200.0
2013-01-31 11:00:00,101.98,102.11,101.34,101.36,23700.0,101.98,102.11,101.34,101.36,23700.0
2013-01-31 11:30:00,101.34,101.37,100.63,100.77,46200.0,101.34,101.37,100.63,100.77,46200.0
2013-01-31 12:00:00,100.85,101.83,100.81,101.7,29700.0,100.85,101.83,100.81,101.7,29700.0
2013-01-31 12:30:00,101.75,101.76,101.46,101.51,26100.0,101.75,101.76,101.46,101.51,26100.0
2013-01-31 13:00:00,101.52,101.52,101.21,101.31,29400.0,101.52,101.52,101.21,101.31,29400.0
2013-01-31 13:30:00,101.29,101.83,101.26,101.6,70900.0,101.29,101.83,101.26,101.6,70900.0
2013-01-31 14:00:00,101.64,101.79,101.44,101.63,36100.0,101.64,101.79,101.44,101.63,36100.0
2013-01-31 14:30:00,101.59,102.09,101.49,101.98,41500.0,101.59,102.09,101.49,101.98,41500.0
2013-01-31 15:00:00,101.93,101.93,101.61,101.8,65300.0,101.93,101.93,101.61,101.8,65300.0
2013-01-31 15:30:00,101.76,101.81,101.53,101.63,78800.0,101.76,101.81,101.53,101.63,78800.0
2013-02-01 09:30:00,102.65,103.86,102.56,103.55,92100.0,102.65,103.86,102.56,103.55,92100.0
2013-02-01 10:00:00,103.55,104.46,103.5,104.18,76300.0,103.55,104.46,103.5,104.18,76300.0
2013-02-01 10:30:00,104.22,104.6,104.04,104.43,58000.0,104.22,104.6,104.04,104.43,58000.0
2013-02-01 11:00:00,104.45,104.69,104.39,104.57,34300.0,104.45,104.69,104.39,104.57,34300.0
2013-02-01 11:30:00,104.54,105.0,104.38,104.65,55200.0,104.54,105.0,104.38,104.65,55200.0
2013-02-01 12:00:00,104.67,104.7,104.25,104.28,16500.0,104.67,104.7,104.25,104.28,16500.0
2013-02-01 12:30:00,104.27,104.31,103.65,103.7,37100.0,104.27,104.31,103.65,103.7,37100.0
2013-02-01 13:00:00,103.69,103.76,103.33,103.44,29000.0,103.69,103.76,103.33,103.44,29000.0
2013-02-01 13:30:00,103.49,103.77,103.43,103.43,18400.0,103.49,103.77,103.43,103.43,18400.0
2013-02-01 14:00:00,103.48,103.5,102.95,103.03,37400.0,103.48,103.5,102.95,103.03,37400.0
2013-02-01 14:30:00,103.03,103.09,102.68,102.83,41500.0,103.03,103.09,102.68,102.83,41500.0
2013-02-01 15:00:00,102.85,102.89,102.57,102.59,34700.0,102.85,102.89,102.57,102.59,34700.0
2013-02-01 15:30:00,102.62,102.68,102.31,102.41,97600.0,102.62,102.68,102.31,102.41,97600.0
2013-02-04 09:30:00,101.46,103.02,101.46,102.95,34200.0,101.46,103.02,101.46,102.95,34200.0
2013-02-04 10:00:00,102.84,103.18,102.31,102.37,45600.0,102.84,103.18,102.31,102.37,45600.0
2013-02-04 10:30:00,102.39,102.39,101.79,102.0,12600.0,102.39,102.39,101.79,102.0,12600.0
2013-02-04 11:00:00,101.9,102.27,101.79,101.89,11300.0,101.9,102.27,101.79,101.89,11300.0
2013-02-04 11:30:00,101.75,101.89,101.4,101.57,13200.0,101.75,101.89,101.4,101.57,13200.0
2013-02-04 12:00:00,101.6,101.89,101.41,101.84,17100.0,101.6,101.89,101.41,101.84,17100.0
2013-02-04 12:30:00,101.81,102.29,101.81,102.18,11900.0,101.81,102.29,101.81,102.18,11900.0
2013-02-04 13:00:00,102.15,102.37,101.98,102.32,11800.0,102.15,102.37,101.98,102.32,11800.0
2013-02-04 13:30:00,102.32,102.59,102.16,102.46,49000.0,102.32,102.59,102.16,102.46,49000.0
2013-02-04 14:00:00,102.43,102.67,102.3,102.5,17400.0,102.43,102.67,102.3,102.5,17400.0
2013-02-04 14:30:00,102.51,102.62,102.3,102.6,10800.0,102.51,102.62,102.3,102.6,10800.0
2013-02-04 15:00:00,102.52,102.52,102.2,102.29,15100.0,102.52,102.52,102.2,102.29,15100.0
2013-02-04 15:30:00,102.28,102.33,102.01,102.24,56700.0,102.28,102.33,102.01,102.24,56700.0
2013-02-05 09:30:00,103.26,103.33,102.35,102.53,29400.0,103.26,103.33,102.35,102.53,29400.0
2013-02-05 10:00:00,102.54,103.13,102.5,103.12,20100.0,102.54,103.13,102.5,103.12,20100.0
2013-02-05 10:30:00,103.11,103.76,102.99,103.64,27400.0,103.11,103.76,102.99,103.64,27400.0
2013-02-05 11:00:00,103.64,103.73,103.2,103.62,50800.0,103.64,103.73,103.2,103.62,50800.0
2013-02-05 11:30:00,103.47,103.78,103.47,103.69,17900.0,103.47,103.78,103.47,103.69,17900.0
2013-02-05 12:00:00,103.7,103.77,103.56,103.62,61000.0,103.7,103.77,103.56,103.62,61000.0
2013-02-05 12:30:00,103.63,103.95,103.63,103.72,29700.0,103.63,103.95,103.63,103.72,29700.0
2013-02-05 13:00:00,103.7,103.79,103.18,103.53,41800.0,103.7,103.79,103.18,103.53,41800.0
2013-02-05 13:30:00,103.56,103.75,103.44,103.49,12800.0,103.56,103.75,103.44,103.49,12800.0
2013-02-05 14:00:00,103.51,103.63,103.36,103.53,9800.0,103.51,103.63,103.36,103.53,9800.0
2013-02-05 14:30:00,103.52,103.91,103.39,103.79,23000.0,103.52,103.91,103.39,103.79,23000.0
2013-02-05 15:00:00,103.75,103.8,103.52,103.58,27800.0,103.75,103.8,103.52,103.58,27800.0
2013-02-05 15:30:00,103.58,103.58,103.12,103.15,74500.0,103.58,103.58,103.12,103.15,74500.0
2013-02-06 09:30:00,102.74,103.17,102.57,102.84,25300.0,102.74,103.17,102.57,102.84,25300.0
2013-02-06 10:00:00,102.98,103.16,102.7,102.75,16700.0,102.98,103.16,102.7,102.75,16700.0
2013-02-06 10:30:00,102.78,102.9,102.32,102.36,15500.0,102.78,102.9,102.32,102.36,15500.0
2013-02-06 11:00:00,102.43,102.8,102.4,102.74,28700.0,102.43,102.8,102.4,102.74,28700.0
2013-02-06 11:30:00,102.71,102.82,102.48,102.81,10800.0,102.71,102.82,102.48,102.81,10800.0
2013-02-06 12:00:00,102.85,102.9,102.5,102.52,17800.0,102.85,102.9,102.5,102.52,17800.0
2013-02-06 12:30:00,102.58,102.72,102.15,102.15,19100.0,102.58,102.72,102.15,102.15,19100.0
2013-02-06 13:00:00,102.15,102.25,101.82,101.82,23600.0,102.15,102.25,101.82,101.82,23600.0
2013-02-06 13:30:00,101.83,102.32,101.73,102.18,15700.0,101.83,102.32,101.73,102.18,15700.0
2013-02-06 14:00:00,102.2,102.31,101.95,102.17,23200.0,102.2,102.31,101.95,102.17,23200.0
2013-02-06 14:30:00,102.18,102.48,102.16,102.45,30600.0,102.18,102.48,102.16,102.45,30600.0
2013-02-06 15:00:00,102.5,102.5,102.31,102.45,48900.0,102.5,102.5,102.31,102.45,48900.0
2013-02-06 15:30:00,102.46,102.76,102.4,102.68,80000.0,102.46,102.76,102.4,102.68,80000.0
2013-02-07 09:30:00,103.17,103.17,102.23,102.49,37000.0,103.17,103.17,102.23,102.49,37000.0
2013-02-07 10:00:00,102.44,102.53,101.34,101.42,31200.0,102.44,102.53,101.34,101.42,31200.0
2013-02-07 10:30:00,101.37,101.89,101.36,101.6,51500.0,101.37,101.89,101.36,101.6,51500.0
2013-02-07 11:00:00,101.56,101.62,100.77,100.88,76600.0,101.56,101.62,100.77,100.88,76600.0
2013-02-07 11:30:00,100.91,101.27,100.52,101.17,61200.0,100.91,101.27,100.52,101.17,61200.0
2013-02-07 12:00:00,101.14,101.47,100.86,101.1,65200.0,101.14,101.47,100.86,101.1,65200.0
2013-02-07 12:30:00,101.12,101.37,100.83,101.19,35200.0,101.12,101.37,100.83,101.19,35200.0
2013-02-07 13:00:00,101.14,101.56,100.93,101.38,19100.0,101.14,101.56,100.93,101.38,19100.0
2013-02-07 13:30:00,101.39,101.54,101.13,101.33,23100.0,101.39,101.54,101.13,101.33,23100.0
2013-02-07 14:00:00,101.4,101.67,101.37,101.6,47300.0,101.4,101.67,101.37,101.6,47300.0
2013-02-07 14:30:00,101.62,101.73,101.32,101.6,36500.0,101.62,101.73,101.32,101.6,36500.0
2013-02-07 15:00:00,101.6,101.88,101.51,101.7,87100.0,101.6,101.88,101.51,101.7,87100.0
2013-02-07 15:30:00,101.72,101.78,101.55,101.74,100900.0,101.72,101.78,101.55,101.74,100900.0
2013-02-08 09:30:00,101.73,102.48,101.73,102.25,34600.0,101.73,102.48,101.73,102.25,34600.0
2013-02-08 10:00:00,102.25,102.4,102.05,102.05,17000.0,102.25,102.4,102.05,102.05,17000.0
2013-02-08 10:30:00,102.08,102.49,102.01,102.27,52500.0,102.08,102.49,102.01,102.27,52500.0
2013-02-08 11:00:00,102.37,102.45,102.25,102.31,19000.0,102.37,102.45,102.25,102.31,19000.0
2013-02-08 11:30:00,102.35,102.53,102.22,102.49,33700.0,102.35,102.53,102.22,102.49,33700.0
2013-02-08 12:00:00,102.5,102.57,102.37,102.43,21400.0,102.5,102.57,102.37,102.43,21400.0
2013-02-08 12:30:00,102.4,102.52,102.38,102.52,20000.0,102.4,102.52,102.38,102.52,20000.0
2013-02-08 13:00:00,102.52,102.77,102.47,102.64,22700.0,102.52,102.77,102.47,102.64,22700.0
2013-02-08 13:30:00,102.65,102.88,102.63,102.83,18800.0,102.65,102.88,102.63,102.83,18800.0
2013-02-08 14:00:00,102.83,103.27,102.77,103.01,15200.0,102.83,103.27,102.77,103.01,15200.0
2013-02-08 14:30:00,102.99,103.03,102.93,102.93,11900.0,102.99,103.03,102.93,102.93,11900.0
2013-02-08 15:00:00,102.93,103.1,102.93,103.01,22600.0,102.93,103.1,102.93,103.01,22600.0
2013-02-08 15:30:00,103.01,103.12,102.93,103.05,47400.0,103.01,103.12,102.93,103.05,47400.0
2013-02-11 09:30:00,103.04,104.45,102.86,104.26,68200.0,103.04,104.45,102.86,104.26,68200.0
2013-02-11 10:00:00,104.11,104.37,104.01,104.14,61400.0,104.11,104.37,104.01,104.14,61400.0
2013-02-11 10:30:00,104.13,104.38,103.96,104.28,43900.0,104.13,104.38,103.96,104.28,43900.0
2013-02-11 11:00:00,104.34,104.7,103.98,103.98,35000.0,104.34,104.7,103.98,103.98,35000.0
2013-02-11 11:30:00,104.01,104.35,104.01,104.32,25500.0,104.01,104.35,104.01,104.32,25500.0
2013-02-11 12:00:00,104.33,104.55,104.28,104.5,72100.0,104.33,104.55,104.28,104.5,72100.0
2013-02-11 12:30:00,104.5,104.58,104.39,104.42,41400.0,104.5,104.58,104.39,104.42,41400.0
2013-02-11 13:00:00,104.43,104.5,104.37,104.42,46500.0,104.43,104.5,104.37,104.42,46500.0
2013-02-11 13:30:00,104.43,104.95,104.43,104.9,36400.0,104.43,104.95,104.43,104.9,36400.0
2013-02-11 14:00:00,104.88,104.91,104.5,104.71,55400.0,104.88,104.91,104.5,104.71,55400.0
2013-02-11 14:30:00,104.73,104.93,104.64,104.82,34600.0,104.73,104.93,104.64,104.82,34600.0
2013-02-11 15:00:00,104.82,104.99,104.78,104.78,43500.0,104.82,104.99,104.78,104.78,43500.0
2013-02-11 15:30:00,104.8,104.87,104.7,104.83,65300.0,104.8,104.87,104.7,104.83,65300.0
2013-02-12 09:30:00,104.91,106.73,104.76,106.6,95300.0,104.91,106.73,104.76,106.6,95300.0
2013-02-12 10:00:00,106.59,107.21,106.52,106.89,100300.0,106.59,107.21,106.52,106.89,100300.0
2013-02-12 10:30:00,106.9,106.9,106.45,106.66,27900.0,106.9,106.9,106.45,106.66,27900.0
2013-02-12 11:00:00,106.65,106.97,106.59,106.7,26000.0,106.65,106.97,106.59,106.7,26000.0
2013-02-12 11:30:00,106.73,106.97,106.4,106.44,26300.0,106.73,106.97,106.4,106.44,26300.0
2013-02-12 12:00:00,106.44,106.49,106.15,106.24,20900.0,106.44,106.49,106.15,106.24,20900.0
2013-02-12 12:30:00,106.23,106.71,106.2,106.67,18800.0,106.23,106.71,106.2,106.67,18800.0
2013-02-12 13:00:00,106.67,106.98,106.49,106.91,31700.0,106.67,106.98,106.49,106.91,31700.0
2013-02-12 13:30:00,106.94,107.0,106.36,106.36,27000.0,106.94,107.0,106.36,106.36,27000.0
2013-02-12 14:00:00,106.34,106.39,105.93,106.13,30000.0,106.34,106.39,105.93,106.13,30000.0
2013-02-12 14:30:00,106.13,106.7,106.13,106.64,26500.0,106.13,106.7,106.13,106.64,26500.0
2013-02-12 15:00:00,106.64,106.69,106.19,106.34,48800.0,106.64,106.69,106.19,106.34,48800.0
2013-02-12 15:30:00,106.33,106.38,106.27,106.37,43400.0,106.33,106.38,106.27,106.37,43400.0
2013-02-13 09:30:00,106.48,106.67,105.99,106.27,65200.0,106.48,106.67,105.99,106.27,65200.0
2013-02-13 10:00:00,106.28,107.53,106.28,107.41,35900.0,106.28,107.53,106.28,107.41,35900.0
2013-02-13 10:30:00,107.4,107.6,106.98,107.16,62300.0,107.4,107.6,106.98,107.16,62300.0
2013-02-13 11:00:00,107.16,107.21,106.72,107.01,52600.0,107.16,107.21,106.72,107.01,52600.0
2013-02-13 11:30:00,106.96,107.22,106.9,107.18,38000.0,106.96,107.22,106.9,107.18,38000.0
2013-02-13 12:00:00,107.2,107.32,106.98,107.01,11600.0,107.2,107.32,106.98,107.01,11600.0
2013-02-13 12:30:00,106.96,107.12,106.8,107.05,24600.0,106.96,107.12,106.8,107.05,24600.0
2013-02-13 13:00:00,107.02,107.26,106.86,107.26,38200.0,107.02,107.26,106.86,107.26,38200.0
2013-02-13 13:30:00,107.25,107.37,107.17,107.37,36000.0,107.25,107.37,107.17,107.37,36000.0
2013-02-13 14:00:00,107.38,107.38,107.05,107.19,41200.0,107.38,107.38,107.05,107.19,41200.0
2013-02-13 14:30:00,107.17,107.18,106.78,106.85,16300.0,107.17,107.18,106.78,106.85,16300.0
2013-02-13 15:00:00,106.83,107.63,106.83,107.39,89500.0,106.83,107.63,106.83,107.39,89500.0
2013-02-13 15:30:00,107.39,107.64,107.14,107.58,98000.0,107.39,107.64,107.14,107.58,98000.0
2013-02-14 09:30:00,107.34,108.8,107.34,108.14,51300.0,107.34,108.8,107.34,108.14,51300.0
2013-02-14 10:00:00,108.12,108.24,107.62,107.74,45000.0,108.12,108.24,107.62,107.74,45000.0
2013-02-14 10:30:00,107.73,107.75,106.86,106.95,27300.0,107.73,107.75,106.86,106.95,27300.0
2013-02-14 11:00:00,106.95,107.72,106.87,107.49,16100.0,106.95,107.72,106.87,107.49,16100.0
2013-02-14 11:30:00,107.48,107.53,107.05,107.1,20100.0,107.48,107.53,107.05,107.1,20100.0
2013-02-14 12:00:00,107.12,107.53,107.0,107.46,14500.0,107.12,107.53,107.0,107.46,14500.0
2013-02-14 12:30:00,107.52,107.85,107.3,107.32,33300.0,107.52,107.85,107.3,107.32,33300.0
2013-02-14 13:00:00,107.34,107.48,107.16,107.3,16500.0,107.34,107.48,107.16,107.3,16500.0
2013-02-14 13:30:00,107.34,107.51,106.99,106.99,23500.0,107.34,107.51,106.99,106.99,23500.0
2013-02-14 14:00:00,106.98,107.28,106.94,107.12,24700.0,106.98,107.28,106.94,107.12,24700.0
2013-02-14 14:30:00,107.11,107.28,107.0,107.23,13000.0,107.11,107.28,107.0,107.23,13000.0
2013-02-14 15:00:00,107.26,107.28,106.96,106.96,75200.0,107.26,107.28,106.96,106.96,75200.0
2013-02-14 15:30:00,106.96,107.1,106.95,107.09,59600.0,106.96,107.1,106.95,107.09,59600.0
2013-02-15 09:30:00,107.03,108.2,107.03,107.99,37500.0,107.03,108.2,107.03,107.99,37500.0
2013-02-15 10:00:00,107.9,108.23,107.76,107.87,23100.0,107.9,108.23,107.76,107.87,23100.0
2013-02-15 10:30:00,107.83,108.37,107.82,108.37,31100.0,107.83,108.37,107.82,108.37,31100.0
2013-02-15 11:00:00,108.35,108.67,108.28,108.67,48900.0,108.35,108.67,108.28,108.67,48900.0
2013-02-15 11:30:00,108.67,108.92,108.59,108.65,45700.0,108.67,108.92,108.59,108.65,45700.0
2013-02-15 12:00:00,108.63,108.71,108.23,108.4,28700.0,108.63,108.71,108.23,108.4,28700.0
2013-02-15 12:30:00,108.43,108.55,108.33,108.55,14500.0,108.43,108.55,108.33,108.55,14500.0
2013-02-15 13:00:00,108.55,108.87,108.55,108.72,21300.0,108.55,108.87,108.55,108.72,21300.0
2013-02-15 13:30:00,108.7,108.84,108.53,108.56,33300.0,108.7,108.84,108.53,108.56,33300.0
2013-02-15 14:00:00,108.55,108.64,107.99,108.0,142200.0,108.55,108.64,107.99,108.0,142200.0
2013-02-15 14:30:00,107.99,108.32,107.83,107.83,65400.0,107.99,108.32,107.83,107.83,65400.0
2013-02-15 15:00:00,107.79,108.07,107.64,107.75,53600.0,107.79,108.07,107.64,107.75,53600.0
2013-02-15 15:30:00,107.73,108.01,107.72,107.79,63400.0,107.73,108.01,107.72,107.79,63400.0
2013-02-19 09:30:00,107.76,109.3,107.76,109.2,51300.0,107.76,109.3,107.76,109.2,51300.0
2013-02-19 10:00:00,109.13,109.27,108.03,108.58,34200.0,109.13,109.27,108.03,108.58,34200.0
2013-02-19 10:30:00,108.65,108.73,107.95,108.12,14000.0,108.65,108.73,107.95,108.12,14000.0
2013-02-19 11:00:00,108.12,108.13,107.83,108.05,17800.0,108.12,108.13,107.83,108.05,17800.0
2013-02-19 11:30:00,108.07,108.39,108.0,108.14,22300.0,108.07,108.39,108.0,108.14,22300.0
2013-02-19 12:00:00,108.18,108.23,106.92,107.22,128300.0,108.18,108.23,106.92,107.22,128300.0
2013-02-19 12:30:00,107.31,107.86,107.21,107.86,13300.0,107.31,107.86,107.21,107.86,13300.0
2013-02-19 13:00:00,107.87,107.92,107.78,107.8,9600.0,107.87,107.92,107.78,107.8,9600.0
2013-02-19 13:30:00,107.81,108.18,107.81,108.18,18200.0,107.81,108.18,107.81,108.18,18200.0
2013-02-19 14:00:00,108.21,108.63,108.17,108.63,24600.0,108.21,108.63,108.17,108.63,24600.0
2013-02-19 14:30:00,108.58,108.81,108.21,108.21,22700.0,108.58,108.81,108.21,108.21,22700.0
2013-02-19 15:00:00,108.21,108.65,108.2,108.59,17800.0,108.21,108.65,108.2,108.59,17800.0
2013-02-19 15:30:00,108.63,108.84,108.61,108.74,72400.0,108.63,108.84,108.61,108.74,72400.0
2013-02-20 09:30:00,108.5,108.7,107.63,108.01,44300.0,108.5,108.7,107.63,108.01,44300.0
2013-02-20 10:00:00,107.8,108.07,107.2,107.87,141400.0,107.8,108.07,107.2,107.87,141400.0
2013-02-20 10:30:00,107.86,108.2,106.83,107.13,209100.0,107.86,108.2,106.83,107.13,209100.0
2013-02-20 11:00:00,107.08,107.25,106.35,106.5,62400.0,107.08,107.25,106.35,106.5,62400.0
2013-02-20 11:30:00,106.55,106.6,105.58,105.62,52900.0,106.55,106.6,105.58,105.62,52900.0
2013-02-20 12:00:00,105.63,105.9,105.43,105.7,97900.0,105.63,105.9,105.43,105.7,97900.0
2013-02-20 12:30:00,105.74,106.31,105.65,106.01,86200.0,105.74,106.31,105.65,106.01,86200.0
2013-02-20 13:00:00,106.0,106.35,105.95,106.22,34000.0,106.0,106.35,105.95,106.22,34000.0
2013-02-20 13:30:00,106.22,106.28,106.0,106.09,72400.0,106.22,106.28,106.0,106.09,72400.0
2013-02-20 14:00:00,106.1,106.26,106.02,106.1,71500.0,106.1,106.26,106.02,106.1,71500.0
2013-02-20 14:30:00,106.1,106.17,105.22,105.36,67900.0,106.1,106.17,105.22,105.36,67900.0
2013-02-20 15:00:00,105.36,105.38,103.69,103.85,100200.0,105.36,105.38,103.69,103.85,100200.0
2013-02-20 15:30:00,103.86,104.44,103.45,103.56,363200.0,103.86,104.44,103.45,103.56,363200.0
2013-02-21 09:30:00,103.88,105.0,102.16,102.53,274800.0,103.88,105.0,102.16,102.53,274800.0
2013-02-21 10:00:00,102.45,104.26,101.61,104.03,252300.0,102.45,104.26,101.61,104.03,252300.0
2013-02-21 10:30:00,103.97,104.04,103.07,103.41,54500.0,103.97,104.04,103.07,103.41,54500.0
2013-02-21 11:00:00,103.33,103.45,102.74,103.1,34200.0,103.33,103.45,102.74,103.1,34200.0
2013-02-21 11:30:00,103.1,103.61,102.98,103.48,39200.0,103.1,103.61,102.98,103.48,39200.0
2013-02-21 12:00:00,103.49,103.49,102.55,102.91,43500.0,103.49,103.49,102.55,102.91,43500.0
2013-02-21 12:30:00,103.0,103.41,102.64,103.4,58800.0,103.0,103.41,102.64,103.4,58800.0
2013-02-21 13:00:00,103.33,103.45,102.77,102.79,29400.0,103.33,103.45,102.77,102.79,29400.0
2013-02-21 13:30:00,102.86,102.93,102.31,102.83,31600.0,102.86,102.93,102.31,102.83,31600.0
2013-02-21 14:00:00,102.81,102.82,101.93,102.13,53900.0,102.81,102.82,101.93,102.13,53900.0
2013-02-21 14:30:00,102.18,102.22,100.96,101.27,219100.0,102.18,102.22,100.96,101.27,219100.0
2013-02-21 15:00:00,101.29,102.51,101.16,102.08,318000.0,101.29,102.51,101.16,102.08,318000.0
2013-02-21 15:30:00,102.08,102.8,102.03,102.19,257400.0,102.08,102.8,102.03,102.19,257400.0
2013-02-22 09:30:00,102.22,106.38,102.11,103.58,281500.0,102.22,106.38,102.11,103.58,281500.0
2013-02-22 10:00:00,103.57,104.67,103.31,103.4,113600.0,103.57,104.67,103.31,103.4,113600.0
2013-02-22 10:30:00,103.45,104.04,103.19,103.84,87300.0,103.45,104.04,103.19,103.84,87300.0
2013-02-22 11:00:00,103.83,105.29,103.75,104.99,396000.0,103.83,105.29,103.75,104.99,396000.0
2013-02-22 11:30:00,104.93,104.94,104.08,104.58,122000.0,104.93,104.94,104.08,104.58,122000.0
2013-02-22 12:00:00,104.53,105.05,104.48,104.82,104900.0,104.53,105.05,104.48,104.82,104900.0
2013-02-22 12:30:00,104.81,105.19,104.72,105.09,88900.0,104.81,105.19,104.72,105.09,88900.0
2013-02-22 13:00:00,105.11,105.2,104.48,105.16,74200.0,105.11,105.2,104.48,105.16,74200.0
2013-02-22 13:30:00,105.17,105.98,105.11,105.74,116600.0,105.17,105.98,105.11,105.74,116600.0
2013-02-22 14:00:00,105.71,106.08,105.23,106.07,151600.0,105.71,106.08,105.23,106.07,151600.0
2013-02-22 14:30:00,106.03,106.55,105.85,106.14,118200.0,106.03,106.55,105.85,106.14,118200.0
2013-02-22 15:00:00,106.19,106.28,106.01,106.24,129200.0,106.19,106.28,106.01,106.24,129200.0
2013-02-22 15:30:00,106.22,107.01,106.21,106.75,317200.0,106.22,107.01,106.21,106.75,317200.0
2013-02-25 09:30:00,107.6,107.99,106.73,106.96,300500.0,107.6,107.99,106.73,106.96,300500.0
2013-02-25 10:00:00,106.94,107.11,103.64,103.75,254600.0,106.94,107.11,103.64,103.75,254600.0
2013-02-25 10:30:00,103.74,106.03,103.64,105.92,75700.0,103.74,106.03,103.64,105.92,75700.0
2013-02-25 11:00:00,105.9,106.03,105.52,105.9,44200.0,105.9,106.03,105.52,105.9,44200.0
2013-02-25 11:30:00,105.94,106.32,104.69,104.92,40200.0,105.94,106.32,104.69,104.92,40200.0
2013-02-25 12:00:00,104.94,105.32,104.69,105.1,32300.0,104.94,105.32,104.69,105.1,32300.0
2013-02-25 12:30:00,105.18,105.48,104.59,105.3,43500.0,105.18,105.48,104.59,105.3,43500.0
2013-02-25 13:00:00,105.39,105.63,104.85,104.85,37100.0,105.39,105.63,104.85,104.85,37100.0
2013-02-25 13:30:00,104.86,104.86,103.72,103.77,68400.0,104.86,104.86,103.72,103.77,68400.0
2013-02-25 14:00:00,103.79,104.11,103.42,103.59,82500.0,103.79,104.11,103.42,103.59,82500.0
2013-02-25 14:30:00,103.63,103.98,103.32,103.55,72300.0,103.63,103.98,103.32,103.55,72300.0
2013-02-25 15:00:00,103.56,103.76,102.79,102.79,129000.0,103.56,103.76,102.79,102.79,129000.0
2013-02-25 15:30:00,102.8,102.84,101.26,101.5,221900.0,102.8,102.84,101.26,101.5,221900.0
2013-02-26 09:30:00,102.44,103.43,101.41,102.8,112400.0,102.44,103.43,101.41,102.8,112400.0
2013-02-26 10:00:00,103.14,104.53,102.83,102.95,90100.0,103.14,104.53,102.83,102.95,90100.0
2013-02-26 10:30:00,102.93,103.7,102.35,103.47,67800.0,102.93,103.7,102.35,103.47,67800.0
2013-02-26 11:00:00,103.5,103.52,102.68,103.2,42300.0,103.5,103.52,102.68,103.2,42300.0
2013-02-26 11:30:00,103.2,103.55,102.66,103.05,34000.0,103.2,103.55,102.66,103.05,34000.0
2013-02-26 12:00:00,103.02,103.61,103.02,103.53,30400.0,103.02,103.61,103.02,103.53,30400.0
2013-02-26 12:30:00,103.53,104.5,103.42,104.01,50900.0,103.53,104.5,103.42,104.01,50900.0
2013-02-26 13:00:00,103.98,104.48,103.7,103.83,32900.0,103.98,104.48,103.7,103.83,32900.0
2013-02-26 13:30:00,103.92,104.44,103.92,104.29,26500.0,103.92,104.44,103.92,104.29,26500.0
2013-02-26 14:00:00,104.26,104.5,103.88,104.33,33400.0,104.26,104.5,103.88,104.33,33400.0
2013-02-26 14:30:00,104.38,104.87,104.37,104.56,77200.0,104.38,104.87,104.37,104.56,77200.0
2013-02-26 15:00:00,104.62,104.81,104.21,104.61,114300.0,104.62,104.81,104.21,104.61,114300.0
2013-02-26 15:30:00,104.59,104.87,104.34,104.62,110400.0,104.59,104.87,104.34,104.62,110400.0
2013-02-27 09:30:00,104.52,106.51,104.34,106.45,52600.0,104.52,106.51,104.34,106.45,52600.0
2013-02-27 10:00:00,106.44,107.12,106.01,106.8,68100.0,106.44,107.12,106.01,106.8,68100.0
2013-02-27 10:30:00,106.67,107.14,106.16,106.26,61200.0,106.67,107.14,106.16,106.26,61200.0
2013-02-27 11:00:00,106.19,106.85,106.02,106.73,42500.0,106.19,106.85,106.02,106.73,42500.0
2013-02-27 11:30:00,106.71,107.48,106.69,107.24,37800.0,106.71,107.48,106.69,107.24,37800.0
2013-02-27 12:00:00,107.26,107.52,106.7,106.9,37900.0,107.26,107.52,106.7,106.9,37900.0
2013-02-27 12:30:00,106.95,107.11,106.34,106.38,68600.0,106.95,107.11,106.34,106.38,68600.0
2013-02-27 13:00:00,106.45,106.48,105.94,106.33,60400.0,106.45,106.48,105.94,106.33,60400.0
2013-02-27 13:30:00,106.33,106.43,105.59,105.64,43000.0,106.33,106.43,105.59,105.64,43000.0
2013-02-27 14:00:00,105.7,106.21,105.6,105.8,49800.0,105.7,106.21,105.6,105.8,49800.0
2013-02-27 14:30:00,105.79,106.37,105.57,106.3,55300.0,105.79,106.37,105.57,106.3,55300.0
2013-02-27 15:00:00,106.3,106.49,105.87,106.37,68500.0,106.3,106.49,105.87,106.37,68500.0
2013-02-27 15:30:00,106.38,106.48,106.08,106.16,105900.0,106.38,106.48,106.08,106.16,105900.0
2013-02-28 09:30:00,106.13,107.96,105.95,106.71,101700.0,106.13,107.96,105.95,106.71,101700.0
2013-02-28 10:00:00,106.71,107.15,106.1,106.48,74700.0,106.71,107.15,106.1,106.48,74700.0
2013-02-28 10:30:00,106.51,106.7,105.75,105.89,23200.0,106.51,106.7,105.75,105.89,23200.0
2013-02-28 11:00:00,105.83,106.44,105.71,106.31,26200.0,105.83,106.44,105.71,106.31,26200.0
2013-02-28 11:30:00,106.31,106.38,105.76,106.36,25900.0,106.31,106.38,105.76,106.36,25900.0
2013-02-28 12:00:00,106.44,106.78,106.18,106.71,33200.0,106.44,106.78,106.18,106.71,33200.0
2013-02-28 12:30:00,106.71,107.11,106.58,106.77,21100.0,106.71,107.11,106.58,106.77,21100.0
2013-02-28 13:00:00,106.71,106.98,106.46,106.95,16200.0,106.71,106.98,106.46,106.95,16200.0
2013-02-28 13:30:00,106.96,107.1,106.68,106.81,36400.0,106.96,107.1,106.68,106.81,36400.0
2013-02-28 14:00:00,106.82,107.12,106.77,106.92,37200.0,106.82,107.12,106.77,106.92,37200.0
2013-02-28 14:30:00,106.92,107.01,106.45,106.45,52800.0,106.92,107.01,106.45,106.45,52800.0
2013-02-28 15:00:00,106.45,106.71,106.28,106.46,84800.0,106.45,106.71,106.28,106.46,84800.0
2013-02-28 15:30:00,106.43,106.75,106.01,106.01,171900.0,106.43,106.75,106.01,106.01,171900.0
2013-03-01 09:30:00,105.08,105.68,104.28,104.94,80100.0,105.08,105.68,104.28,104.94,80100.0
2013-03-01 10:00:00,104.94,105.91,104.55,104.76,53900.0,104.94,105.91,104.55,104.76,53900.0
2013-03-01 10:30:00,104.93,105.48,104.8,105.45,55400.0,104.93,105.48,104.8,105.45,55400.0
2013-03-01 11:00:00,105.52,106.53,105.34,106.26,60200.0,105.52,106.53,105.34,106.26,60200.0
2013-03-01 11:30:00,106.26,106.93,105.85,106.87,65600.0,106.26,106.93,105.85,106.87,65600.0
2013-03-01 12:00:00,106.83,107.39,106.83,106.86,32700.0,106.83,107.39,106.83,106.86,32700.0
2013-03-01 12:30:00,106.93,107.1,106.57,106.97,41700.0,106.93,107.1,106.57,106.97,41700.0
2013-03-01 13:00:00,106.98,106.98,106.19,106.42,37400.0,106.98,106.98,106.19,106.42,37400.0
2013-03-01 13:30:00,106.42,106.55,105.95,106.07,30700.0,106.42,106.55,105.95,106.07,30700.0
2013-03-01 14:00:00,106.14,106.69,105.98,106.11,37000.0,106.14,106.69,105.98,106.11,37000.0
2013-03-01 14:30:00,106.12,106.3,105.71,106.2,43800.0,106.12,106.3,105.71,106.2,43800.0
2013-03-01 15:00:00,106.14,106.24,105.63,105.83,76500.0,106.14,106.24,105.63,105.83,76500.0
2013-03-01 15:30:00,105.89,106.63,105.87,106.42,111900.0,105.89,106.63,105.87,106.42,111900.0
2013-03-04 09:30:00,105.96,108.34,105.96,108.04,125200.0,105.96,108.34,105.96,108.04,125200.0
2013-03-04 10:00:00,107.98,108.15,107.18,107.33,75000.0,107.98,108.15,107.18,107.33,75000.0
2013-03-04 10:30:00,107.24,107.68,107.15,107.33,66900.0,107.24,107.68,107.15,107.33,66900.0
2013-03-04 11:00:00,107.33,107.58,107.13,107.53,70100.0,107.33,107.58,107.13,107.53,70100.0
2013-03-04 11:30:00,107.53,107.78,107.43,107.6,46300.0,107.53,107.78,107.43,107.6,46300.0
2013-03-04 12:00:00,107.62,107.98,107.49,107.66,67500.0,107.62,107.98,107.49,107.66,67500.0
2013-03-04 12:30:00,107.62,108.24,106.91,108.1,48000.0,107.62,108.24,106.91,108.1,48000.0
2013-03-04 13:00:00,108.05,108.5,107.62,108.31,32700.0,108.05,108.5,107.62,108.31,32700.0
2013-03-04 13:30:00,108.37,108.43,107.86,108.09,34400.0,108.37,108.43,107.86,108.09,34400.0
2013-03-04 14:00:00,108.02,108.43,107.8,108.29,49800.0,108.02,108.43,107.8,108.29,49800.0
2013-03-04 14:30:00,108.33,109.22,107.99,108.64,93200.0,108.33,109.22,107.99,108.64,93200.0
2013-03-04 15:00:00,108.66,108.8,107.64,107.66,106300.0,108.66,108.8,107.64,107.66,106300.0
2013-03-04 15:30:00,107.74,108.2,107.65,108.06,164900.0,107.74,108.2,107.65,108.06,164900.0
2013-03-05 09:30:00,108.88,110.0,108.24,109.75,85300.0,108.88,110.0,108.24,109.75,85300.0
2013-03-05 10:00:00,109.77,109.95,109.04,109.88,71700.0,109.77,109.95,109.04,109.88,71700.0
2013-03-05 10:30:00,109.87,109.98,109.21,109.33,70600.0,109.87,109.98,109.21,109.33,70600.0
2013-03-05 11:00:00,109.39,109.94,108.77,109.86,50600.0,109.39,109.94,108.77,109.86,50600.0
2013-03-05 11:30:00,109.87,110.34,109.34,109.95,105000.0,109.87,110.34,109.34,109.95,105000.0
2013-03-05 12:00:00,109.95,109.99,109.45,109.79,59800.0,109.95,109.99,109.45,109.79,59800.0
2013-03-05 12:30:00,109.79,110.07,109.72,109.99,56000.0,109.79,110.07,109.72,109.99,56000.0
2013-03-05 13:00:00,109.99,110.31,109.87,110.07,67100.0,109.99,110.31,109.87,110.07,67100.0
2013-03-05 13:30:00,110.18,110.24,109.79,110.04,71800.0,110.18,110.24,109.79,110.04,71800.0
2013-03-05 14:00:00,110.11,110.27,109.81,109.84,63200.0,110.11,110.27,109.81,109.84,63200.0
2013-03-05 14:30:00,109.84,110.39,109.79,110.23,84100.0,109.84,110.39,109.79,110.23,84100.0
2013-03-05 15:00:00,110.25,110.5,110.04,110.4,81900.0,110.25,110.5,110.04,110.4,81900.0
2013-03-05 15:30:00,110.4,110.41,110.08,110.25,123600.0,110.4,110.41,110.08,110.25,123600.0
2013-03-06 09:30:00,110.54,111.5,110.13,111.18,129000.0,110.54,111.5,110.13,111.18,129000.0
2013-03-06 10:00:00,111.22,111.75,111.13,111.22,79100.0,111.22,111.75,111.13,111.22,79100.0
2013-03-06 10:30:00,111.22,111.8,111.01,111.22,64400.0,111.22,111.8,111.01,111.22,64400.0
2013-03-06 11:00:00,111.17,111.36,110.82,110.97,68500.0,111.17,111.36,110.82,110.97,68500.0
2013-03-06 11:30:00,110.87,111.49,110.87,111.29,43700.0,110.87,111.49,110.87,111.29,43700.0
2013-03-06 12:00:00,111.22,111.22,110.63,110.8,51600.0,111.22,111.22,110.63,110.8,51600.0
2013-03-06 12:30:00,110.79,111.55,110.78,110.84,41600.0,110.79,111.55,110.78,110.84,41600.0
2013-03-06 13:00:00,110.81,111.42,110.81,111.07,50500.0,110.81,111.42,110.81,111.07,50500.0
2013-03-06 13:30:00,111.07,111.35,110.95,111.3,49200.0,111.07,111.35,110.95,111.3,49200.0
2013-03-06 14:00:00,111.33,111.66,111.32,111.63,52100.0,111.33,111.66,111.32,111.63,52100.0
2013-03-06 14:30:00,111.61,111.86,111.55,111.74,54200.0,111.61,111.86,111.55,111.74,54200.0
2013-03-06 15:00:00,111.74,111.8,111.46,111.66,77700.0,111.74,111.8,111.46,111.66,77700.0
2013-03-06 15:30:00,111.66,111.76,111.3,111.37,118500.0,111.66,111.76,111.3,111.37,118500.0
2013-03-07 09:30:00,111.28,111.93,110.77,111.93,46900.0,111.28,111.93,110.77,111.93,46900.0
2013-03-07 10:00:00,111.97,112.12,111.07,111.33,47100.0,111.97,112.12,111.07,111.33,47100.0
2013-03-07 10:30:00,111.45,112.08,111.43,111.59,45200.0,111.45,112.08,111.43,111.59,45200.0
2013-03-07 11:00:00,111.64,112.03,111.64,111.74,33000.0,111.64,112.03,111.64,111.74,33000.0
2013-03-07 11:30:00,111.79,111.91,111.37,111.55,67700.0,111.79,111.91,111.37,111.55,67700.0
2013-03-07 12:00:00,111.57,111.74,111.19,111.32,39700.0,111.57,111.74,111.19,111.32,39700.0
2013-03-07 12:30:00,111.37,111.98,111.37,111.96,30200.0,111.37,111.98,111.37,111.96,30200.0
2013-03-07 13:00:00,111.96,112.22,111.95,112.16,33700.0,111.96,112.22,111.95,112.16,33700.0
2013-03-07 13:30:00,112.12,112.22,111.91,112.22,35800.0,112.12,112.22,111.91,112.22,35800.0
2013-03-07 14:00:00,112.21,112.22,111.46,111.9,25500.0,112.21,112.22,111.46,111.9,25500.0
2013-03-07 14:30:00,111.95,112.05,111.76,111.9,40900.0,111.95,112.05,111.76,111.9,40900.0
2013-03-07 15:00:00,111.93,112.15,111.81,111.98,51500.0,111.93,112.15,111.81,111.98,51500.0
2013-03-07 15:30:00,111.96,112.25,111.8,112.0,99800.0,111.96,112.25,111.8,112.0,99800.0
2013-03-08 09:30:00,113.15,113.73,112.01,112.54,51500.0,113.15,113.73,112.01,112.54,51500.0
2013-03-08 10:00:00,112.63,112.64,111.23,112.07,52400.0,112.63,112.64,111.23,112.07,52400.0
2013-03-08 10:30:00,112.11,112.53,111.99,112.32,32100.0,112.11,112.53,111.99,112.32,32100.0
2013-03-08 11:00:00,112.46,112.7,112.05,112.5,35200.0,112.46,112.7,112.05,112.5,35200.0
2013-03-08 11:30:00,112.47,112.47,111.95,112.25,35200.0,112.47,112.47,111.95,112.25,35200.0
2013-03-08 12:00:00,112.27,112.3,111.86,111.87,31800.0,112.27,112.3,111.86,111.87,31800.0
2013-03-08 12:30:00,111.87,112.7,111.85,112.53,25900.0,111.87,112.7,111.85,112.53,25900.0
2013-03-08 13:00:00,112.48,112.68,112.17,112.17,13500.0,112.48,112.68,112.17,112.17,13500.0
2013-03-08 13:30:00,112.16,112.56,112.11,112.11,18300.0,112.16,112.56,112.11,112.11,18300.0
2013-03-08 14:00:00,112.09,112.66,112.06,112.55,35600.0,112.09,112.66,112.06,112.55,35600.0
2013-03-08 14:30:00,112.55,112.62,112.07,112.25,38800.0,112.55,112.62,112.07,112.25,38800.0
2013-03-08 15:00:00,112.28,112.57,112.26,112.37,64200.0,112.28,112.57,112.26,112.37,64200.0
2013-03-08 15:30:00,112.35,112.56,112.24,112.31,104700.0,112.35,112.56,112.24,112.31,104700.0
2013-03-11 09:30:00,112.2,112.82,112.09,112.42,68000.0,112.2,112.82,112.09,112.42,68000.0
2013-03-11 10:00:00,112.41,112.77,112.33,112.43,43400.0,112.41,112.77,112.33,112.43,43400.0
2013-03-11 10:30:00,112.53,112.88,112.14,112.28,57200.0,112.53,112.88,112.14,112.28,57200.0
2013-03-11 11:00:00,112.26,112.84,112.16,112.59,44600.0,112.26,112.84,112.16,112.59,44600.0
2013-03-11 11:30:00,112.67,112.91,112.6,112.77,36600.0,112.67,112.91,112.6,112.77,36600.0
2013-03-11 12:00:00,112.78,112.9,112.46,112.75,33600.0,112.78,112.9,112.46,112.75,33600.0
2013-03-11 12:30:00,112.74,113.14,112.64,113.07,32800.0,112.74,113.14,112.64,113.07,32800.0
2013-03-11 13:00:00,113.08,113.45,112.93,112.93,42700.0,113.08,113.45,112.93,112.93,42700.0
2013-03-11 13:30:00,113.02,113.11,112.37,112.58,49800.0,113.02,113.11,112.37,112.58,49800.0
2013-03-11 14:00:00,112.66,113.05,112.58,112.84,29400.0,112.66,113.05,112.58,112.84,29400.0
2013-03-11 14:30:00,112.78,113.07,112.53,112.95,38300.0,112.78,113.07,112.53,112.95,38300.0
2013-03-11 15:00:00,112.95,112.95,112.53,112.67,51000.0,112.95,112.95,112.53,112.67,51000.0
2013-03-11 15:30:00,112.61,112.9,112.51,112.76,118200.0,112.61,112.9,112.51,112.76,118200.0
2013-03-12 09:30:00,112.75,112.92,112.35,112.56,47600.0,112.75,112.92,112.35,112.56,47600.0
2013-03-12 10:00:00,112.55,112.75,112.23,112.68,26000.0,112.55,112.75,112.23,112.68,26000.0
2013-03-12 10:30:00,112.67,112.8,112.16,112.41,46700.0,112.67,112.8,112.16,112.41,46700.0
2013-03-12 11:00:00,112.48,112.54,111.74,111.94,40400.0,112.48,112.54,111.74,111.94,40400.0
2013-03-12 11:30:00,111.93,112.4,111.93,112.24,36600.0,111.93,112.4,111.93,112.24,36600.0
2013-03-12 12:00:00,112.24,112.42,112.05,112.09,39500.0,112.24,112.42,112.05,112.09,39500.0
2013-03-12 12:30:00,112.09,112.45,111.83,112.3,36900.0,112.09,112.45,111.83,112.3,36900.0
2013-03-12 13:00:00,112.36,112.55,112.21,112.42,29100.0,112.36,112.55,112.21,112.42,29100.0
2013-03-12 13:30:00,112.42,112.5,112.15,112.22,33900.0,112.42,112.5,112.15,112.22,33900.0
2013-03-12 14:00:00,112.23,112.26,111.9,112.05,32900.0,112.23,112.26,111.9,112.05,32900.0
2013-03-12 14:30:00,112.04,112.08,111.81,111.94,33500.0,112.04,112.08,111.81,111.94,33500.0
2013-03-12 15:00:00,111.91,112.07,111.82,112.07,58000.0,111.91,112.07,111.82,112.07,58000.0
2013-03-12 15:30:00,112.09,112.52,112.05,112.49,139000.0,112.09,112.52,112.05,112.49,139000.0
2013-03-13 09:30:00,112.5,113.0,112.14,112.77,46500.0,112.5,113.0,112.14,112.77,46500.0
2013-03-13 10:00:00,112.85,112.85,112.11,112.29,41900.0,112.85,112.85,112.11,112.29,41900.0
2013-03-13 10:30:00,112.35,112.8,112.29,112.73,30700.0,112.35,112.8,112.29,112.73,30700.0
2013-03-13 11:00:00,112.68,113.14,112.43,112.56,51300.0,112.68,113.14,112.43,112.56,51300.0
2013-03-13 11:30:00,112.67,113.03,112.35,112.65,41200.0,112.67,113.03,112.35,112.65,41200.0
2013-03-13 12:00:00,112.59,113.0,112.48,112.94,40000.0,112.59,113.0,112.48,112.94,40000.0
2013-03-13 12:30:00,112.91,113.27,112.71,113.09,37600.0,112.91,113.27,112.71,113.09,37600.0
2013-03-13 13:00:00,113.16,113.16,112.87,113.01,27300.0,113.16,113.16,112.87,113.01,27300.0
2013-03-13 13:30:00,113.02,113.26,112.9,112.93,59300.0,113.02,113.26,112.9,112.93,59300.0
2013-03-13 14:00:00,112.97,113.1,112.52,112.69,58700.0,112.97,113.1,112.52,112.69,58700.0
2013-03-13 14:30:00,112.73,112.87,112.37,112.46,54900.0,112.73,112.87,112.37,112.46,54900.0
2013-03-13 15:00:00,112.52,112.64,112.29,112.48,80400.0,112.52,112.64,112.29,112.48,80400.0
2013-03-13 15:30:00,112.5,112.75,112.45,112.55,122000.0,112.5,112.75,112.45,112.55,122000.0
2013-03-14 09:30:00,112.74,112.98,112.39,112.77,56300.0,112.74,112.98,112.39,112.77,56300.0
2013-03-14 10:00:00,112.79,112.79,112.39,112.58,48600.0,112.79,112.79,112.39,112.58,48600.0
2013-03-14 10:30:00,112.62,112.77,112.51,112.75,56800.0,112.62,112.77,112.51,112.75,56800.0
2013-03-14 11:00:00,112.77,113.07,112.76,112.91,48200.0,112.77,113.07,112.76,112.91,48200.0
2013-03-14 11:30:00,112.92,113.19,112.87,113.19,41100.0,112.92,113.19,112.87,113.19,41100.0
2013-03-14 12:00:00,113.21,113.27,112.83,113.0,42100.0,113.21,113.27,112.83,113.0,42100.0
2013-03-14 12:30:00,113.0,113.07,112.76,113.02,28000.0,113.0,113.07,112.76,113.02,28000.0
2013-03-14 13:00:00,113.02,113.11,112.96,112.99,30200.0,113.02,113.11,112.96,112.99,30200.0
2013-03-14 13:30:00,113.01,113.11,112.88,112.95,34000.0,113.01,113.11,112.88,112.95,34000.0
2013-03-14 14:00:00,112.96,113.07,112.89,112.95,31000.0,112.96,113.07,112.89,112.95,31000.0
2013-03-14 14:30:00,112.96,113.25,112.93,113.14,124100.0,112.96,113.25,112.93,113.14,124100.0
2013-03-14 15:00:00,113.16,113.52,113.07,113.49,63700.0,113.16,113.52,113.07,113.49,63700.0
2013-03-14 15:30:00,113.49,113.54,113.22,113.48,106800.0,113.49,113.54,113.22,113.48,106800.0
2013-03-15 09:30:00,113.3,113.97,112.9,113.35,128200.0,113.3,113.97,112.9,113.35,128200.0
2013-03-15 10:00:00,113.26,113.36,112.75,113.02,29400.0,113.26,113.36,112.75,113.02,29400.0
2013-03-15 10:30:00,113.01,113.59,112.95,113.31,61400.0,113.01,113.59,112.95,113.31,61400.0
2013-03-15 11:00:00,113.31,113.89,113.17,113.75,48300.0,113.31,113.89,113.17,113.75,48300.0
2013-03-15 11:30:00,113.76,113.76,113.43,113.52,17200.0,113.76,113.76,113.43,113.52,17200.0
2013-03-15 12:00:00,113.5,113.8,113.45,113.72,20000.0,113.5,113.8,113.45,113.72,20000.0
2013-03-15 12:30:00,113.73,114.0,113.5,113.5,34900.0,113.73,114.0,113.5,113.5,34900.0
2013-03-15 13:00:00,113.53,113.68,113.46,113.59,24800.0,113.53,113.68,113.46,113.59,24800.0
2013-03-15 13:30:00,113.63,113.94,113.63,113.92,39900.0,113.63,113.94,113.63,113.92,39900.0
2013-03-15 14:00:00,113.92,114.12,113.81,113.81,81500.0,113.92,114.12,113.81,113.81,81500.0
2013-03-15 14:30:00,113.86,114.0,113.67,113.84,35500.0,113.86,114.0,113.67,113.84,35500.0
2013-03-15 15:00:00,113.84,114.16,113.76,113.83,32100.0,113.84,114.16,113.76,113.83,32100.0
2013-03-15 15:30:00,113.81,114.02,113.62,113.67,211500.0,113.81,114.02,113.62,113.67,211500.0
2013-03-18 09:30:00,112.02,113.44,111.72,113.39,53500.0,112.02,113.44,111.72,113.39,53500.0
2013-03-18 10:00:00,113.28,113.28,112.21,112.73,74500.0,113.28,113.28,112.21,112.73,74500.0
2013-03-18 10:30:00,112.83,113.05,112.45,112.64,61200.0,112.83,113.05,112.45,112.64,61200.0
2013-03-18 11:00:00,112.59,113.59,112.55,113.27,74000.0,112.59,113.59,112.55,113.27,74000.0
2013-03-18 11:30:00,113.24,113.76,112.88,113.67,42300.0,113.24,113.76,112.88,113.67,42300.0
2013-03-18 12:00:00,113.64,114.24,113.45,114.15,56500.0,113.64,114.24,113.45,114.15,56500.0
2013-03-18 12:30:00,114.0,114.12,113.74,113.85,40200.0,114.0,114.12,113.74,113.85,40200.0
2013-03-18 13:00:00,113.82,114.59,113.76,113.84,53100.0,113.82,114.59,113.76,113.84,53100.0
2013-03-18 13:30:00,113.83,114.16,113.79,114.16,63400.0,113.83,114.16,113.79,114.16,63400.0
2013-03-18 14:00:00,114.11,114.5,114.07,114.48,25500.0,114.11,114.5,114.07,114.48,25500.0
2013-03-18 14:30:00,114.43,114.58,113.97,113.99,30400.0,114.43,114.58,113.97,113.99,30400.0
2013-03-18 15:00:00,113.99,114.38,113.87,114.08,42800.0,113.99,114.38,113.87,114.08,42800.0
2013-03-18 15:30:00,114.0,114.03,113.69,113.92,65000.0,114.0,114.03,113.69,113.92,65000.0
2013-03-19 09:30:00,114.54,115.0,113.6,114.38,57100.0,114.54,115.0,113.6,114.38,57100.0
2013-03-19 10:00:00,114.38,114.57,112.76,112.8,133000.0,114.38,114.57,112.76,112.8,133000.0
2013-03-19 10:30:00,112.84,113.26,112.43,113.19,85300.0,112.84,113.26,112.43,113.19,85300.0
2013-03-19 11:00:00,113.19,113.7,113.11,113.11,36300.0,113.19,113.7,113.11,113.11,36300.0
2013-03-19 11:30:00,113.09,113.16,111.84,112.07,72400.0,113.09,113.16,111.84,112.07,72400.0
2013-03-19 12:00:00,112.0,112.88,111.64,112.83,39700.0,112.0,112.88,111.64,112.83,39700.0
2013-03-19 12:30:00,112.77,112.81,112.2,112.55,29800.0,112.77,112.81,112.2,112.55,29800.0
2013-03-19 13:00:00,112.58,112.73,111.77,111.8,20300.0,112.58,112.73,111.77,111.8,20300.0
2013-03-19 13:30:00,111.72,112.2,111.36,112.17,26000.0,111.72,112.2,111.36,112.17,26000.0
2013-03-19 14:00:00,112.25,112.68,112.03,112.24,36600.0,112.25,112.68,112.03,112.24,36600.0
2013-03-19 14:30:00,112.29,112.58,112.01,112.2,35300.0,112.29,112.58,112.01,112.2,35300.0
2013-03-19 15:00:00,112.05,112.91,111.94,112.41,57500.0,112.05,112.91,111.94,112.41,57500.0
2013-03-19 15:30:00,112.35,112.75,112.24,112.61,68200.0,112.35,112.75,112.24,112.61,68200.0
2013-03-20 09:30:00,113.59,114.0,113.44,113.7,33100.0,113.59,114.0,113.44,113.7,33100.0
2013-03-20 10:00:00,113.69,114.0,113.14,113.62,131500.0,113.69,114.0,113.14,113.62,131500.0
2013-03-20 10:30:00,113.63,113.8,113.16,113.57,38200.0,113.63,113.8,113.16,113.57,38200.0
2013-03-20 11:00:00,113.65,113.99,113.35,113.84,52100.0,113.65,113.99,113.35,113.84,52100.0
2013-03-20 11:30:00,113.77,113.92,113.52,113.74,22800.0,113.77,113.92,113.52,113.74,22800.0
2013-03-20 12:00:00,113.74,114.0,113.68,113.8,28200.0,113.74,114.0,113.68,113.8,28200.0
2013-03-20 12:30:00,113.85,114.1,113.81,114.06,32000.0,113.85,114.1,113.81,114.06,32000.0
2013-03-20 13:00:00,114.04,114.23,113.9,114.1,30700.0,114.04,114.23,113.9,114.1,30700.0
2013-03-20 13:30:00,114.1,114.23,114.0,114.07,45000.0,114.1,114.23,114.0,114.07,45000.0
2013-03-20 14:00:00,114.07,115.1,114.04,114.99,82700.0,114.07,115.1,114.04,114.99,82700.0
2013-03-20 14:30:00,114.98,115.32,114.84,114.96,47200.0,114.98,115.32,114.84,114.96,47200.0
2013-03-20 15:00:00,114.97,115.27,114.68,114.81,75200.0,114.97,115.27,114.68,114.81,75200.0
2013-03-20 15:30:00,114.79,115.19,114.4,114.61,117500.0,114.79,115.19,114.4,114.61,117500.0
2013-03-21 09:30:00,113.38,114.06,112.56,113.24,80000.0,113.38,114.06,112.56,113.24,80000.0
2013-03-21 10:00:00,113.14,113.14,111.83,112.28,63600.0,113.14,113.14,111.83,112.28,63600.0
2013-03-21 10:30:00,112.28,112.44,111.58,111.71,46300.0,112.28,112.44,111.58,111.71,46300.0
2013-03-21 11:00:00,111.74,112.59,111.46,112.5,54000.0,111.74,112.59,111.46,112.5,54000.0
2013-03-21 11:30:00,112.58,113.0,112.42,112.76,29700.0,112.58,113.0,112.42,112.76,29700.0
2013-03-21 12:00:00,112.81,112.81,112.02,112.12,16300.0,112.81,112.81,112.02,112.12,16300.0
2013-03-21 12:30:00,112.01,112.44,111.85,112.26,18300.0,112.01,112.44,111.85,112.26,18300.0
2013-03-21 13:00:00,112.22,112.32,111.64,111.8,16500.0,112.22,112.32,111.64,111.8,16500.0
2013-03-21 13:30:00,111.8,111.8,111.14,111.35,30500.0,111.8,111.8,111.14,111.35,30500.0
2013-03-21 14:00:00,111.33,111.79,110.88,111.62,29000.0,111.33,111.79,110.88,111.62,29000.0
2013-03-21 14:30:00,111.73,111.74,111.28,111.6,25700.0,111.73,111.74,111.28,111.6,25700.0
2013-03-21 15:00:00,111.64,111.89,111.41,111.81,34300.0,111.64,111.89,111.41,111.81,34300.0
2013-03-21 15:30:00,111.81,111.87,111.23,111.31,70700.0,111.81,111.87,111.23,111.31,70700.0
2013-03-22 09:30:00,111.91,112.57,111.45,111.68,70800.0,111.91,112.57,111.45,111.68,70800.0
2013-03-22 10:00:00,111.68,112.11,111.29,111.77,60400.0,111.68,112.11,111.29,111.77,60400.0
2013-03-22 10:30:00,111.71,111.82,110.99,111.04,46000.0,111.71,111.82,110.99,111.04,46000.0
2013-03-22 11:00:00,111.07,111.44,110.77,110.89,49900.0,111.07,111.44,110.77,110.89,49900.0
2013-03-22 11:30:00,110.88,111.04,110.65,110.88,26100.0,110.88,111.04,110.65,110.88,26100.0
2013-03-22 12:00:00,110.9,110.92,110.48,110.64,24900.0,110.9,110.92,110.48,110.64,24900.0
2013-03-22 12:30:00,110.62,110.91,110.56,110.69,18500.0,110.62,110.91,110.56,110.69,18500.0
2013-03-22 13:00:00,110.77,111.38,110.76,111.31,29900.0,110.77,111.38,110.76,111.31,29900.0
2013-03-22 13:30:00,111.38,111.42,110.8,110.86,30000.0,111.38,111.42,110.8,110.86,30000.0
2013-03-22 14:00:00,110.83,110.99,110.68,110.71,23700.0,110.83,110.99,110.68,110.71,23700.0
2013-03-22 14:30:00,110.7,110.85,110.32,110.32,42700.0,110.7,110.85,110.32,110.32,42700.0
2013-03-22 15:00:00,110.32,110.58,110.15,110.18,50800.0,110.32,110.58,110.15,110.18,50800.0
2013-03-22 15:30:00,110.15,110.42,110.13,110.4,119500.0,110.15,110.42,110.13,110.4,119500.0
2013-03-25 09:30:00,110.86,113.01,110.69,113.01,61500.0,110.86,113.01,110.69,113.01,61500.0
2013-03-25 10:00:00,113.07,113.35,112.22,112.44,74300.0,113.07,113.35,112.22,112.44,74300.0
2013-03-25 10:30:00,112.39,112.54,111.85,111.92,37900.0,112.39,112.54,111.85,111.92,37900.0
2013-03-25 11:00:00,111.86,112.06,111.19,111.35,40400.0,111.86,112.06,111.19,111.35,40400.0
2013-03-25 11:30:00,111.27,112.15,111.22,112.0,20500.0,111.27,112.15,111.22,112.0,20500.0
2013-03-25 12:00:00,112.13,112.14,111.26,111.3,26800.0,112.13,112.14,111.26,111.3,26800.0
2013-03-25 12:30:00,111.27,111.3,110.39,110.53,23400.0,111.27,111.3,110.39,110.53,23400.0
2013-03-25 13:00:00,110.5,110.89,110.24,110.82,33600.0,110.5,110.89,110.24,110.82,33600.0
2013-03-25 13:30:00,110.71,111.35,110.13,111.2,46000.0,110.71,111.35,110.13,111.2,46000.0
2013-03-25 14:00:00,111.22,111.31,110.91,110.97,12300.0,111.22,111.31,110.91,110.97,12300.0
2013-03-25 14:30:00,110.98,111.18,110.83,110.83,17400.0,110.98,111.18,110.83,110.83,17400.0
2013-03-25 15:00:00,110.85,110.92,110.41,110.56,31600.0,110.85,110.92,110.41,110.56,31600.0
2013-03-25 15:30:00,110.59,111.12,110.55,110.98,68800.0,110.59,111.12,110.55,110.98,68800.0
2013-03-26 09:30:00,111.35,112.73,111.35,112.42,109700.0,111.35,112.73,111.35,112.42,109700.0
2013-03-26 10:00:00,112.43,113.11,111.71,113.02,71700.0,112.43,113.11,111.71,113.02,71700.0
2013-03-26 10:30:00,113.11,113.2,112.45,112.83,92000.0,113.11,113.2,112.45,112.83,92000.0
2013-03-26 11:00:00,112.86,113.25,112.27,112.28,55200.0,112.86,113.25,112.27,112.28,55200.0
2013-03-26 11:30:00,112.39,112.99,112.39,112.75,31400.0,112.39,112.99,112.39,112.75,31400.0
2013-03-26 12:00:00,112.71,112.87,112.33,112.45,31100.0,112.71,112.87,112.33,112.45,31100.0
2013-03-26 12:30:00,112.53,112.63,112.28,112.32,31300.0,112.53,112.63,112.28,112.32,31300.0
2013-03-26 13:00:00,112.28,112.8,112.26,112.6,35900.0,112.28,112.8,112.26,112.6,35900.0
2013-03-26 13:30:00,112.6,112.85,112.56,112.75,30900.0,112.6,112.85,112.56,112.75,30900.0
2013-03-26 14:00:00,112.74,113.04,112.65,113.02,38000.0,112.74,113.04,112.65,113.02,38000.0
2013-03-26 14:30:00,112.98,113.0,112.71,112.89,49700.0,112.98,113.0,112.71,112.89,49700.0
2013-03-26 15:00:00,112.89,113.17,112.86,113.03,63700.0,112.89,113.17,112.86,113.03,63700.0
2013-03-26 15:30:00,113.04,113.25,112.86,113.03,94400.0,113.04,113.25,112.86,113.03,94400.0
2013-03-27 09:30:00,111.66,112.3,111.27,112.08,41900.0,111.66,112.3,111.27,112.08,41900.0
2013-03-27 10:00:00,112.06,112.51,111.52,112.5,46200.0,112.06,112.51,111.52,112.5,46200.0
2013-03-27 10:30:00,112.55,112.83,112.09,112.42,56500.0,112.55,112.83,112.09,112.42,56500.0
2013-03-27 11:00:00,112.46,112.84,112.3,112.37,38300.0,112.46,112.84,112.3,112.37,38300.0
2013-03-27 11:30:00,112.35,112.67,112.32,112.39,34300.0,112.35,112.67,112.32,112.39,34300.0
2013-03-27 12:00:00,112.34,112.49,111.87,111.92,18700.0,112.34,112.49,111.87,111.92,18700.0
2013-03-27 12:30:00,112.02,112.25,111.93,112.07,12100.0,112.02,112.25,111.93,112.07,12100.0
2013-03-27 13:00:00,112.02,112.07,111.52,111.73,13600.0,112.02,112.07,111.52,111.73,13600.0
2013-03-27 13:30:00,111.73,111.96,111.68,111.87,10300.0,111.73,111.96,111.68,111.87,10300.0
2013-03-27 14:00:00,111.9,112.25,111.83,112.21,16200.0,111.9,112.25,111.83,112.21,16200.0
2013-03-27 14:30:00,112.23,112.34,112.0,112.26,19800.0,112.23,112.34,112.0,112.26,19800.0
2013-03-27 15:00:00,112.29,112.58,112.16,112.57,64600.0,112.29,112.58,112.16,112.57,64600.0
2013-03-27 15:30:00,112.57,112.82,112.42,112.5,119900.0,112.57,112.82,112.42,112.5,119900.0
2013-03-28 09:30:00,112.67,114.08,112.5,112.8,87900.0,112.67,114.08,112.5,112.8,87900.0
2013-03-28 10:00:00,112.9,113.19,112.35,112.46,30700.0,112.9,113.19,112.35,112.46,30700.0
2013-03-28 10:30:00,112.54,113.1,112.54,113.03,22300.0,112.54,113.1,112.54,113.03,22300.0
2013-03-28 11:00:00,113.02,113.49,112.77,113.29,30000.0,113.02,113.49,112.77,113.29,30000.0
2013-03-28 11:30:00,113.3,113.3,112.7,112.83,13800.0,113.3,113.3,112.7,112.83,13800.0
2013-03-28 12:00:00,112.84,113.05,112.57,112.59,15500.0,112.84,113.05,112.57,112.59,15500.0
2013-03-28 12:30:00,112.61,112.95,112.57,112.68,10000.0,112.61,112.95,112.57,112.68,10000.0
2013-03-28 13:00:00,112.68,112.87,112.44,112.73,10900.0,112.68,112.87,112.44,112.73,10900.0
2013-03-28 13:30:00,112.74,112.91,112.58,112.8,25400.0,112.74,112.91,112.58,112.8,25400.0
2013-03-28 14:00:00,112.81,113.18,112.81,113.08,19900.0,112.81,113.18,112.81,113.08,19900.0
2013-03-28 14:30:00,113.06,113.06,112.86,113.02,13800.0,113.06,113.06,112.86,113.02,13800.0
2013-03-28 15:00:00,113.03,113.08,112.77,112.84,32600.0,113.03,113.08,112.77,112.84,32600.0
2013-03-28 15:30:00,112.89,113.31,112.8,113.14,112100.0,112.89,113.31,112.8,113.14,112100.0
2013-04-01 09:30:00,113.12,114.23,112.73,113.82,146800.0,113.12,114.23,112.73,113.82,146800.0
2013-04-01 10:00:00,113.82,113.91,112.87,113.0,45200.0,113.82,113.91,112.87,113.0,45200.0
2013-04-01 10:30:00,112.89,112.89,112.22,112.73,44800.0,112.89,112.89,112.22,112.73,44800.0
2013-04-01 11:00:00,112.64,112.68,111.91,112.07,26500.0,112.64,112.68,111.91,112.07,26500.0
2013-04-01 11:30:00,112.06,112.43,111.98,112.06,60000.0,112.06,112.43,111.98,112.06,60000.0
2013-04-01 12:00:00,111.98,112.01,111.26,111.45,33300.0,111.98,112.01,111.26,111.45,33300.0
2013-04-01 12:30:00,111.39,111.84,111.26,111.8,11500.0,111.39,111.84,111.26,111.8,11500.0
2013-04-01 13:00:00,111.74,112.28,111.42,112.17,28300.0,111.74,112.28,111.42,112.17,28300.0
2013-04-01 13:30:00,112.14,112.4,112.14,112.32,50100.0,112.14,112.4,112.14,112.32,50100.0
2013-04-01 14:00:00,112.32,112.65,112.3,112.55,47500.0,112.32,112.65,112.3,112.55,47500.0
2013-04-01 14:30:00,112.48,112.48,112.13,112.23,23100.0,112.48,112.48,112.13,112.23,23100.0
2013-04-01 15:00:00,112.21,112.52,111.95,112.15,42200.0,112.21,112.52,111.95,112.15,42200.0
2013-04-01 15:30:00,112.11,112.44,112.06,112.32,87000.0,112.11,112.44,112.06,112.32,87000.0
2013-04-02 09:30:00,112.61,113.13,112.33,112.92,37100.0,112.61,113.13,112.33,112.92,37100.0
2013-04-02 10:00:00,112.99,113.24,112.63,112.78,83000.0,112.99,113.24,112.63,112.78,83000.0
2013-04-02 10:30:00,112.73,112.73,112.13,112.42,21400.0,112.73,112.73,112.13,112.42,21400.0
2013-04-02 11:00:00,112.39,112.4,111.69,112.0,35500.0,112.39,112.4,111.69,112.0,35500.0
2013-04-02 11:30:00,111.99,112.1,111.2,111.23,26400.0,111.99,112.1,111.2,111.23,26400.0
2013-04-02 12:00:00,111.28,111.7,111.27,111.68,12700.0,111.28,111.7,111.27,111.68,12700.0
2013-04-02 12:30:00,111.73,111.73,111.51,111.59,11900.0,111.73,111.73,111.51,111.59,11900.0
2013-04-02 13:00:00,111.62,111.72,111.23,111.23,15200.0,111.62,111.72,111.23,111.23,15200.0
2013-04-02 13:30:00,111.18,111.62,111.16,111.58,42000.0,111.18,111.62,111.16,111.58,42000.0
2013-04-02 14:00:00,111.62,111.9,111.38,111.41,33000.0,111.62,111.9,111.38,111.41,33000.0
2013-04-02 14:30:00,111.41,111.41,110.61,110.78,58700.0,111.41,111.41,110.61,110.78,58700.0
2013-04-02 15:00:00,110.8,111.34,110.8,111.23,74200.0,110.8,111.34,110.8,111.23,74200.0
2013-04-02 15:30:00,111.25,111.42,111.03,111.33,112900.0,111.25,111.42,111.03,111.33,112900.0
2013-04-03 09:30:00,111.66,111.83,110.81,111.01,77100.0,111.66,111.83,110.81,111.01,77100.0
2013-04-03 10:00:00,111.01,111.14,109.93,110.29,102200.0,111.01,111.14,109.93,110.29,102200.0
2013-04-03 10:30:00,110.23,110.9,109.71,109.99,98400.0,110.23,110.9,109.71,109.99,98400.0
2013-04-03 11:00:00,110.0,110.0,108.91,108.96,52400.0,110.0,110.0,108.91,108.96,52400.0
2013-04-03 11:30:00,109.03,109.41,108.72,108.91,77500.0,109.03,109.41,108.72,108.91,77500.0
2013-04-03 12:00:00,108.93,109.25,108.81,108.99,31600.0,108.93,109.25,108.81,108.99,31600.0
2013-04-03 12:30:00,109.02,109.13,108.45,108.77,47500.0,109.02,109.13,108.45,108.77,47500.0
2013-04-03 13:00:00,108.74,108.76,107.94,108.01,63200.0,108.74,108.76,107.94,108.01,63200.0
2013-04-03 13:30:00,108.05,108.09,107.26,107.76,68300.0,108.05,108.09,107.26,107.76,68300.0
2013-04-03 14:00:00,107.69,108.54,107.55,108.17,31500.0,107.69,108.54,107.55,108.17,31500.0
2013-04-03 14:30:00,108.2,108.93,108.14,108.89,34000.0,108.2,108.93,108.14,108.89,34000.0
2013-04-03 15:00:00,108.9,109.1,108.45,108.79,75000.0,108.9,109.1,108.45,108.79,75000.0
2013-04-03 15:30:00,108.75,109.59,108.31,109.16,203300.0,108.75,109.59,108.31,109.16,203300.0
2013-04-04 09:30:00,109.66,110.5,108.91,110.01,23800.0,109.66,110.5,108.91,110.01,23800.0
2013-04-04 10:00:00,110.1,110.38,108.29,108.44,78400.0,110.1,110.38,108.29,108.44,78400.0
2013-04-04 10:30:00,108.35,108.84,108.07,108.34,41700.0,108.35,108.84,108.07,108.34,41700.0
2013-04-04 11:00:00,108.37,109.62,108.3,109.62,22200.0,108.37,109.62,108.3,109.62,22200.0
2013-04-04 11:30:00,109.55,109.58,109.04,109.24,31400.0,109.55,109.58,109.04,109.24,31400.0
2013-04-04 12:00:00,109.19,109.2,108.28,108.39,22500.0,109.19,109.2,108.28,108.39,22500.0
2013-04-04 12:30:00,108.41,108.99,108.36,108.95,10600.0,108.41,108.99,108.36,108.95,10600.0
2013-04-04 13:00:00,108.92,108.92,108.33,108.38,11300.0,108.92,108.92,108.33,108.38,11300.0
2013-04-04 13:30:00,108.35,108.55,108.25,108.26,23900.0,108.35,108.55,108.25,108.26,23900.0
2013-04-04 14:00:00,108.26,108.51,108.22,108.39,17700.0,108.26,108.51,108.22,108.39,17700.0
2013-04-04 14:30:00,108.38,108.48,108.29,108.34,28600.0,108.38,108.48,108.29,108.34,28600.0
2013-04-04 15:00:00,108.31,108.54,108.26,108.32,44400.0,108.31,108.54,108.26,108.32,44400.0
2013-04-04 15:30:00,108.29,108.88,108.19,108.72,164500.0,108.29,108.88,108.19,108.72,164500.0
2013-04-05 09:30:00,105.97,107.99,105.02,107.8,123700.0,105.97,107.99,105.02,107.8,123700.0
2013-04-05 10:00:00,107.86,108.41,107.65,108.35,66200.0,107.86,108.41,107.65,108.35,66200.0
2013-04-05 10:30:00,108.35,108.46,107.92,107.98,77300.0,108.35,108.46,107.92,107.98,77300.0
2013-04-05 11:00:00,107.97,108.94,107.97,108.78,34200.0,107.97,108.94,107.97,108.78,34200.0
2013-04-05 11:30:00,108.76,108.96,108.25,108.25,25600.0,108.76,108.96,108.25,108.25,25600.0
2013-04-05 12:00:00,108.28,108.95,108.27,108.9,22400.0,108.28,108.95,108.27,108.9,22400.0
2013-04-05 12:30:00,108.92,109.1,108.81,108.85,14200.0,108.92,109.1,108.81,108.85,14200.0
2013-04-05 13:00:00,108.89,109.62,108.88,109.5,42300.0,108.89,109.62,108.88,109.5,42300.0
2013-04-05 13:30:00,109.5,109.78,109.5,109.55,22500.0,109.5,109.78,109.5,109.55,22500.0
2013-04-05 14:00:00,109.51,110.15,109.5,110.14,53800.0,109.51,110.15,109.5,110.14,53800.0
2013-04-05 14:30:00,110.15,110.8,110.03,110.8,72400.0,110.15,110.8,110.03,110.8,72400.0
2013-04-05 15:00:00,110.76,110.98,110.33,110.89,82300.0,110.76,110.98,110.33,110.89,82300.0
2013-04-05 15:30:00,110.99,112.5,110.94,112.03,213800.0,110.99,112.5,110.94,112.03,213800.0
2013-04-08 09:30:00,111.92,113.0,111.59,112.26,86700.0,111.92,113.0,111.59,112.26,86700.0
2013-04-08 10:00:00,112.33,112.41,111.46,111.7,66700.0,112.33,112.41,111.46,111.7,66700.0
2013-04-08 10:30:00,111.79,112.36,111.79,112.3,92500.0,111.79,112.36,111.79,112.3,92500.0
2013-04-08 11:00:00,112.22,112.64,112.02,112.48,26000.0,112.22,112.64,112.02,112.48,26000.0
2013-04-08 11:30:00,112.5,112.59,112.36,112.44,33200.0,112.5,112.59,112.36,112.44,33200.0
2013-04-08 12:00:00,112.4,112.57,112.36,112.48,25200.0,112.4,112.57,112.36,112.48,25200.0
2013-04-08 12:30:00,112.47,112.71,112.28,112.35,30900.0,112.47,112.71,112.28,112.35,30900.0
2013-04-08 13:00:00,112.35,112.57,112.28,112.57,35300.0,112.35,112.57,112.28,112.57,35300.0
2013-04-08 13:30:00,112.58,113.29,112.43,113.15,75100.0,112.58,113.29,112.43,113.15,75100.0
2013-04-08 14:00:00,113.21,113.4,113.09,113.25,49900.0,113.21,113.4,113.09,113.25,49900.0
2013-04-08 14:30:00,113.24,113.29,112.88,113.16,44500.0,113.24,113.29,112.88,113.16,44500.0
2013-04-08 15:00:00,113.19,113.39,113.03,113.21,94000.0,113.19,113.39,113.03,113.21,94000.0
2013-04-08 15:30:00,113.23,113.31,112.9,113.22,137700.0,113.23,113.31,112.9,113.22,137700.0
2013-04-09 09:30:00,113.57,113.57,112.22,113.32,17500.0,113.57,113.57,112.22,113.32,17500.0
2013-04-09 10:00:00,113.13,113.38,113.0,113.36,13100.0,113.13,113.38,113.0,113.36,13100.0
2013-04-09 10:30:00,113.22,113.29,111.88,112.07,58600.0,113.22,113.29,111.88,112.07,58600.0
2013-04-09 11:00:00,111.97,112.76,111.93,112.49,25200.0,111.97,112.76,111.93,112.49,25200.0
2013-04-09 11:30:00,112.57,113.45,112.46,113.29,27700.0,112.57,113.45,112.46,113.29,27700.0
2013-04-09 12:00:00,113.32,113.82,113.05,113.79,26200.0,113.32,113.82,113.05,113.79,26200.0
2013-04-09 12:30:00,113.8,114.18,113.49,113.57,15000.0,113.8,114.18,113.49,113.57,15000.0
2013-04-09 13:00:00,113.57,114.04,113.48,113.93,19000.0,113.57,114.04,113.48,113.93,19000.0
2013-04-09 13:30:00,113.94,114.03,113.57,113.65,20400.0,113.94,114.03,113.57,113.65,20400.0
2013-04-09 14:00:00,113.62,113.98,113.51,113.94,14400.0,113.62,113.98,113.51,113.94,14400.0
2013-04-09 14:30:00,113.89,114.22,113.78,113.93,28700.0,113.89,114.22,113.78,113.93,28700.0
2013-04-09 15:00:00,113.98,114.01,113.68,113.87,38900.0,113.98,114.01,113.68,113.87,38900.0
2013-04-09 15:30:00,113.87,113.98,113.21,113.52,138400.0,113.87,113.98,113.21,113.52,138400.0
2013-04-10 09:30:00,113.99,113.99,112.35,112.78,28300.0,113.99,113.99,112.35,112.78,28300.0
2013-04-10 10:00:00,112.91,113.72,112.86,113.23,29900.0,112.91,113.72,112.86,113.23,29900.0
2013-04-10 10:30:00,113.14,113.9,112.84,113.9,18000.0,113.14,113.9,112.84,113.9,18000.0
2013-04-10 11:00:00,113.87,113.95,113.16,113.29,24100.0,113.87,113.95,113.16,113.29,24100.0
2013-04-10 11:30:00,113.3,113.95,113.29,113.9,33000.0,113.3,113.95,113.29,113.9,33000.0
2013-04-10 12:00:00,113.81,113.81,113.39,113.5,12900.0,113.81,113.81,113.39,113.5,12900.0
2013-04-10 12:30:00,113.48,114.05,113.45,113.92,22800.0,113.48,114.05,113.45,113.92,22800.0
2013-04-10 13:00:00,113.82,114.13,113.63,114.06,30500.0,113.82,114.13,113.63,114.06,30500.0
2013-04-10 13:30:00,114.17,114.17,113.6,113.82,33400.0,114.17,114.17,113.6,113.82,33400.0
2013-04-10 14:00:00,113.85,113.9,113.43,113.57,20000.0,113.85,113.9,113.43,113.57,20000.0
2013-04-10 14:30:00,113.58,113.81,113.34,113.57,25800.0,113.58,113.81,113.34,113.57,25800.0
2013-04-10 15:00:00,113.57,114.1,113.3,114.05,62500.0,113.57,114.1,113.3,114.05,62500.0
2013-04-10 15:30:00,114.0,114.45,113.82,114.23,58500.0,114.0,114.45,113.82,114.23,58500.0
2013-04-11 09:30:00,114.45,114.93,114.05,114.64,37000.0,114.45,114.93,114.05,114.64,37000.0
2013-04-11 10:00:00,114.65,115.64,114.64,115.64,54400.0,114.65,115.64,114.64,115.64,54400.0
2013-04-11 10:30:00,115.67,116.95,115.35,116.86,57200.0,115.67,116.95,115.35,116.86,57200.0
2013-04-11 11:00:00,116.8,117.08,116.51,117.07,37400.0,116.8,117.08,116.51,117.07,37400.0
2013-04-11 11:30:00,117.14,117.22,116.69,116.85,36900.0,117.14,117.22,116.69,116.85,36900.0
2013-04-11 12:00:00,116.9,116.9,116.34,116.36,25600.0,116.9,116.9,116.34,116.36,25600.0
2013-04-11 12:30:00,116.41,116.85,116.41,116.62,43600.0,116.41,116.85,116.41,116.62,43600.0
2013-04-11 13:00:00,116.53,116.73,116.41,116.54,57100.0,116.53,116.73,116.41,116.54,57100.0
2013-04-11 13:30:00,116.53,116.71,115.94,115.94,27800.0,116.53,116.71,115.94,115.94,27800.0
2013-04-11 14:00:00,116.01,116.44,115.97,116.4,19100.0,116.01,116.44,115.97,116.4,19100.0
2013-04-11 14:30:00,116.39,116.87,116.36,116.71,31400.0,116.39,116.87,116.36,116.71,31400.0
2013-04-11 15:00:00,116.71,116.88,116.57,116.7,58500.0,116.71,116.88,116.57,116.7,58500.0
2013-04-11 15:30:00,116.7,116.86,116.57,116.64,128100.0,116.7,116.86,116.57,116.64,128100.0
2013-04-12 09:30:00,116.19,117.97,116.13,117.65,45300.0,116.19,117.97,116.13,117.65,45300.0
2013-04-12 10:00:00,117.55,117.8,116.94,117.55,57200.0,117.55,117.8,116.94,117.55,57200.0
2013-04-12 10:30:00,117.4,117.5,116.5,116.63,25700.0,117.4,117.5,116.5,116.63,25700.0
2013-04-12 11:00:00,116.61,116.86,116.43,116.7,11800.0,116.61,116.86,116.43,116.7,11800.0
2013-04-12 11:30:00,116.7,117.39,116.52,117.01,26900.0,116.7,117.39,116.52,117.01,26900.0
2013-04-12 12:00:00,116.95,117.21,116.73,116.83,14000.0,116.95,117.21,116.73,116.83,14000.0
2013-04-12 12:30:00,116.74,116.88,116.11,116.19,22000.0,116.74,116.88,116.11,116.19,22000.0
2013-04-12 13:00:00,116.12,116.62,116.11,116.38,32700.0,116.12,116.62,116.11,116.38,32700.0
2013-04-12 13:30:00,116.4,116.45,116.14,116.39,17000.0,116.4,116.45,116.14,116.39,17000.0
2013-04-12 14:00:00,116.39,116.39,115.86,115.92,17700.0,116.39,116.39,115.86,115.92,17700.0
2013-04-12 14:30:00,115.95,116.17,115.91,116.16,15600.0,115.95,116.17,115.91,116.16,15600.0
2013-04-12 15:00:00,116.15,116.25,115.99,116.13,29200.0,116.15,116.25,115.99,116.13,29200.0
2013-04-12 15:30:00,116.14,116.3,116.0,116.25,54300.0,116.14,116.3,116.0,116.25,54300.0
2013-04-15 09:30:00,115.06,115.95,115.06,115.54,18300.0,115.06,115.95,115.06,115.54,18300.0
2013-04-15 10:00:00,115.43,115.51,114.06,114.2,76600.0,115.43,115.51,114.06,114.2,76600.0
2013-04-15 10:30:00,114.2,114.43,113.32,114.43,40300.0,114.2,114.43,113.32,114.43,40300.0
2013-04-15 11:00:00,114.39,114.39,113.47,113.65,24100.0,114.39,114.39,113.47,113.65,24100.0
2013-04-15 11:30:00,113.69,113.69,112.27,112.44,55400.0,113.69,113.69,112.27,112.44,55400.0
2013-04-15 12:00:00,112.42,112.6,111.4,111.51,51800.0,112.42,112.6,111.4,111.51,51800.0
2013-04-15 12:30:00,111.5,111.64,110.29,110.4,77400.0,111.5,111.64,110.29,110.4,77400.0
2013-04-15 13:00:00,110.39,110.93,110.26,110.77,45100.0,110.39,110.93,110.26,110.77,45100.0
2013-04-15 13:30:00,110.81,111.21,110.65,110.69,47100.0,110.81,111.21,110.65,110.69,47100.0
2013-04-15 14:00:00,110.69,110.88,110.42,110.62,74400.0,110.69,110.88,110.42,110.62,74400.0
2013-04-15 14:30:00,110.65,111.68,110.57,111.2,76500.0,110.65,111.68,110.57,111.2,76500.0
2013-04-15 15:00:00,111.14,111.14,109.89,110.17,113300.0,111.14,111.14,109.89,110.17,113300.0
2013-04-15 15:30:00,110.19,110.26,109.46,109.63,198400.0,110.19,110.26,109.46,109.63,198400.0
2013-04-16 09:30:00,111.19,111.75,109.91,110.36,65400.0,111.19,111.75,109.91,110.36,65400.0
2013-04-16 10:00:00,110.41,110.85,110.13,110.76,71000.0,110.41,110.85,110.13,110.76,71000.0
2013-04-16 10:30:00,110.82,111.13,110.3,110.83,41400.0,110.82,111.13,110.3,110.83,41400.0
2013-04-16 11:00:00,110.91,111.35,110.58,111.35,70600.0,110.91,111.35,110.58,111.35,70600.0
2013-04-16 11:30:00,111.36,112.41,111.01,112.23,39500.0,111.36,112.41,111.01,112.23,39500.0
2013-04-16 12:00:00,112.22,112.23,111.8,112.1,20100.0,112.22,112.23,111.8,112.1,20100.0
2013-04-16 12:30:00,112.09,112.56,112.07,112.56,16800.0,112.09,112.56,112.07,112.56,16800.0
2013-04-16 13:00:00,112.58,112.77,112.45,112.72,19400.0,112.58,112.77,112.45,112.72,19400.0
2013-04-16 13:30:00,112.68,112.95,112.35,112.59,34000.0,112.68,112.95,112.35,112.59,34000.0
2013-04-16 14:00:00,112.6,112.98,112.37,112.89,74600.0,112.6,112.98,112.37,112.89,74600.0
2013-04-16 14:30:00,112.83,113.41,112.78,113.2,65800.0,112.83,113.41,112.78,113.2,65800.0
2013-04-16 15:00:00,113.18,113.82,113.14,113.38,77400.0,113.18,113.82,113.14,113.38,77400.0
2013-04-16 15:30:00,113.37,113.85,113.36,113.58,99800.0,113.37,113.85,113.36,113.58,99800.0
2013-04-17 09:30:00,112.88,112.88,110.41,111.36,30100.0,112.88,112.88,110.41,111.36,30100.0
2013-04-17 10:00:00,111.16,111.16,110.02,110.27,42500.0,111.16,111.16,110.02,110.27,42500.0
2013-04-17 10:30:00,110.2,110.39,109.07,109.24,50100.0,110.2,110.39,109.07,109.24,50100.0
2013-04-17 11:00:00,109.18,111.04,109.08,110.65,61700.0,109.18,111.04,109.08,110.65,61700.0
2013-04-17 11:30:00,110.68,111.16,110.45,111.16,85700.0,110.68,111.16,110.45,111.16,85700.0
2013-04-17 12:00:00,110.96,111.26,110.44,110.47,44900.0,110.96,111.26,110.44,110.47,44900.0
2013-04-17 12:30:00,110.52,110.7,110.2,110.38,32400.0,110.52,110.7,110.2,110.38,32400.0
2013-04-17 13:00:00,110.38,110.9,110.21,110.29,60800.0,110.38,110.9,110.21,110.29,60800.0
2013-04-17 13:30:00,110.21,111.36,110.19,110.38,78100.0,110.21,111.36,110.19,110.38,78100.0
2013-04-17 14:00:00,110.41,110.48,109.98,110.2,42100.0,110.41,110.48,109.98,110.2,42100.0
2013-04-17 14:30:00,110.21,110.56,109.99,110.24,35100.0,110.21,110.56,109.99,110.24,35100.0
2013-04-17 15:00:00,110.22,110.94,110.06,110.9,43000.0,110.22,110.94,110.06,110.9,43000.0
2013-04-17 15:30:00,110.94,111.14,110.56,110.8,79300.0,110.94,111.14,110.56,110.8,79300.0
2013-04-18 09:30:00,110.94,111.23,109.53,110.14,32700.0,110.94,111.23,109.53,110.14,32700.0
2013-04-18 10:00:00,110.05,110.1,108.96,109.76,38100.0,110.05,110.1,108.96,109.76,38100.0
2013-04-18 10:30:00,109.9,110.79,109.86,110.39,12000.0,109.9,110.79,109.86,110.39,12000.0
2013-04-18 11:00:00,110.39,110.57,109.79,109.79,21800.0,110.39,110.57,109.79,109.79,21800.0
2013-04-18 11:30:00,109.84,109.84,108.97,109.01,17700.0,109.84,109.84,108.97,109.01,17700.0
2013-04-18 12:00:00,108.92,109.32,108.87,109.23,9400.0,108.92,109.32,108.87,109.23,9400.0
2013-04-18 12:30:00,109.26,109.43,108.96,109.27,13400.0,109.26,109.43,108.96,109.27,13400.0
2013-04-18 13:00:00,109.21,109.65,109.21,109.55,18100.0,109.21,109.65,109.21,109.55,18100.0
2013-04-18 13:30:00,109.48,109.62,109.28,109.62,20200.0,109.48,109.62,109.28,109.62,20200.0
2013-04-18 14:00:00,109.65,109.65,109.03,109.27,21300.0,109.65,109.65,109.03,109.27,21300.0
2013-04-18 14:30:00,109.17,109.2,108.35,108.56,27000.0,109.17,109.2,108.35,108.56,27000.0
2013-04-18 15:00:00,108.6,108.91,108.32,108.77,38400.0,108.6,108.91,108.32,108.77,38400.0
2013-04-18 15:30:00,108.86,108.99,108.42,108.57,62600.0,108.86,108.99,108.42,108.57,62600.0
2013-04-19 09:30:00,109.06,109.61,108.42,109.6,26200.0,109.06,109.61,108.42,109.6,26200.0
2013-04-19 10:00:00,109.42,110.67,109.42,109.97,25600.0,109.42,110.67,109.42,109.97,25600.0
2013-04-19 10:30:00,110.0,110.84,109.92,110.84,23300.0,110.0,110.84,109.92,110.84,23300.0
2013-04-19 11:00:00,110.93,111.89,110.66,111.71,17400.0,110.93,111.89,110.66,111.71,17400.0
2013-04-19 11:30:00,111.7,111.7,110.96,111.0,18600.0,111.7,111.7,110.96,111.0,18600.0
2013-04-19 12:00:00,111.0,111.15,110.63,111.15,11600.0,111.0,111.15,110.63,111.15,11600.0
2013-04-19 12:30:00,111.2,111.2,110.63,110.98,18100.0,111.2,111.2,110.63,110.98,18100.0
2013-04-19 13:00:00,110.88,111.34,110.74,111.34,16000.0,110.88,111.34,110.74,111.34,16000.0
2013-04-19 13:30:00,111.34,111.39,110.87,111.3,31400.0,111.34,111.39,110.87,111.3,31400.0
2013-04-19 14:00:00,111.19,111.4,111.09,111.22,19000.0,111.19,111.4,111.09,111.22,19000.0
2013-04-19 14:30:00,111.13,111.23,110.79,111.02,14600.0,111.13,111.23,110.79,111.02,14600.0
2013-04-19 15:00:00,110.99,111.39,110.76,111.39,17100.0,110.99,111.39,110.76,111.39,17100.0
2013-04-19 15:30:00,111.32,111.49,111.09,111.45,78300.0,111.32,111.49,111.09,111.45,78300.0
2013-04-22 09:30:00,111.68,111.84,110.19,110.76,22200.0,111.68,111.84,110.19,110.76,22200.0
2013-04-22 10:00:00,110.66,110.74,109.36,109.56,16700.0,110.66,110.74,109.36,109.56,16700.0
2013-04-22 10:30:00,109.55,110.58,109.29,110.24,15400.0,109.55,110.58,109.29,110.24,15400.0
2013-04-22 11:00:00,110.26,111.54,110.16,111.18,35200.0,110.26,111.54,110.16,111.18,35200.0
2013-04-22 11:30:00,111.29,111.51,111.04,111.51,6600.0,111.29,111.51,111.04,111.51,6600.0
2013-04-22 12:00:00,111.45,112.02,111.37,111.57,11500.0,111.45,112.02,111.37,111.57,11500.0
2013-04-22 12:30:00,111.67,112.01,111.52,111.72,27500.0,111.67,112.01,111.52,111.72,27500.0
2013-04-22 13:00:00,111.75,111.88,111.53,111.83,21300.0,111.75,111.88,111.53,111.83,21300.0
2013-04-22 13:30:00,111.8,112.01,111.62,111.62,21300.0,111.8,112.01,111.62,111.62,21300.0
2013-04-22 14:00:00,111.61,112.27,111.56,112.09,43600.0,111.61,112.27,111.56,112.09,43600.0
2013-04-22 14:30:00,112.12,112.46,111.95,112.35,46200.0,112.12,112.46,111.95,112.35,46200.0
2013-04-22 15:00:00,112.34,112.46,112.1,112.15,79700.0,112.34,112.46,112.1,112.15,79700.0
2013-04-22 15:30:00,112.19,112.78,112.17,112.72,109700.0,112.19,112.78,112.17,112.72,109700.0
2013-04-23 09:30:00,113.72,115.53,113.72,115.34,61700.0,113.72,115.53,113.72,115.34,61700.0
2013-04-23 10:00:00,115.17,115.17,114.44,114.58,70500.0,115.17,115.17,114.44,114.58,70500.0
2013-04-23 10:30:00,114.66,114.9,114.43,114.54,77700.0,114.66,114.9,114.43,114.54,77700.0
2013-04-23 11:00:00,114.6,114.6,114.24,114.47,42100.0,114.6,114.6,114.24,114.47,42100.0
2013-04-23 11:30:00,114.39,115.18,114.29,115.05,34300.0,114.39,115.18,114.29,115.05,34300.0
2013-04-23 12:00:00,115.06,115.53,115.06,115.32,35600.0,115.06,115.53,115.06,115.32,35600.0
2013-04-23 12:30:00,115.35,115.51,115.14,115.18,31000.0,115.35,115.51,115.14,115.18,31000.0
2013-04-23 13:00:00,115.18,115.26,113.35,114.98,74300.0,115.18,115.26,113.35,114.98,74300.0
2013-04-23 13:30:00,114.98,115.48,114.87,115.39,73500.0,114.98,115.48,114.87,115.39,73500.0
2013-04-23 14:00:00,115.43,115.62,115.22,115.23,61200.0,115.43,115.62,115.22,115.23,61200.0
2013-04-23 14:30:00,115.29,115.38,115.02,115.08,152100.0,115.29,115.38,115.02,115.08,152100.0
2013-04-23 15:00:00,115.1,115.28,114.75,115.05,103900.0,115.1,115.28,114.75,115.05,103900.0
2013-04-23 15:30:00,115.04,115.16,114.51,115.02,143400.0,115.04,115.16,114.51,115.02,143400.0
2013-04-24 09:30:00,116.1,116.71,114.7,115.0,90000.0,116.1,116.71,114.7,115.0,90000.0
2013-04-24 10:00:00,115.0,115.47,113.87,114.07,47200.0,115.0,115.47,113.87,114.07,47200.0
2013-04-24 10:30:00,113.99,114.42,113.98,114.26,15800.0,113.99,114.42,113.98,114.26,15800.0
2013-04-24 11:00:00,114.37,114.54,114.0,114.47,21000.0,114.37,114.54,114.0,114.47,21000.0
2013-04-24 11:30:00,114.46,114.87,114.46,114.76,18600.0,114.46,114.87,114.46,114.76,18600.0
2013-04-24 12:00:00,114.69,114.81,114.23,114.46,16300.0,114.69,114.81,114.23,114.46,16300.0
2013-04-24 12:30:00,114.5,114.68,114.21,114.28,12500.0,114.5,114.68,114.21,114.28,12500.0
2013-04-24 13:00:00,114.35,114.82,114.32,114.48,27800.0,114.35,114.82,114.32,114.48,27800.0
2013-04-24 13:30:00,114.49,114.49,114.04,114.08,25200.0,114.49,114.49,114.04,114.08,25200.0
2013-04-24 14:00:00,114.03,114.65,114.03,114.5,33300.0,114.03,114.65,114.03,114.5,33300.0
2013-04-24 14:30:00,114.51,114.52,114.18,114.29,45200.0,114.51,114.52,114.18,114.29,45200.0
2013-04-24 15:00:00,114.31,114.58,114.2,114.28,36600.0,114.31,114.58,114.2,114.28,36600.0
2013-04-24 15:30:00,114.33,114.38,113.8,114.03,48200.0,114.33,114.38,113.8,114.03,48200.0
2013-04-25 09:30:00,114.34,115.29,114.16,115.11,24300.0,114.34,115.29,114.16,115.11,24300.0
2013-04-25 10:00:00,115.11,115.86,114.82,114.98,53800.0,115.11,115.86,114.82,114.98,53800.0
2013-04-25 10:30:00,114.94,115.49,114.84,115.49,37200.0,114.94,115.49,114.84,115.49,37200.0
2013-04-25 11:00:00,115.6,115.91,115.6,115.91,16500.0,115.6,115.91,115.6,115.91,16500.0
2013-04-25 11:30:00,115.77,115.86,115.04,115.32,34000.0,115.77,115.86,115.04,115.32,34000.0
2013-04-25 12:00:00,115.43,115.49,115.08,115.34,23400.0,115.43,115.49,115.08,115.34,23400.0
2013-04-25 12:30:00,115.34,115.57,115.12,115.28,15600.0,115.34,115.57,115.12,115.28,15600.0
2013-04-25 13:00:00,115.26,115.36,114.85,114.96,27100.0,115.26,115.36,114.85,114.96,27100.0
2013-04-25 13:30:00,114.96,114.98,114.45,114.66,42500.0,114.96,114.98,114.45,114.66,42500.0
2013-04-25 14:00:00,114.67,114.77,114.14,114.18,28600.0,114.67,114.77,114.14,114.18,28600.0
2013-04-25 14:30:00,114.2,114.28,113.98,114.13,30200.0,114.2,114.28,113.98,114.13,30200.0
2013-04-25 15:00:00,114.12,114.16,113.42,113.62,32800.0,114.12,114.16,113.42,113.62,32800.0
2013-04-25 15:30:00,113.57,113.9,113.53,113.72,60700.0,113.57,113.9,113.53,113.72,60700.0
2013-04-26 09:30:00,113.98,114.11,112.57,113.96,25900.0,113.98,114.11,112.57,113.96,25900.0
2013-04-26 10:00:00,114.07,114.25,113.7,114.18,19900.0,114.07,114.25,113.7,114.18,19900.0
2013-04-26 10:30:00,114.16,114.2,113.7,113.89,13000.0,114.16,114.2,113.7,113.89,13000.0
2013-04-26 11:00:00,113.81,114.03,113.67,113.87,18600.0,113.81,114.03,113.67,113.87,18600.0
2013-04-26 11:30:00,113.85,114.46,113.85,114.08,63000.0,113.85,114.46,113.85,114.08,63000.0
2013-04-26 12:00:00,114.01,114.09,112.98,113.02,33300.0,114.01,114.09,112.98,113.02,33300.0
2013-04-26 12:30:00,113.02,113.37,112.87,113.35,31200.0,113.02,113.37,112.87,113.35,31200.0
2013-04-26 13:00:00,113.37,113.67,113.33,113.39,31400.0,113.37,113.67,113.33,113.39,31400.0
2013-04-26 13:30:00,113.43,113.43,113.09,113.11,15000.0,113.43,113.43,113.09,113.11,15000.0
2013-04-26 14:00:00,113.14,113.14,112.63,112.7,22200.0,113.14,113.14,112.63,112.7,22200.0
2013-04-26 14:30:00,112.75,113.01,112.7,112.89,31000.0,112.75,113.01,112.7,112.89,31000.0
2013-04-26 15:00:00,112.89,113.41,112.89,113.27,31000.0,112.89,113.41,112.89,113.27,31000.0
2013-04-26 15:30:00,113.27,113.63,113.13,113.37,40700.0,113.27,113.63,113.13,113.37,40700.0
2013-04-29 09:30:00,113.7,114.65,112.64,112.89,43000.0,113.7,114.65,112.64,112.89,43000.0
2013-04-29 10:00:00,112.97,113.91,112.91,113.64,43400.0,112.97,113.91,112.91,113.64,43400.0
2013-04-29 10:30:00,113.65,113.65,112.65,113.09,46400.0,113.65,113.65,112.65,113.09,46400.0
2013-04-29 11:00:00,113.08,113.09,111.92,111.99,49600.0,113.08,113.09,111.92,111.99,49600.0
2013-04-29 11:30:00,111.98,112.38,111.79,111.95,50800.0,111.98,112.38,111.79,111.95,50800.0
2013-04-29 12:00:00,112.04,112.45,111.91,111.95,49600.0,112.04,112.45,111.91,111.95,49600.0
2013-04-29 12:30:00,111.95,112.33,111.93,111.94,39900.0,111.95,112.33,111.93,111.94,39900.0
2013-04-29 13:00:00,111.93,112.11,111.76,111.8,35600.0,111.93,112.11,111.76,111.8,35600.0
2013-04-29 13:30:00,111.81,112.05,111.69,111.88,64200.0,111.81,112.05,111.69,111.88,64200.0
2013-04-29 14:00:00,111.83,112.18,111.8,112.18,34300.0,111.83,112.18,111.8,112.18,34300.0
2013-04-29 14:30:00,112.25,112.38,112.06,112.38,30200.0,112.25,112.38,112.06,112.38,30200.0
2013-04-29 15:00:00,112.38,112.45,112.04,112.25,48900.0,112.38,112.45,112.04,112.25,48900.0
2013-04-29 15:30:00,112.27,112.43,112.04,112.36,81600.0,112.27,112.43,112.04,112.36,81600.0
2013-04-30 09:30:00,112.01,113.04,111.5,111.5,50300.0,112.01,113.04,111.5,111.5,50300.0
2013-04-30 10:00:00,111.6,112.1,111.48,111.81,40800.0,111.6,112.1,111.48,111.81,40800.0
2013-04-30 10:30:00,111.78,112.1,111.35,111.9,45600.0,111.78,112.1,111.35,111.9,45600.0
2013-04-30 11:00:00,112.01,112.02,111.03,111.05,34400.0,112.01,112.02,111.03,111.05,34400.0
2013-04-30 11:30:00,111.11,111.49,111.03,111.35,70200.0,111.11,111.49,111.03,111.35,70200.0
2013-04-30 12:00:00,111.38,111.55,111.0,111.13,32900.0,111.38,111.55,111.0,111.13,32900.0
2013-04-30 12:30:00,111.14,111.3,111.01,111.19,24300.0,111.14,111.3,111.01,111.19,24300.0
2013-04-30 13:00:00,111.19,111.22,110.62,110.88,30500.0,111.19,111.22,110.62,110.88,30500.0
2013-04-30 13:30:00,110.9,110.92,110.66,110.78,38400.0,110.9,110.92,110.66,110.78,38400.0
2013-04-30 14:00:00,110.77,110.87,110.67,110.82,26900.0,110.77,110.87,110.67,110.82,26900.0
2013-04-30 14:30:00,110.85,110.86,110.32,110.42,60000.0,110.85,110.86,110.32,110.42,60000.0
2013-04-30 15:00:00,110.41,110.41,110.01,110.06,59700.0,110.41,110.41,110.01,110.06,59700.0
2013-04-30 15:30:00,110.08,110.89,110.01,110.87,149100.0,110.08,110.89,110.01,110.87,149100.0
2013-05-01 09:30:00,110.16,111.5,109.64,109.79,130100.0,110.16,111.5,109.64,109.79,130100.0
2013-05-01 10:00:00,109.93,110.37,108.81,109.28,126200.0,109.93,110.37,108.81,109.28,126200.0
2013-05-01 10:30:00,109.37,110.19,109.31,109.78,92600.0,109.37,110.19,109.31,109.78,92600.0
2013-05-01 11:00:00,109.78,109.84,109.24,109.36,101200.0,109.78,109.84,109.24,109.36,101200.0
2013-05-01 11:30:00,109.32,109.46,108.51,108.98,49300.0,109.32,109.46,108.51,108.98,49300.0
2013-05-01 12:00:00,109.02,109.65,108.95,109.51,100900.0,109.02,109.65,108.95,109.51,100900.0
2013-05-01 12:30:00,109.49,109.69,109.29,109.29,11500.0,109.49,109.69,109.29,109.29,11500.0
2013-05-01 13:00:00,109.3,109.48,108.99,109.27,33800.0,109.3,109.48,108.99,109.27,33800.0
2013-05-01 13:30:00,109.32,109.4,108.66,108.78,22800.0,109.32,109.4,108.66,108.78,22800.0
2013-05-01 14:00:00,108.76,109.29,108.73,108.92,27900.0,108.76,109.29,108.73,108.92,27900.0
2013-05-01 14:30:00,108.92,108.98,108.45,108.55,34000.0,108.92,108.98,108.45,108.55,34000.0
2013-05-01 15:00:00,108.52,108.75,108.14,108.21,47600.0,108.52,108.75,108.14,108.21,47600.0
2013-05-01 15:30:00,108.19,108.41,107.92,108.08,109100.0,108.19,108.41,107.92,108.08,109100.0
2013-05-02 09:30:00,108.95,109.57,106.39,108.94,155500.0,108.95,109.57,106.39,108.94,155500.0
2013-05-02 10:00:00,108.98,109.97,108.78,109.0,67000.0,108.98,109.97,108.78,109.0,67000.0
2013-05-02 10:30:00,109.0,109.03,108.61,108.99,121400.0,109.0,109.03,108.61,108.99,121400.0
2013-05-02 11:00:00,109.0,109.47,108.96,109.34,90800.0,109.0,109.47,108.96,109.34,90800.0
2013-05-02 11:30:00,109.34,109.35,108.93,109.16,79500.0,109.34,109.35,108.93,109.16,79500.0
2013-05-02 12:00:00,109.15,109.15,108.87,109.02,43300.0,109.15,109.15,108.87,109.02,43300.0
2013-05-02 12:30:00,108.99,109.5,108.91,109.31,45300.0,108.99,109.5,108.91,109.31,45300.0
2013-05-02 13:00:00,109.32,109.8,109.06,109.8,49800.0,109.32,109.8,109.06,109.8,49800.0
2013-05-02 13:30:00,109.75,109.86,109.24,109.59,67800.0,109.75,109.86,109.24,109.59,67800.0
2013-05-02 14:00:00,109.57,109.65,108.42,108.5,89400.0,109.57,109.65,108.42,108.5,89400.0
2013-05-02 14:30:00,108.5,108.59,108.16,108.44,279000.0,108.5,108.59,108.16,108.44,279000.0
2013-05-02 15:00:00,108.48,108.86,108.16,108.72,284900.0,108.48,108.86,108.16,108.72,284900.0
2013-05-02 15:30:00,108.72,108.8,108.38,108.55,245100.0,108.72,108.8,108.38,108.55,245100.0
2013-05-03 09:30:00,112.95,118.29,112.95,117.53,383300.0,112.95,118.29,112.95,117.53,383300.0
2013-05-03 10:00:00,117.78,119.88,117.32,119.47,141500.0,117.78,119.88,117.32,119.47,141500.0
2013-05-03 10:30:00,119.53,119.76,117.43,117.43,110200.0,119.53,119.76,117.43,117.43,110200.0
2013-05-03 11:00:00,117.42,117.6,116.13,116.13,143000.0,117.42,117.6,116.13,116.13,143000.0
2013-05-03 11:30:00,116.11,116.75,115.8,116.13,110100.0,116.11,116.75,115.8,116.13,110100.0
2013-05-03 12:00:00,116.14,116.24,115.07,115.1,148000.0,116.14,116.24,115.07,115.1,148000.0
2013-05-03 12:30:00,115.12,115.12,114.75,115.02,200500.0,115.12,115.12,114.75,115.02,200500.0
2013-05-03 13:00:00,115.02,115.65,114.95,115.32,100900.0,115.02,115.65,114.95,115.32,100900.0
2013-05-03 13:30:00,115.32,115.54,115.05,115.13,69900.0,115.32,115.54,115.05,115.13,69900.0
2013-05-03 14:00:00,115.15,115.54,115.02,115.35,57400.0,115.15,115.54,115.02,115.35,57400.0
2013-05-03 14:30:00,115.34,115.36,114.82,115.0,137200.0,115.34,115.36,114.82,115.0,137200.0
2013-05-03 15:00:00,115.0,115.65,114.97,115.6,217200.0,115.0,115.65,114.97,115.6,217200.0
2013-05-03 15:30:00,115.62,115.67,115.41,115.51,175900.0,115.62,115.67,115.41,115.51,175900.0
2013-05-06 09:30:00,115.5,115.56,114.68,114.82,86100.0,115.5,115.56,114.68,114.82,86100.0
2013-05-06 10:00:00,114.98,115.36,114.67,114.99,75400.0,114.98,115.36,114.67,114.99,75400.0
2013-05-06 10:30:00,114.9,115.21,114.82,115.1,89500.0,114.9,115.21,114.82,115.1,89500.0
2013-05-06 11:00:00,115.06,115.22,114.91,114.97,65600.0,115.06,115.22,114.91,114.97,65600.0
2013-05-06 11:30:00,114.93,115.18,114.83,115.16,59300.0,114.93,115.18,114.83,115.16,59300.0
2013-05-06 12:00:00,115.16,115.21,114.81,114.84,51900.0,115.16,115.21,114.81,114.84,51900.0
2013-05-06 12:30:00,114.84,115.16,114.72,114.93,22400.0,114.84,115.16,114.72,114.93,22400.0
2013-05-06 13:00:00,114.95,115.05,114.62,114.99,25400.0,114.95,115.05,114.62,114.99,25400.0
2013-05-06 13:30:00,115.01,115.11,114.92,115.07,28700.0,115.01,115.11,114.92,115.07,28700.0
2013-05-06 14:00:00,115.07,115.24,115.04,115.09,44700.0,115.07,115.24,115.04,115.09,44700.0
2013-05-06 14:30:00,115.07,115.1,114.92,115.05,42300.0,115.07,115.1,114.92,115.05,42300.0
2013-05-06 15:00:00,115.07,115.15,114.77,114.86,46600.0,115.07,115.15,114.77,114.86,46600.0
2013-05-06 15:30:00,114.9,115.14,114.7,114.97,77500.0,114.9,115.14,114.7,114.97,77500.0
2013-05-07 09:30:00,114.98,115.26,114.64,114.83,74000.0,114.98,115.26,114.64,114.83,74000.0
2013-05-07 10:00:00,114.84,114.91,113.81,114.69,34300.0,114.84,114.91,113.81,114.69,34300.0
2013-05-07 10:30:00,114.68,115.16,114.55,114.61,37900.0,114.68,115.16,114.55,114.61,37900.0
2013-05-07 11:00:00,114.75,115.18,114.53,114.84,64300.0,114.75,115.18,114.53,114.84,64300.0
2013-05-07 11:30:00,114.85,114.9,114.61,114.82,33000.0,114.85,114.9,114.61,114.82,33000.0
2013-05-07 12:00:00,114.86,115.12,114.86,115.04,43300.0,114.86,115.12,114.86,115.04,43300.0
2013-05-07 12:30:00,115.0,115.18,114.92,115.1,23600.0,115.0,115.18,114.92,115.1,23600.0
2013-05-07 13:00:00,115.09,115.11,114.98,115.06,26500.0,115.09,115.11,114.98,115.06,26500.0
2013-05-07 13:30:00,115.05,115.12,115.0,115.05,26300.0,115.05,115.12,115.0,115.05,26300.0
2013-05-07 14:00:00,115.06,115.09,114.89,114.89,42800.0,115.06,115.09,114.89,114.89,42800.0
2013-05-07 14:30:00,114.94,115.08,114.89,115.05,59900.0,114.94,115.08,114.89,115.05,59900.0
2013-05-07 15:00:00,115.03,115.06,114.92,115.03,64200.0,115.03,115.06,114.92,115.03,64200.0
2013-05-07 15:30:00,115.02,115.32,114.99,115.23,254300.0,115.02,115.32,114.99,115.23,254300.0
2013-05-08 09:30:00,115.55,115.59,114.89,115.38,156300.0,115.55,115.59,114.89,115.38,156300.0
2013-05-08 10:00:00,115.44,115.6,115.2,115.29,100000.0,115.44,115.6,115.2,115.29,100000.0
2013-05-08 10:30:00,115.27,115.54,115.22,115.33,38200.0,115.27,115.54,115.22,115.33,38200.0
2013-05-08 11:00:00,115.38,115.44,115.21,115.34,180900.0,115.38,115.44,115.21,115.34,180900.0
2013-05-08 11:30:00,115.34,115.42,115.26,115.4,38300.0,115.34,115.42,115.26,115.4,38300.0
2013-05-08 12:00:00,115.4,115.43,115.29,115.38,74800.0,115.4,115.43,115.29,115.38,74800.0
2013-05-08 12:30:00,115.34,115.46,115.27,115.44,31600.0,115.34,115.46,115.27,115.44,31600.0
2013-05-08 13:00:00,115.48,115.59,115.3,115.47,74600.0,115.48,115.59,115.3,115.47,74600.0
2013-05-08 13:30:00,115.48,115.68,115.29,115.62,49200.0,115.48,115.68,115.29,115.62,49200.0
2013-05-08 14:00:00,115.69,115.91,115.65,115.71,19900.0,115.69,115.91,115.65,115.71,19900.0
2013-05-08 14:30:00,115.73,115.74,115.43,115.56,45300.0,115.73,115.74,115.43,115.56,45300.0
2013-05-08 15:00:00,115.58,116.67,115.55,116.65,86800.0,115.58,116.67,115.55,116.65,86800.0
2013-05-08 15:30:00,116.69,117.22,116.68,117.1,219800.0,116.69,117.22,116.68,117.1,219800.0
2013-05-09 09:30:00,116.57,118.43,116.57,118.2,67100.0,116.57,118.43,116.57,118.2,67100.0
2013-05-09 10:00:00,118.12,118.15,117.03,117.37,35200.0,118.12,118.15,117.03,117.37,35200.0
2013-05-09 10:30:00,117.37,117.98,117.35,117.81,69500.0,117.37,117.98,117.35,117.81,69500.0
2013-05-09 11:00:00,117.88,118.13,117.71,117.84,132900.0,117.88,118.13,117.71,117.84,132900.0
2013-05-09 11:30:00,117.73,118.32,117.51,118.32,126900.0,117.73,118.32,117.51,118.32,126900.0
2013-05-09 12:00:00,118.25,118.26,117.96,117.97,32800.0,118.25,118.26,117.96,117.97,32800.0
2013-05-09 12:30:00,117.92,117.99,117.59,117.91,26100.0,117.92,117.99,117.59,117.91,26100.0
2013-05-09 13:00:00,117.9,117.93,117.65,117.71,17300.0,117.9,117.93,117.65,117.71,17300.0
2013-05-09 13:30:00,117.72,118.01,117.72,117.84,29000.0,117.72,118.01,117.72,117.84,29000.0
2013-05-09 14:00:00,117.85,118.22,117.81,118.22,50300.0,117.85,118.22,117.81,118.22,50300.0
2013-05-09 14:30:00,118.18,118.2,117.73,117.86,79800.0,118.18,118.2,117.73,117.86,79800.0
2013-05-09 15:00:00,117.86,117.97,117.3,117.84,84600.0,117.86,117.97,117.3,117.84,84600.0
2013-05-09 15:30:00,117.81,117.9,117.38,117.67,152600.0,117.81,117.9,117.38,117.67,152600.0
2013-05-10 09:30:00,117.67,118.56,117.67,118.3,45400.0,117.67,118.56,117.67,118.3,45400.0
2013-05-10 10:00:00,118.39,118.56,117.97,118.18,32100.0,118.39,118.56,117.97,118.18,32100.0
2013-05-10 10:30:00,118.11,118.41,117.96,118.07,41200.0,118.11,118.41,117.96,118.07,41200.0
2013-05-10 11:00:00,118.15,118.5,117.99,118.41,47000.0,118.15,118.5,117.99,118.41,47000.0
2013-05-10 11:30:00,118.42,118.58,118.04,118.04,43400.0,118.42,118.58,118.04,118.04,43400.0
2013-05-10 12:00:00,118.04,118.32,118.01,118.24,45800.0,118.04,118.32,118.01,118.24,45800.0
2013-05-10 12:30:00,118.21,118.35,118.06,118.2,59800.0,118.21,118.35,118.06,118.2,59800.0
2013-05-10 13:00:00,118.15,118.4,118.15,118.26,22600.0,118.15,118.4,118.15,118.26,22600.0
2013-05-10 13:30:00,118.21,118.32,118.1,118.11,33100.0,118.21,118.32,118.1,118.11,33100.0
2013-05-10 14:00:00,118.07,118.3,118.06,118.23,27700.0,118.07,118.3,118.06,118.23,27700.0
2013-05-10 14:30:00,118.23,118.33,118.06,118.06,53200.0,118.23,118.33,118.06,118.06,53200.0
2013-05-10 15:00:00,118.06,118.15,117.91,118.08,42300.0,118.06,118.15,117.91,118.08,42300.0
2013-05-10 15:30:00,118.04,118.12,117.93,118.05,85200.0,118.04,118.12,117.93,118.05,85200.0
2013-05-13 09:30:00,117.99,118.37,117.61,118.16,56200.0,117.99,118.37,117.61,118.16,56200.0
2013-05-13 10:00:00,118.16,118.79,118.05,118.15,67500.0,118.16,118.79,118.05,118.15,67500.0
2013-05-13 10:30:00,118.16,118.47,118.04,118.13,167700.0,118.16,118.47,118.04,118.13,167700.0
2013-05-13 11:00:00,118.16,118.23,117.93,118.1,39600.0,118.16,118.23,117.93,118.1,39600.0
2013-05-13 11:30:00,118.1,118.29,118.04,118.2,47200.0,118.1,118.29,118.04,118.2,47200.0
2013-05-13 12:00:00,118.19,118.37,118.14,118.19,71300.0,118.19,118.37,118.14,118.19,71300.0
2013-05-13 12:30:00,118.2,118.27,118.08,118.2,38900.0,118.2,118.27,118.08,118.2,38900.0
2013-05-13 13:00:00,118.24,118.37,118.14,118.24,65100.0,118.24,118.37,118.14,118.24,65100.0
2013-05-13 13:30:00,118.24,118.35,118.13,118.29,98400.0,118.24,118.35,118.13,118.29,98400.0
2013-05-13 14:00:00,118.3,118.43,118.04,118.43,116200.0,118.3,118.43,118.04,118.43,116200.0
2013-05-13 14:30:00,118.41,118.54,118.26,118.33,102100.0,118.41,118.54,118.26,118.33,102100.0
2013-05-13 15:00:00,118.37,118.57,118.11,118.56,64900.0,118.37,118.57,118.11,118.56,64900.0
2013-05-13 15:30:00,118.53,118.8,118.5,118.69,62500.0,118.53,118.8,118.5,118.69,62500.0
2013-05-14 09:30:00,118.6,119.62,118.6,119.4,44500.0,118.6,119.62,118.6,119.4,44500.0
2013-05-14 10:00:00,119.53,120.64,119.37,120.47,120800.0,119.53,120.64,119.37,120.47,120800.0
2013-05-14 10:30:00,120.4,120.65,120.27,120.57,102300.0,120.4,120.65,120.27,120.57,102300.0
2013-05-14 11:00:00,120.55,120.7,119.78,119.78,313200.0,120.55,120.7,119.78,119.78,313200.0
2013-05-14 11:30:00,119.8,120.15,119.65,120.01,250800.0,119.8,120.15,119.65,120.01,250800.0
2013-05-14 12:00:00,119.95,120.34,119.84,119.98,43200.0,119.95,120.34,119.84,119.98,43200.0
2013-05-14 12:30:00,120.03,120.25,119.64,119.64,134300.0,120.03,120.25,119.64,119.64,134300.0
2013-05-14 13:00:00,119.68,119.83,119.4,119.55,30300.0,119.68,119.83,119.4,119.55,30300.0
2013-05-14 13:30:00,119.64,119.97,119.59,119.66,63100.0,119.64,119.97,119.59,119.66,63100.0
2013-05-14 14:00:00,119.66,119.83,119.59,119.63,74900.0,119.66,119.83,119.59,119.63,74900.0
2013-05-14 14:30:00,119.64,119.76,119.4,119.41,72700.0,119.64,119.76,119.4,119.41,72700.0
2013-05-14 15:00:00,119.43,119.79,119.34,119.47,53400.0,119.43,119.79,119.34,119.47,53400.0
2013-05-14 15:30:00,119.48,119.7,119.39,119.54,112800.0,119.48,119.7,119.39,119.54,112800.0
2013-05-15 09:30:00,119.35,119.58,118.76,119.27,30400.0,119.35,119.58,118.76,119.27,30400.0
2013-05-15 10:00:00,119.37,119.84,118.69,119.07,19700.0,119.37,119.84,118.69,119.07,19700.0
2013-05-15 10:30:00,119.19,119.47,118.79,119.41,30800.0,119.19,119.47,118.79,119.41,30800.0
2013-05-15 11:00:00,119.38,119.83,119.24,119.28,214200.0,119.38,119.83,119.24,119.28,214200.0
2013-05-15 11:30:00,119.29,119.59,119.17,119.26,24200.0,119.29,119.59,119.17,119.26,24200.0
2013-05-15 12:00:00,119.23,119.47,119.18,119.3,82700.0,119.23,119.47,119.18,119.3,82700.0
2013-05-15 12:30:00,119.34,119.44,119.12,119.44,41400.0,119.34,119.44,119.12,119.44,41400.0
2013-05-15 13:00:00,119.45,119.5,119.24,119.39,27800.0,119.45,119.5,119.24,119.39,27800.0
2013-05-15 13:30:00,119.44,119.58,119.36,119.39,57800.0,119.44,119.58,119.36,119.39,57800.0
2013-05-15 14:00:00,119.35,119.49,118.97,119.06,37100.0,119.35,119.49,118.97,119.06,37100.0
2013-05-15 14:30:00,119.16,119.3,118.85,119.11,24700.0,119.16,119.3,118.85,119.11,24700.0
2013-05-15 15:00:00,119.13,119.46,119.01,119.3,30600.0,119.13,119.46,119.01,119.3,30600.0
2013-05-15 15:30:00,119.3,119.56,119.21,119.41,70800.0,119.3,119.56,119.21,119.41,70800.0
2013-05-16 09:30:00,119.0,119.64,118.46,119.31,38100.0,119.0,119.64,118.46,119.31,38100.0
2013-05-16 10:00:00,119.23,119.36,118.02,118.44,37800.0,119.23,119.36,118.02,118.44,37800.0
2013-05-16 10:30:00,118.39,118.93,118.31,118.57,28900.0,118.39,118.93,118.31,118.57,28900.0
2013-05-16 11:00:00,118.69,118.82,118.36,118.39,38900.0,118.69,118.82,118.36,118.39,38900.0
2013-05-16 11:30:00,118.4,118.81,118.39,118.52,32100.0,118.4,118.81,118.39,118.52,32100.0
2013-05-16 12:00:00,118.58,118.98,118.43,118.43,27200.0,118.58,118.98,118.43,118.43,27200.0
2013-05-16 12:30:00,118.42,118.44,117.13,117.23,23300.0,118.42,118.44,117.13,117.23,23300.0
2013-05-16 13:00:00,117.32,117.72,117.27,117.72,42200.0,117.32,117.72,117.27,117.72,42200.0
2013-05-16 13:30:00,117.69,118.18,117.62,118.09,16700.0,117.69,118.18,117.62,118.09,16700.0
2013-05-16 14:00:00,118.1,118.17,117.55,117.68,38300.0,118.1,118.17,117.55,117.68,38300.0
2013-05-16 14:30:00,117.7,117.98,117.44,117.53,35800.0,117.7,117.98,117.44,117.53,35800.0
2013-05-16 15:00:00,117.53,117.78,117.38,117.38,41800.0,117.53,117.78,117.38,117.38,41800.0
2013-05-16 15:30:00,117.43,117.48,116.75,116.86,121400.0,117.43,117.48,116.75,116.86,121400.0
2013-05-17 09:30:00,117.79,117.98,117.38,117.49,34100.0,117.79,117.98,117.38,117.49,34100.0
2013-05-17 10:00:00,117.48,118.23,117.48,117.75,28500.0,117.48,118.23,117.48,117.75,28500.0
2013-05-17 10:30:00,117.74,117.76,117.38,117.48,16300.0,117.74,117.76,117.38,117.48,16300.0
2013-05-17 11:00:00,117.5,117.57,116.99,117.02,16400.0,117.5,117.57,116.99,117.02,16400.0
2013-05-17 11:30:00,117.03,117.21,116.56,116.59,39500.0,117.03,117.21,116.56,116.59,39500.0
2013-05-17 12:00:00,116.64,117.05,116.5,117.0,17900.0,116.64,117.05,116.5,117.0,17900.0
2013-05-17 12:30:00,117.0,117.07,116.78,116.94,11600.0,117.0,117.07,116.78,116.94,11600.0
2013-05-17 13:00:00,116.98,117.01,116.7,116.87,16100.0,116.98,117.01,116.7,116.87,16100.0
2013-05-17 13:30:00,116.91,117.01,116.75,116.76,19500.0,116.91,117.01,116.75,116.76,19500.0
2013-05-17 14:00:00,116.83,117.35,116.49,117.34,36900.0,116.83,117.35,116.49,117.34,36900.0
2013-05-17 14:30:00,117.28,117.69,117.27,117.58,41500.0,117.28,117.69,117.27,117.58,41500.0
2013-05-17 15:00:00,117.6,117.96,117.54,117.89,18400.0,117.6,117.96,117.54,117.89,18400.0
2013-05-17 15:30:00,117.89,118.22,117.74,117.91,68900.0,117.89,118.22,117.74,117.91,68900.0
2013-05-20 09:30:00,117.57,118.05,117.34,117.72,12900.0,117.57,118.05,117.34,117.72,12900.0
2013-05-20 10:00:00,117.74,117.75,115.94,115.94,34100.0,117.74,117.75,115.94,115.94,34100.0
2013-05-20 10:30:00,115.94,116.04,115.64,115.74,46300.0,115.94,116.04,115.64,115.74,46300.0
2013-05-20 11:00:00,115.72,116.04,115.55,115.93,48700.0,115.72,116.04,115.55,115.93,48700.0
2013-05-20 11:30:00,115.94,116.43,115.92,116.36,32200.0,115.94,116.43,115.92,116.36,32200.0
2013-05-20 12:00:00,116.36,116.44,115.86,115.87,15200.0,116.36,116.44,115.86,115.87,15200.0
2013-05-20 12:30:00,115.9,115.9,115.56,115.58,41100.0,115.9,115.9,115.56,115.58,41100.0
2013-05-20 13:00:00,115.59,115.62,115.17,115.21,38800.0,115.59,115.62,115.17,115.21,38800.0
2013-05-20 13:30:00,115.25,115.43,115.08,115.33,32500.0,115.25,115.43,115.08,115.33,32500.0
2013-05-20 14:00:00,115.37,115.44,115.11,115.13,50100.0,115.37,115.44,115.11,115.13,50100.0
2013-05-20 14:30:00,115.07,115.61,115.07,115.48,41900.0,115.07,115.61,115.07,115.48,41900.0
2013-05-20 15:00:00,115.48,115.76,115.45,115.58,32500.0,115.48,115.76,115.45,115.58,32500.0
2013-05-20 15:30:00,115.62,115.77,115.34,115.59,98600.0,115.62,115.77,115.34,115.59,98600.0
2013-05-21 09:30:00,115.5,117.07,115.5,116.71,37500.0,115.5,117.07,115.5,116.71,37500.0
2013-05-21 10:00:00,116.7,116.81,115.45,115.54,33200.0,116.7,116.81,115.45,115.54,33200.0
2013-05-21 10:30:00,115.48,115.52,114.41,114.56,40700.0,115.48,115.52,114.41,114.56,40700.0
2013-05-21 11:00:00,114.53,114.96,114.52,114.68,22600.0,114.53,114.96,114.52,114.68,22600.0
2013-05-21 11:30:00,114.75,115.61,114.75,115.59,8900.0,114.75,115.61,114.75,115.59,8900.0
2013-05-21 12:00:00,115.47,115.8,115.43,115.75,12500.0,115.47,115.8,115.43,115.75,12500.0
2013-05-21 12:30:00,115.71,115.71,115.16,115.59,29100.0,115.71,115.71,115.16,115.59,29100.0
2013-05-21 13:00:00,115.58,116.0,115.58,115.86,14800.0,115.58,116.0,115.58,115.86,14800.0
2013-05-21 13:30:00,115.9,115.93,115.6,115.89,29700.0,115.9,115.93,115.6,115.89,29700.0
2013-05-21 14:00:00,115.85,116.25,115.8,116.13,12600.0,115.85,116.25,115.8,116.13,12600.0
2013-05-21 14:30:00,116.04,116.08,115.7,115.9,19300.0,116.04,116.08,115.7,115.9,19300.0
2013-05-21 15:00:00,115.82,116.03,115.33,115.37,52600.0,115.82,116.03,115.33,115.37,52600.0
2013-05-21 15:30:00,115.39,115.74,115.29,115.65,124900.0,115.39,115.74,115.29,115.65,124900.0
2013-05-22 09:30:00,116.23,117.25,116.0,117.05,45900.0,116.23,117.25,116.0,117.05,45900.0
2013-05-22 10:00:00,117.05,118.12,117.05,117.96,85500.0,117.05,118.12,117.05,117.96,85500.0
2013-05-22 10:30:00,117.88,117.88,116.52,117.21,27300.0,117.88,117.88,116.52,117.21,27300.0
2013-05-22 11:00:00,117.16,117.78,116.84,117.76,51000.0,117.16,117.78,116.84,117.76,51000.0
2013-05-22 11:30:00,117.77,117.94,117.4,117.72,67000.0,117.77,117.94,117.4,117.72,67000.0
2013-05-22 12:00:00,117.65,117.72,117.17,117.23,16800.0,117.65,117.72,117.17,117.23,16800.0
2013-05-22 12:30:00,117.23,117.23,116.76,116.9,16900.0,117.23,117.23,116.76,116.9,16900.0
2013-05-22 13:00:00,116.86,116.98,116.09,116.2,32600.0,116.86,116.98,116.09,116.2,32600.0
2013-05-22 13:30:00,116.2,116.32,115.65,116.04,63700.0,116.2,116.32,115.65,116.04,63700.0
2013-05-22 14:00:00,116.06,116.25,114.65,114.81,58800.0,116.06,116.25,114.65,114.81,58800.0
2013-05-22 14:30:00,114.83,114.9,114.24,114.57,47900.0,114.83,114.9,114.24,114.57,47900.0
2013-05-22 15:00:00,114.65,114.87,113.27,113.27,36500.0,114.65,114.87,113.27,113.27,36500.0
2013-05-22 15:30:00,113.32,114.23,113.28,113.99,80900.0,113.32,114.23,113.28,113.99,80900.0
2013-05-23 09:30:00,112.76,112.8,112.0,112.26,27500.0,112.76,112.8,112.0,112.26,27500.0
2013-05-23 10:00:00,112.22,113.64,111.81,113.37,76400.0,112.22,113.64,111.81,113.37,76400.0
2013-05-23 10:30:00,113.4,114.55,113.37,114.21,72600.0,113.4,114.55,113.37,114.21,72600.0
2013-05-23 11:00:00,114.21,115.52,113.92,115.05,48000.0,114.21,115.52,113.92,115.05,48000.0
2013-05-23 11:30:00,115.03,115.12,114.52,114.6,46200.0,115.03,115.12,114.52,114.6,46200.0
2013-05-23 12:00:00,114.66,115.39,114.66,114.96,23000.0,114.66,115.39,114.66,114.96,23000.0
2013-05-23 12:30:00,114.94,114.94,114.41,114.45,24800.0,114.94,114.94,114.41,114.45,24800.0
2013-05-23 13:00:00,114.51,114.51,113.84,113.86,16100.0,114.51,114.51,113.84,113.86,16100.0
2013-05-23 13:30:00,113.93,114.31,113.87,114.28,31600.0,113.93,114.31,113.87,114.28,31600.0
2013-05-23 14:00:00,114.25,114.64,114.11,114.18,47600.0,114.25,114.64,114.11,114.18,47600.0
2013-05-23 14:30:00,114.04,114.3,113.63,113.65,54800.0,114.04,114.3,113.63,113.65,54800.0
2013-05-23 15:00:00,113.65,114.12,113.64,114.11,30600.0,113.65,114.12,113.64,114.11,30600.0
2013-05-23 15:30:00,114.1,114.29,113.91,114.24,65700.0,114.1,114.29,113.91,114.24,65700.0
2013-05-24 09:30:00,113.46,113.86,113.15,113.74,34000.0,113.46,113.86,113.15,113.74,34000.0
2013-05-24 10:00:00,113.64,113.64,112.8,113.52,59500.0,113.64,113.64,112.8,113.52,59500.0
2013-05-24 10:30:00,113.51,114.0,113.47,113.49,13000.0,113.51,114.0,113.47,113.49,13000.0
2013-05-24 11:00:00,113.69,113.77,113.45,113.56,17700.0,113.69,113.77,113.45,113.56,17700.0
2013-05-24 11:30:00,113.57,114.19,113.5,113.63,12300.0,113.57,114.19,113.5,113.63,12300.0
2013-05-24 12:00:00,113.64,114.0,113.41,113.92,23600.0,113.64,114.0,113.41,113.92,23600.0
2013-05-24 12:30:00,113.96,114.08,113.67,113.74,9700.0,113.96,114.08,113.67,113.74,9700.0
2013-05-24 13:00:00,113.77,114.19,113.7,114.0,21500.0,113.77,114.19,113.7,114.0,21500.0
2013-05-24 13:30:00,113.98,114.04,113.86,113.95,7300.0,113.98,114.04,113.86,113.95,7300.0
2013-05-24 14:00:00,113.94,114.19,113.83,114.03,20000.0,113.94,114.19,113.83,114.03,20000.0
2013-05-24 14:30:00,114.05,114.34,113.76,114.3,18100.0,114.05,114.34,113.76,114.3,18100.0
2013-05-24 15:00:00,114.29,114.36,114.16,114.2,20100.0,114.29,114.36,114.16,114.2,20100.0
2013-05-24 15:30:00,114.2,114.23,113.97,114.23,44300.0,114.2,114.23,113.97,114.23,44300.0
2013-05-28 09:30:00,116.0,117.14,115.71,116.92,51600.0,116.0,117.14,115.71,116.92,51600.0
2013-05-28 10:00:00,116.92,117.32,116.84,117.05,34500.0,116.92,117.32,116.84,117.05,34500.0
2013-05-28 10:30:00,117.02,117.12,116.58,116.58,17100.0,117.02,117.12,116.58,116.58,17100.0
2013-05-28 11:00:00,116.6,116.6,115.94,116.55,28400.0,116.6,116.6,115.94,116.55,28400.0
2013-05-28 11:30:00,116.64,116.73,115.62,115.63,19300.0,116.64,116.73,115.62,115.63,19300.0
2013-05-28 12:00:00,115.69,116.35,115.64,116.3,24800.0,115.69,116.35,115.64,116.3,24800.0
2013-05-28 12:30:00,116.28,116.53,116.14,116.44,13000.0,116.28,116.53,116.14,116.44,13000.0
2013-05-28 13:00:00,116.45,116.81,116.45,116.58,11800.0,116.45,116.81,116.45,116.58,11800.0
2013-05-28 13:30:00,116.51,116.52,115.99,116.04,20700.0,116.51,116.52,115.99,116.04,20700.0
2013-05-28 14:00:00,116.01,116.01,115.5,115.76,30500.0,116.01,116.01,115.5,115.76,30500.0
2013-05-28 14:30:00,115.79,116.42,115.47,116.11,31400.0,115.79,116.42,115.47,116.11,31400.0
2013-05-28 15:00:00,116.14,116.41,116.09,116.31,35500.0,116.14,116.41,116.09,116.31,35500.0
2013-05-28 15:30:00,116.3,116.76,116.24,116.69,66200.0,116.3,116.76,116.24,116.69,66200.0
2013-05-29 09:30:00,115.6,115.68,114.18,114.74,50200.0,115.6,115.68,114.18,114.74,50200.0
2013-05-29 10:00:00,114.73,115.17,114.07,114.21,41900.0,114.73,115.17,114.07,114.21,41900.0
2013-05-29 10:30:00,114.21,114.33,113.37,113.45,160600.0,114.21,114.33,113.37,113.45,160600.0
2013-05-29 11:00:00,113.41,113.65,112.62,113.54,114600.0,113.41,113.65,112.62,113.54,114600.0
2013-05-29 11:30:00,113.6,113.96,113.38,113.69,77200.0,113.6,113.96,113.38,113.69,77200.0
2013-05-29 12:00:00,113.74,113.9,113.35,113.35,38700.0,113.74,113.9,113.35,113.35,38700.0
2013-05-29 12:30:00,113.36,113.62,112.45,112.5,47700.0,113.36,113.62,112.45,112.5,47700.0
2013-05-29 13:00:00,112.5,112.87,112.11,112.87,48800.0,112.5,112.87,112.11,112.87,48800.0
2013-05-29 13:30:00,112.94,113.87,112.73,113.75,82000.0,112.94,113.87,112.73,113.75,82000.0
2013-05-29 14:00:00,113.72,114.16,113.71,113.87,63900.0,113.72,114.16,113.71,113.87,63900.0
2013-05-29 14:30:00,113.87,114.41,113.84,114.04,63200.0,113.87,114.41,113.84,114.04,63200.0
2013-05-29 15:00:00,114.03,114.09,113.49,113.76,48200.0,114.03,114.09,113.49,113.76,48200.0
2013-05-29 15:30:00,113.76,114.09,113.43,113.72,91100.0,113.76,114.09,113.43,113.72,91100.0
2013-05-30 09:30:00,113.87,114.98,113.85,114.23,39000.0,113.87,114.98,113.85,114.23,39000.0
2013-05-30 10:00:00,114.11,114.16,112.91,113.35,95500.0,114.11,114.16,112.91,113.35,95500.0
2013-05-30 10:30:00,113.36,114.46,113.33,114.15,45500.0,113.36,114.46,113.33,114.15,45500.0
2013-05-30 11:00:00,114.2,114.2,113.31,113.47,93600.0,114.2,114.2,113.31,113.47,93600.0
2013-05-30 11:30:00,113.5,114.0,113.07,113.86,83100.0,113.5,114.0,113.07,113.86,83100.0
2013-05-30 12:00:00,113.83,114.05,113.5,113.79,61400.0,113.83,114.05,113.5,113.79,61400.0
2013-05-30 12:30:00,113.79,114.04,113.26,114.04,45700.0,113.79,114.04,113.26,114.04,45700.0
2013-05-30 13:00:00,114.02,114.11,113.73,113.84,38800.0,114.02,114.11,113.73,113.84,38800.0
2013-05-30 13:30:00,113.84,114.07,113.73,113.95,52600.0,113.84,114.07,113.73,113.95,52600.0
2013-05-30 14:00:00,113.97,114.25,113.7,113.89,84300.0,113.97,114.25,113.7,113.89,84300.0
2013-05-30 14:30:00,113.86,113.96,113.62,113.71,55600.0,113.86,113.96,113.62,113.71,55600.0
2013-05-30 15:00:00,113.74,113.81,113.47,113.47,67200.0,113.74,113.81,113.47,113.47,67200.0
2013-05-30 15:30:00,113.46,113.49,113.09,113.34,81600.0,113.46,113.49,113.09,113.34,81600.0
2013-05-31 09:30:00,112.74,113.66,112.41,112.51,59100.0,112.74,113.66,112.41,112.51,59100.0
2013-05-31 10:00:00,112.6,112.93,112.17,112.76,37900.0,112.6,112.93,112.17,112.76,37900.0
2013-05-31 10:30:00,112.66,112.92,112.3,112.76,45000.0,112.66,112.92,112.3,112.76,45000.0
2013-05-31 11:00:00,112.8,113.46,112.68,113.07,72600.0,112.8,113.46,112.68,113.07,72600.0
2013-05-31 11:30:00,113.0,113.36,112.98,113.22,40500.0,113.0,113.36,112.98,113.22,40500.0
2013-05-31 12:00:00,113.19,113.39,113.09,113.23,53200.0,113.19,113.39,113.09,113.23,53200.0
2013-05-31 12:30:00,113.23,113.57,113.09,113.35,37200.0,113.23,113.57,113.09,113.35,37200.0
2013-05-31 13:00:00,113.36,113.48,113.22,113.22,19400.0,113.36,113.48,113.22,113.22,19400.0
2013-05-31 13:30:00,113.26,113.37,112.93,113.03,22600.0,113.26,113.37,112.93,113.03,22600.0
2013-05-31 14:00:00,113.03,113.14,112.46,112.46,64600.0,113.03,113.14,112.46,112.46,64600.0
2013-05-31 14:30:00,112.51,112.56,111.52,111.6,56700.0,112.51,112.56,111.52,111.6,56700.0
2013-05-31 15:00:00,111.59,112.42,111.54,112.17,39800.0,111.59,112.42,111.54,112.17,39800.0
2013-05-31 15:30:00,112.13,112.25,111.16,111.17,110400.0,112.13,112.25,111.16,111.17,110400.0
2013-06-03 09:30:00,111.59,112.29,109.12,109.24,161800.0,111.59,112.29,109.12,109.24,161800.0
2013-06-03 10:00:00,109.18,110.34,108.52,109.35,143700.0,109.18,110.34,108.52,109.35,143700.0
2013-06-03 10:30:00,109.37,109.44,107.82,108.55,75200.0,109.37,109.44,107.82,108.55,75200.0
2013-06-03 11:00:00,108.59,108.71,106.21,106.58,97200.0,108.59,108.71,106.21,106.58,97200.0
2013-06-03 11:30:00,106.64,107.44,106.21,107.1,64500.0,106.64,107.44,106.21,107.1,64500.0
2013-06-03 12:00:00,107.17,107.64,106.72,107.14,50900.0,107.17,107.64,106.72,107.14,50900.0
2013-06-03 12:30:00,107.16,107.66,106.48,107.49,42700.0,107.16,107.66,106.48,107.49,42700.0
2013-06-03 13:00:00,107.43,107.97,107.21,107.29,34400.0,107.43,107.97,107.21,107.29,34400.0
2013-06-03 13:30:00,107.31,108.03,107.25,107.91,40000.0,107.31,108.03,107.25,107.91,40000.0
2013-06-03 14:00:00,107.95,108.15,107.72,107.78,54000.0,107.95,108.15,107.72,107.78,54000.0
2013-06-03 14:30:00,107.77,108.7,107.52,108.45,46100.0,107.77,108.7,107.52,108.45,46100.0
2013-06-03 15:00:00,108.46,108.6,108.09,108.28,51300.0,108.46,108.6,108.09,108.28,51300.0
2013-06-03 15:30:00,108.28,108.68,108.11,108.63,122300.0,108.28,108.68,108.11,108.63,122300.0
2013-06-04 09:30:00,108.87,110.11,108.16,108.23,45400.0,108.87,110.11,108.16,108.23,45400.0
2013-06-04 10:00:00,108.26,108.38,106.88,107.12,69400.0,108.26,108.38,106.88,107.12,69400.0
2013-06-04 10:30:00,107.23,107.56,105.69,105.75,80100.0,107.23,107.56,105.69,105.75,80100.0
2013-06-04 11:00:00,105.76,106.33,105.55,106.07,92400.0,105.76,106.33,105.55,106.07,92400.0
2013-06-04 11:30:00,106.08,106.6,105.59,106.15,56100.0,106.08,106.6,105.59,106.15,56100.0
2013-06-04 12:00:00,106.18,106.6,105.79,105.86,61800.0,106.18,106.6,105.79,105.86,61800.0
2013-06-04 12:30:00,105.82,106.11,105.37,105.98,43900.0,105.82,106.11,105.37,105.98,43900.0
2013-06-04 13:00:00,105.95,106.21,105.07,105.12,40700.0,105.95,106.21,105.07,105.12,40700.0
2013-06-04 13:30:00,105.13,105.49,104.79,104.96,69100.0,105.13,105.49,104.79,104.96,69100.0
2013-06-04 14:00:00,104.94,105.48,103.74,105.43,144200.0,104.94,105.48,103.74,105.43,144200.0
2013-06-04 14:30:00,105.43,107.29,105.4,107.0,111600.0,105.43,107.29,105.4,107.0,111600.0
2013-06-04 15:00:00,107.01,107.43,106.53,106.8,85800.0,107.01,107.43,106.53,106.8,85800.0
2013-06-04 15:30:00,106.79,107.91,106.6,106.99,159900.0,106.79,107.91,106.6,106.99,159900.0
2013-06-05 09:30:00,106.43,109.32,105.72,109.14,105200.0,106.43,109.32,105.72,109.14,105200.0
2013-06-05 10:00:00,109.02,109.56,107.55,108.24,150900.0,109.02,109.56,107.55,108.24,150900.0
2013-06-05 10:30:00,108.17,108.19,107.17,107.31,76300.0,108.17,108.19,107.17,107.31,76300.0
2013-06-05 11:00:00,107.24,107.64,106.61,107.15,81600.0,107.24,107.64,106.61,107.15,81600.0
2013-06-05 11:30:00,107.08,107.36,106.37,106.39,64500.0,107.08,107.36,106.37,106.39,64500.0
2013-06-05 12:00:00,106.43,106.44,105.36,105.62,65900.0,106.43,106.44,105.36,105.62,65900.0
2013-06-05 12:30:00,105.63,105.7,105.25,105.31,71000.0,105.63,105.7,105.25,105.31,71000.0
2013-06-05 13:00:00,105.35,105.63,105.25,105.43,90700.0,105.35,105.63,105.25,105.43,90700.0
2013-06-05 13:30:00,105.44,105.98,105.43,105.71,97600.0,105.44,105.98,105.43,105.71,97600.0
2013-06-05 14:00:00,105.71,105.93,105.0,105.03,62500.0,105.71,105.93,105.0,105.03,62500.0
2013-06-05 14:30:00,105.05,106.0,104.91,106.0,124500.0,105.05,106.0,104.91,106.0,124500.0
2013-06-05 15:00:00,106.0,106.24,105.54,106.2,71800.0,106.0,106.24,105.54,106.2,71800.0
2013-06-05 15:30:00,106.24,106.38,105.85,106.08,138500.0,106.24,106.38,105.85,106.08,138500.0
2013-06-06 09:30:00,106.47,109.35,106.0,109.18,119300.0,106.47,109.35,106.0,109.18,119300.0
2013-06-06 10:00:00,109.19,109.63,107.96,108.31,67900.0,109.19,109.63,107.96,108.31,67900.0
2013-06-06 10:30:00,108.29,109.15,108.2,109.11,50700.0,108.29,109.15,108.2,109.11,50700.0
2013-06-06 11:00:00,109.05,109.39,108.9,109.15,37900.0,109.05,109.39,108.9,109.15,37900.0
2013-06-06 11:30:00,109.14,109.14,108.4,108.51,28600.0,109.14,109.14,108.4,108.51,28600.0
2013-06-06 12:00:00,108.53,109.02,108.26,108.38,77300.0,108.53,109.02,108.26,108.38,77300.0
2013-06-06 12:30:00,108.45,109.14,108.39,108.97,33900.0,108.45,109.14,108.39,108.97,33900.0
2013-06-06 13:00:00,108.97,109.77,108.74,108.86,33000.0,108.97,109.77,108.74,108.86,33000.0
2013-06-06 13:30:00,108.88,109.67,108.88,109.45,38200.0,108.88,109.67,108.88,109.45,38200.0
2013-06-06 14:00:00,109.44,109.5,108.79,109.48,43100.0,109.44,109.5,108.79,109.48,43100.0
2013-06-06 14:30:00,109.53,109.76,109.15,109.45,46300.0,109.53,109.76,109.15,109.45,46300.0
2013-06-06 15:00:00,109.45,109.51,109.14,109.5,57200.0,109.45,109.51,109.14,109.5,57200.0
2013-06-06 15:30:00,109.54,109.9,109.5,109.84,110600.0,109.54,109.9,109.5,109.84,110600.0
2013-06-07 09:30:00,111.46,111.54,108.31,109.25,53700.0,111.46,111.54,108.31,109.25,53700.0
2013-06-07 10:00:00,109.19,110.61,109.19,110.61,56200.0,109.19,110.61,109.19,110.61,56200.0
2013-06-07 10:30:00,110.62,110.97,110.06,110.12,46600.0,110.62,110.97,110.06,110.12,46600.0
2013-06-07 11:00:00,110.21,110.23,109.9,109.92,58200.0,110.21,110.23,109.9,109.92,58200.0
2013-06-07 11:30:00,110.01,110.37,109.83,109.96,34800.0,110.01,110.37,109.83,109.96,34800.0
2013-06-07 12:00:00,109.96,110.0,109.2,109.95,50000.0,109.96,110.0,109.2,109.95,50000.0
2013-06-07 12:30:00,109.99,110.16,109.72,110.1,67700.0,109.99,110.16,109.72,110.1,67700.0
2013-06-07 13:00:00,110.14,110.55,110.01,110.18,30500.0,110.14,110.55,110.01,110.18,30500.0
2013-06-07 13:30:00,110.17,110.53,109.88,110.0,43700.0,110.17,110.53,109.88,110.0,43700.0
2013-06-07 14:00:00,109.89,110.28,109.47,109.97,169300.0,109.89,110.28,109.47,109.97,169300.0
2013-06-07 14:30:00,110.05,111.04,109.8,110.9,65400.0,110.05,111.04,109.8,110.9,65400.0
2013-06-07 15:00:00,110.91,111.38,110.72,111.38,117500.0,110.91,111.38,110.72,111.38,117500.0
2013-06-07 15:30:00,111.39,111.87,111.32,111.59,179900.0,111.39,111.87,111.32,111.59,179900.0
2013-06-10 09:30:00,112.17,112.62,110.23,110.39,30900.0,112.17,112.62,110.23,110.39,30900.0
2013-06-10 10:00:00,110.12,110.13,109.05,109.81,61300.0,110.12,110.13,109.05,109.81,61300.0
2013-06-10 10:30:00,109.89,110.77,109.53,109.53,38800.0,109.89,110.77,109.53,109.53,38800.0
2013-06-10 11:00:00,109.66,110.64,109.66,110.14,30400.0,109.66,110.64,109.66,110.14,30400.0
2013-06-10 11:30:00,110.19,110.48,109.97,110.37,23500.0,110.19,110.48,109.97,110.37,23500.0
2013-06-10 12:00:00,110.34,111.02,110.24,110.8,30200.0,110.34,111.02,110.24,110.8,30200.0
2013-06-10 12:30:00,110.82,111.02,110.56,110.98,36000.0,110.82,111.02,110.56,110.98,36000.0
2013-06-10 13:00:00,110.9,111.23,110.86,111.13,27800.0,110.9,111.23,110.86,111.13,27800.0
2013-06-10 13:30:00,111.13,111.22,110.53,110.53,46700.0,111.13,111.22,110.53,110.53,46700.0
2013-06-10 14:00:00,110.53,110.64,110.17,110.27,26900.0,110.53,110.64,110.17,110.27,26900.0
2013-06-10 14:30:00,110.24,110.43,109.9,110.32,21300.0,110.24,110.43,109.9,110.32,21300.0
2013-06-10 15:00:00,110.27,110.55,110.0,110.3,47200.0,110.27,110.55,110.0,110.3,47200.0
2013-06-10 15:30:00,110.3,110.42,110.1,110.35,97200.0,110.3,110.42,110.1,110.35,97200.0
2013-06-11 09:30:00,108.3,109.73,107.07,109.04,83500.0,108.3,109.73,107.07,109.04,83500.0
2013-06-11 10:00:00,108.95,109.37,108.11,109.02,54700.0,108.95,109.37,108.11,109.02,54700.0
2013-06-11 10:30:00,109.02,109.86,108.62,109.53,48300.0,109.02,109.86,108.62,109.53,48300.0
2013-06-11 11:00:00,109.65,110.09,109.31,110.08,36500.0,109.65,110.09,109.31,110.08,36500.0
2013-06-11 11:30:00,110.07,110.19,109.18,109.23,24600.0,110.07,110.19,109.18,109.23,24600.0
2013-06-11 12:00:00,109.2,109.42,108.84,109.09,19200.0,109.2,109.42,108.84,109.09,19200.0
2013-06-11 12:30:00,109.18,109.3,108.74,108.74,20300.0,109.18,109.3,108.74,108.74,20300.0
2013-06-11 13:00:00,108.78,109.09,108.5,108.5,21900.0,108.78,109.09,108.5,108.5,21900.0
2013-06-11 13:30:00,108.47,108.48,107.74,107.74,18900.0,108.47,108.48,107.74,107.74,18900.0
2013-06-11 14:00:00,107.72,107.84,107.34,107.72,59600.0,107.72,107.84,107.34,107.72,59600.0
2013-06-11 14:30:00,107.79,108.03,107.41,107.86,40200.0,107.79,108.03,107.41,107.86,40200.0
2013-06-11 15:00:00,107.85,108.08,107.68,107.68,40900.0,107.85,108.08,107.68,107.68,40900.0
2013-06-11 15:30:00,107.62,107.71,107.13,107.22,105300.0,107.62,107.71,107.13,107.22,105300.0
2013-06-12 09:30:00,108.71,108.71,107.62,108.53,16800.0,108.71,108.71,107.62,108.53,16800.0
2013-06-12 10:00:00,108.31,108.41,107.64,108.12,16500.0,108.31,108.41,107.64,108.12,16500.0
2013-06-12 10:30:00,108.14,108.61,107.62,107.63,33900.0,108.14,108.61,107.62,107.63,33900.0
2013-06-12 11:00:00,107.63,108.16,107.51,107.81,31500.0,107.63,108.16,107.51,107.81,31500.0
2013-06-12 11:30:00,107.84,108.32,107.65,107.78,35500.0,107.84,108.32,107.65,107.78,35500.0
2013-06-12 12:00:00,107.81,108.26,107.65,107.92,14700.0,107.81,108.26,107.65,107.92,14700.0
2013-06-12 12:30:00,107.81,108.21,107.63,108.19,44000.0,107.81,108.21,107.63,108.19,44000.0
2013-06-12 13:00:00,108.19,108.75,108.03,108.67,49900.0,108.19,108.75,108.03,108.67,49900.0
2013-06-12 13:30:00,108.73,108.92,108.53,108.68,47700.0,108.73,108.92,108.53,108.68,47700.0
2013-06-12 14:00:00,108.66,108.66,107.57,107.57,27500.0,108.66,108.66,107.57,107.57,27500.0
2013-06-12 14:30:00,107.59,107.64,107.02,107.09,60200.0,107.59,107.64,107.02,107.09,60200.0
2013-06-12 15:00:00,107.18,107.22,106.5,106.61,35600.0,107.18,107.22,106.5,106.61,35600.0
2013-06-12 15:30:00,106.64,106.72,106.27,106.45,79800.0,106.64,106.72,106.27,106.45,79800.0
2013-06-13 09:30:00,106.34,107.13,106.24,107.12,15200.0,106.34,107.13,106.24,107.12,15200.0
2013-06-13 10:00:00,107.13,107.83,106.37,107.76,21900.0,107.13,107.83,106.37,107.76,21900.0
2013-06-13 10:30:00,107.81,108.36,107.33,107.5,32500.0,107.81,108.36,107.33,107.5,32500.0
2013-06-13 11:00:00,107.51,107.76,107.11,107.43,21600.0,107.51,107.76,107.11,107.43,21600.0
2013-06-13 11:30:00,107.45,108.29,107.33,108.26,18900.0,107.45,108.29,107.33,108.26,18900.0
2013-06-13 12:00:00,108.2,108.91,108.2,108.73,35200.0,108.2,108.91,108.2,108.73,35200.0
2013-06-13 12:30:00,108.78,109.58,108.78,109.48,37800.0,108.78,109.58,108.78,109.48,37800.0
2013-06-13 13:00:00,109.5,109.7,109.35,109.44,24100.0,109.5,109.7,109.35,109.44,24100.0
2013-06-13 13:30:00,109.5,109.63,109.28,109.41,50700.0,109.5,109.63,109.28,109.41,50700.0
2013-06-13 14:00:00,109.49,110.0,109.44,109.83,37600.0,109.49,110.0,109.44,109.83,37600.0
2013-06-13 14:30:00,109.82,110.25,109.66,109.9,56100.0,109.82,110.25,109.66,109.9,56100.0
2013-06-13 15:00:00,109.93,111.28,109.93,111.14,130800.0,109.93,111.28,109.93,111.14,130800.0
2013-06-13 15:30:00,111.06,111.6,110.74,111.16,123800.0,111.06,111.6,110.74,111.16,123800.0
2013-06-14 09:30:00,111.03,113.5,110.2,113.21,94800.0,111.03,113.5,110.2,113.21,94800.0
2013-06-14 10:00:00,113.11,113.3,111.87,111.87,40600.0,113.11,113.3,111.87,111.87,40600.0
2013-06-14 10:30:00,112.0,112.4,111.54,111.58,35500.0,112.0,112.4,111.54,111.58,35500.0
2013-06-14 11:00:00,111.58,111.87,111.39,111.66,16700.0,111.58,111.87,111.39,111.66,16700.0
2013-06-14 11:30:00,111.69,111.94,111.03,111.8,13000.0,111.69,111.94,111.03,111.8,13000.0
2013-06-14 12:00:00,111.77,111.83,111.4,111.65,29100.0,111.77,111.83,111.4,111.65,29100.0
2013-06-14 12:30:00,111.65,112.11,111.58,111.87,25600.0,111.65,112.11,111.58,111.87,25600.0
2013-06-14 13:00:00,111.84,111.84,110.86,110.99,14900.0,111.84,111.84,110.86,110.99,14900.0
2013-06-14 13:30:00,111.01,111.57,110.86,111.47,46800.0,111.01,111.57,110.86,111.47,46800.0
2013-06-14 14:00:00,111.48,112.14,111.21,111.81,21000.0,111.48,112.14,111.21,111.81,21000.0
2013-06-14 14:30:00,111.86,112.18,111.55,111.7,21400.0,111.86,112.18,111.55,111.7,21400.0
2013-06-14 15:00:00,111.79,111.89,111.49,111.57,25200.0,111.79,111.89,111.49,111.57,25200.0
2013-06-14 15:30:00,111.55,111.65,110.99,111.01,49400.0,111.55,111.65,110.99,111.01,49400.0
2013-06-17 09:30:00,111.78,113.42,111.47,113.27,44100.0,111.78,113.42,111.47,113.27,44100.0
2013-06-17 10:00:00,113.42,114.85,113.29,114.69,92900.0,113.42,114.85,113.29,114.69,92900.0
2013-06-17 10:30:00,114.63,114.64,113.77,114.32,43600.0,114.63,114.64,113.77,114.32,43600.0
2013-06-17 11:00:00,114.31,114.48,114.07,114.3,26400.0,114.31,114.48,114.07,114.3,26400.0
2013-06-17 11:30:00,114.25,114.72,114.19,114.47,52900.0,114.25,114.72,114.19,114.47,52900.0
2013-06-17 12:00:00,114.46,115.13,114.41,114.72,26600.0,114.46,115.13,114.41,114.72,26600.0
2013-06-17 12:30:00,114.75,115.41,114.74,114.87,27900.0,114.75,115.41,114.74,114.87,27900.0
2013-06-17 13:00:00,114.91,114.91,114.08,114.26,20300.0,114.91,114.91,114.08,114.26,20300.0
2013-06-17 13:30:00,114.34,114.86,114.29,114.69,26400.0,114.34,114.86,114.29,114.69,26400.0
2013-06-17 14:00:00,114.6,114.65,113.36,113.84,39100.0,114.6,114.65,113.36,113.84,39100.0
2013-06-17 14:30:00,113.84,114.26,113.04,113.49,49500.0,113.84,114.26,113.04,113.49,49500.0
2013-06-17 15:00:00,113.4,113.58,112.86,113.14,44600.0,113.4,113.58,112.86,113.14,44600.0
2013-06-17 15:30:00,113.16,114.03,113.13,113.21,120600.0,113.16,114.03,113.13,113.21,120600.0
2013-06-18 09:30:00,113.6,113.6,112.81,112.89,27300.0,113.6,113.6,112.81,112.89,27300.0
2013-06-18 10:00:00,113.0,114.3,112.97,113.81,35900.0,113.0,114.3,112.97,113.81,35900.0
2013-06-18 10:30:00,113.88,114.35,113.56,114.22,16300.0,113.88,114.35,113.56,114.22,16300.0
2013-06-18 11:00:00,114.27,114.27,113.85,114.11,22300.0,114.27,114.27,113.85,114.11,22300.0
2013-06-18 11:30:00,114.16,114.33,113.95,114.3,16800.0,114.16,114.33,113.95,114.3,16800.0
2013-06-18 12:00:00,114.36,114.43,114.17,114.38,28600.0,114.36,114.43,114.17,114.38,28600.0
2013-06-18 12:30:00,114.33,114.86,114.27,114.75,24300.0,114.33,114.86,114.27,114.75,24300.0
2013-06-18 13:00:00,114.63,114.63,113.95,114.07,28500.0,114.63,114.63,113.95,114.07,28500.0
2013-06-18 13:30:00,113.91,114.46,113.74,114.46,15400.0,113.91,114.46,113.74,114.46,15400.0
2013-06-18 14:00:00,114.56,114.86,114.35,114.71,21400.0,114.56,114.86,114.35,114.71,21400.0
2013-06-18 14:30:00,114.7,114.94,114.63,114.89,20900.0,114.7,114.94,114.63,114.89,20900.0
2013-06-18 15:00:00,114.88,114.91,114.47,114.86,25500.0,114.88,114.91,114.47,114.86,25500.0
2013-06-18 15:30:00,114.88,114.89,114.57,114.75,68200.0,114.88,114.89,114.57,114.75,68200.0
2013-06-19 09:30:00,114.57,116.0,114.57,115.57,52500.0,114.57,116.0,114.57,115.57,52500.0
2013-06-19 10:00:00,115.56,116.18,115.01,115.59,52800.0,115.56,116.18,115.01,115.59,52800.0
2013-06-19 10:30:00,115.65,116.6,115.65,116.3,50400.0,115.65,116.6,115.65,116.3,50400.0
2013-06-19 11:00:00,116.23,116.44,116.0,116.26,28600.0,116.23,116.44,116.0,116.26,28600.0
2013-06-19 11:30:00,116.25,116.36,115.67,115.87,39200.0,116.25,116.36,115.67,115.87,39200.0
2013-06-19 12:00:00,115.84,116.51,115.84,116.51,106600.0,115.84,116.51,115.84,116.51,106600.0
2013-06-19 12:30:00,116.46,117.11,116.28,116.94,51400.0,116.46,117.11,116.28,116.94,51400.0
2013-06-19 13:00:00,116.91,117.19,116.91,116.97,38300.0,116.91,117.19,116.91,116.97,38300.0
2013-06-19 13:30:00,116.97,117.07,116.76,116.8,43100.0,116.97,117.07,116.76,116.8,43100.0
2013-06-19 14:00:00,116.81,117.48,116.39,116.57,190700.0,116.81,117.48,116.39,116.57,190700.0
2013-06-19 14:30:00,116.56,116.59,115.14,115.27,142400.0,116.56,116.59,115.14,115.27,142400.0
2013-06-19 15:00:00,115.15,115.6,114.89,115.26,149700.0,115.15,115.6,114.89,115.26,149700.0
2013-06-19 15:30:00,115.25,115.49,114.61,114.69,208000.0,115.25,115.49,114.61,114.69,208000.0
2013-06-20 09:30:00,112.9,113.35,109.89,110.66,123900.0,112.9,113.35,109.89,110.66,123900.0
2013-06-20 10:00:00,110.82,111.19,109.43,110.27,94000.0,110.82,111.19,109.43,110.27,94000.0
2013-06-20 10:30:00,110.23,110.71,108.89,110.48,64200.0,110.23,110.71,108.89,110.48,64200.0
2013-06-20 11:00:00,110.54,110.56,109.44,110.09,95800.0,110.54,110.56,109.44,110.09,95800.0
2013-06-20 11:30:00,110.1,110.54,109.75,110.12,43400.0,110.1,110.54,109.75,110.12,43400.0
2013-06-20 12:00:00,110.16,110.84,110.02,110.69,30100.0,110.16,110.84,110.02,110.69,30100.0
2013-06-20 12:30:00,110.76,110.77,110.09,110.09,25000.0,110.76,110.77,110.09,110.09,25000.0
2013-06-20 13:00:00,109.97,110.44,109.83,110.42,32500.0,109.97,110.44,109.83,110.42,32500.0
2013-06-20 13:30:00,110.41,110.66,110.08,110.51,39600.0,110.41,110.66,110.08,110.51,39600.0
2013-06-20 14:00:00,110.6,110.67,109.68,109.68,51100.0,110.6,110.67,109.68,109.68,51100.0
2013-06-20 14:30:00,109.74,109.89,108.89,109.0,49500.0,109.74,109.89,108.89,109.0,49500.0
2013-06-20 15:00:00,108.98,109.77,108.89,109.22,60900.0,108.98,109.77,108.89,109.22,60900.0
2013-06-20 15:30:00,109.21,110.15,108.92,109.94,189300.0,109.21,110.15,108.92,109.94,189300.0
2013-06-21 09:30:00,109.85,110.69,108.78,109.06,122500.0,109.85,110.69,108.78,109.06,122500.0
2013-06-21 10:00:00,108.89,109.27,108.65,108.72,54900.0,108.89,109.27,108.65,108.72,54900.0
2013-06-21 10:30:00,108.69,108.72,107.38,107.8,120400.0,108.69,108.72,107.38,107.8,120400.0
2013-06-21 11:00:00,107.81,107.9,106.77,107.5,109100.0,107.81,107.9,106.77,107.5,109100.0
2013-06-21 11:30:00,107.5,107.63,106.25,107.52,107700.0,107.5,107.63,106.25,107.52,107700.0
2013-06-21 12:00:00,107.48,108.92,107.48,107.93,58200.0,107.48,108.92,107.48,107.93,58200.0
2013-06-21 12:30:00,107.95,109.87,107.85,109.52,61500.0,107.95,109.87,107.85,109.52,61500.0
2013-06-21 13:00:00,109.59,110.13,108.94,109.26,40200.0,109.59,110.13,108.94,109.26,40200.0
2013-06-21 13:30:00,109.16,109.9,108.85,109.02,39000.0,109.16,109.9,108.85,109.02,39000.0
2013-06-21 14:00:00,109.02,109.32,108.29,109.25,49000.0,109.02,109.32,108.29,109.25,49000.0
2013-06-21 14:30:00,109.29,109.67,108.87,109.59,51700.0,109.29,109.67,108.87,109.59,51700.0
2013-06-21 15:00:00,109.6,110.31,109.29,110.21,63100.0,109.6,110.31,109.29,110.21,63100.0
2013-06-21 15:30:00,110.26,110.26,108.8,108.95,160400.0,110.26,110.26,108.8,108.95,160400.0
2013-06-24 09:30:00,106.46,107.24,104.74,106.14,98900.0,106.46,107.24,104.74,106.14,98900.0
2013-06-24 10:00:00,106.11,106.63,105.42,105.75,53900.0,106.11,106.63,105.42,105.75,53900.0
2013-06-24 10:30:00,105.66,105.94,105.16,105.35,45000.0,105.66,105.94,105.16,105.35,45000.0
2013-06-24 11:00:00,105.45,105.51,103.97,104.6,74900.0,105.45,105.51,103.97,104.6,74900.0
2013-06-24 11:30:00,104.62,105.28,104.6,105.22,34700.0,104.62,105.28,104.6,105.22,34700.0
2013-06-24 12:00:00,105.19,105.38,104.37,104.87,28100.0,105.19,105.38,104.37,104.87,28100.0
2013-06-24 12:30:00,105.0,105.81,104.84,105.77,57500.0,105.0,105.81,104.84,105.77,57500.0
2013-06-24 13:00:00,105.77,105.88,105.04,105.4,36100.0,105.77,105.88,105.04,105.4,36100.0
2013-06-24 13:30:00,105.42,106.64,105.29,106.58,29600.0,105.42,106.64,105.29,106.58,29600.0
2013-06-24 14:00:00,106.74,107.94,106.56,107.79,65800.0,106.74,107.94,106.56,107.79,65800.0
2013-06-24 14:30:00,107.83,108.2,107.13,107.25,67600.0,107.83,108.2,107.13,107.25,67600.0
2013-06-24 15:00:00,107.21,107.44,106.65,106.86,52100.0,107.21,107.44,106.65,106.86,52100.0
2013-06-24 15:30:00,106.79,107.19,106.32,106.37,76600.0,106.79,107.19,106.32,106.37,76600.0
2013-06-25 09:30:00,108.35,110.45,108.17,110.45,134300.0,108.35,110.45,108.17,110.45,134300.0
2013-06-25 10:00:00,110.2,110.45,109.05,110.2,64800.0,110.2,110.45,109.05,110.2,64800.0
2013-06-25 10:30:00,110.19,111.17,109.67,110.9,96700.0,110.19,111.17,109.67,110.9,96700.0
2013-06-25 11:00:00,110.89,111.0,110.61,110.93,33800.0,110.89,111.0,110.61,110.93,33800.0
2013-06-25 11:30:00,110.87,111.24,110.61,111.22,49600.0,110.87,111.24,110.61,111.22,49600.0
2013-06-25 12:00:00,111.17,111.42,110.81,111.09,50500.0,111.17,111.42,110.81,111.09,50500.0
2013-06-25 12:30:00,111.13,111.44,110.46,110.46,60800.0,111.13,111.44,110.46,110.46,60800.0
2013-06-25 13:00:00,110.47,110.91,109.67,110.04,33000.0,110.47,110.91,109.67,110.04,33000.0
2013-06-25 13:30:00,110.15,110.91,109.99,110.06,22400.0,110.15,110.91,109.99,110.06,22400.0
2013-06-25 14:00:00,110.06,110.48,109.94,110.18,43000.0,110.06,110.48,109.94,110.18,43000.0
2013-06-25 14:30:00,110.19,110.65,110.08,110.47,35600.0,110.19,110.65,110.08,110.47,35600.0
2013-06-25 15:00:00,110.49,110.82,110.4,110.62,39400.0,110.49,110.82,110.4,110.62,39400.0
2013-06-25 15:30:00,110.65,110.86,110.2,110.29,120400.0,110.65,110.86,110.2,110.29,120400.0
2013-06-26 09:30:00,111.49,112.31,111.02,111.38,37300.0,111.49,112.31,111.02,111.38,37300.0
2013-06-26 10:00:00,111.49,111.64,109.87,110.13,46500.0,111.49,111.64,109.87,110.13,46500.0
2013-06-26 10:30:00,110.04,110.37,109.77,110.0,25400.0,110.04,110.37,109.77,110.0,25400.0
2013-06-26 11:00:00,109.93,110.11,109.53,109.78,19800.0,109.93,110.11,109.53,109.78,19800.0
2013-06-26 11:30:00,109.88,110.2,109.83,109.87,27500.0,109.88,110.2,109.83,109.87,27500.0
2013-06-26 12:00:00,109.86,110.57,109.84,110.57,23300.0,109.86,110.57,109.84,110.57,23300.0
2013-06-26 12:30:00,110.56,110.59,110.04,110.26,21100.0,110.56,110.59,110.04,110.26,21100.0
2013-06-26 13:00:00,110.29,110.45,109.7,109.98,28700.0,110.29,110.45,109.7,109.98,28700.0
2013-06-26 13:30:00,110.02,110.12,109.61,109.74,26600.0,110.02,110.12,109.61,109.74,26600.0
2013-06-26 14:00:00,109.8,110.33,109.65,110.27,17400.0,109.8,110.33,109.65,110.27,17400.0
2013-06-26 14:30:00,110.3,110.77,110.17,110.56,40800.0,110.3,110.77,110.17,110.56,40800.0
2013-06-26 15:00:00,110.55,111.06,110.55,110.93,34700.0,110.55,111.06,110.55,110.93,34700.0
2013-06-26 15:30:00,110.91,110.94,110.07,110.15,86900.0,110.91,110.94,110.07,110.15,86900.0
2013-06-27 09:30:00,111.73,112.0,110.88,111.13,24100.0,111.73,112.0,110.88,111.13,24100.0
2013-06-27 10:00:00,111.11,112.28,110.61,112.2,35000.0,111.11,112.28,110.61,112.2,35000.0
2013-06-27 10:30:00,112.2,112.43,111.88,111.89,24700.0,112.2,112.43,111.88,111.89,24700.0
2013-06-27 11:00:00,112.0,112.31,111.63,111.84,18800.0,112.0,112.31,111.63,111.84,18800.0
2013-06-27 11:30:00,111.84,112.75,111.79,112.64,23400.0,111.84,112.75,111.79,112.64,23400.0
2013-06-27 12:00:00,112.64,112.64,112.26,112.47,47400.0,112.64,112.64,112.26,112.47,47400.0
2013-06-27 12:30:00,112.56,113.19,112.49,113.18,19800.0,112.56,113.19,112.49,113.18,19800.0
2013-06-27 13:00:00,113.2,113.49,112.93,113.05,31500.0,113.2,113.49,112.93,113.05,31500.0
2013-06-27 13:30:00,113.13,113.91,113.06,113.52,35500.0,113.13,113.91,113.06,113.52,35500.0
2013-06-27 14:00:00,113.6,113.97,113.3,113.75,23100.0,113.6,113.97,113.3,113.75,23100.0
2013-06-27 14:30:00,113.74,113.8,113.5,113.73,30100.0,113.74,113.8,113.5,113.73,30100.0
2013-06-27 15:00:00,113.77,114.0,113.48,113.97,43200.0,113.77,114.0,113.48,113.97,43200.0
2013-06-27 15:30:00,113.99,114.01,113.58,113.67,97200.0,113.99,114.01,113.58,113.67,97200.0
2013-06-28 09:30:00,113.24,113.24,111.06,111.07,60300.0,113.24,113.24,111.06,111.07,60300.0
2013-06-28 10:00:00,111.22,112.54,111.04,112.39,83800.0,111.22,112.54,111.04,112.39,83800.0
2013-06-28 10:30:00,112.52,113.05,112.26,112.8,27900.0,112.52,113.05,112.26,112.8,27900.0
2013-06-28 11:00:00,112.78,113.31,112.76,112.8,29400.0,112.78,113.31,112.76,112.8,29400.0
2013-06-28 11:30:00,112.79,113.06,112.38,112.66,40500.0,112.79,113.06,112.38,112.66,40500.0
2013-06-28 12:00:00,112.63,112.67,112.11,112.67,29600.0,112.63,112.67,112.11,112.67,29600.0
2013-06-28 12:30:00,112.71,112.71,112.33,112.4,24500.0,112.71,112.71,112.33,112.4,24500.0
2013-06-28 13:00:00,112.42,112.99,112.36,112.92,31700.0,112.42,112.99,112.36,112.92,31700.0
2013-06-28 13:30:00,112.92,113.45,112.9,113.34,30800.0,112.92,113.45,112.9,113.34,30800.0
2013-06-28 14:00:00,113.41,113.53,113.03,113.16,31600.0,113.41,113.53,113.03,113.16,31600.0
2013-06-28 14:30:00,113.14,113.46,113.06,113.39,38400.0,113.14,113.46,113.06,113.39,38400.0
2013-06-28 15:00:00,113.4,113.46,113.1,113.29,34000.0,113.4,113.46,113.1,113.29,34000.0
2013-06-28 15:30:00,113.29,113.51,112.44,112.47,104700.0,113.29,113.51,112.44,112.47,104700.0
2013-07-01 09:30:00,112.85,113.62,112.05,113.03,52200.0,112.85,113.62,112.05,113.03,52200.0
2013-07-01 10:00:00,112.91,114.02,112.91,113.67,37400.0,112.91,114.02,112.91,113.67,37400.0
2013-07-01 10:30:00,113.63,113.63,112.61,112.92,79700.0,113.63,113.63,112.61,112.92,79700.0
2013-07-01 11:00:00,112.98,113.13,112.73,112.75,39300.0,112.98,113.13,112.73,112.75,39300.0
2013-07-01 11:30:00,112.81,112.84,111.95,112.37,93300.0,112.81,112.84,111.95,112.37,93300.0
2013-07-01 12:00:00,112.44,112.66,112.31,112.55,50800.0,112.44,112.66,112.31,112.55,50800.0
2013-07-01 12:30:00,112.52,113.52,112.38,113.25,35800.0,112.52,113.52,112.38,113.25,35800.0
2013-07-01 13:00:00,113.25,113.48,112.9,112.95,19300.0,113.25,113.48,112.9,112.95,19300.0
2013-07-01 13:30:00,112.94,113.1,112.33,112.37,28700.0,112.94,113.1,112.33,112.37,28700.0
2013-07-01 14:00:00,112.33,112.98,112.32,112.65,20300.0,112.33,112.98,112.32,112.65,20300.0
2013-07-01 14:30:00,112.65,112.8,112.31,112.43,20800.0,112.65,112.8,112.31,112.43,20800.0
2013-07-01 15:00:00,112.42,112.7,112.39,112.43,43000.0,112.42,112.7,112.39,112.43,43000.0
2013-07-01 15:30:00,112.43,112.5,111.95,112.1,67600.0,112.43,112.5,111.95,112.1,67600.0
2013-07-02 09:30:00,112.08,112.78,111.53,111.54,36900.0,112.08,112.78,111.53,111.54,36900.0
2013-07-02 10:00:00,111.52,112.59,111.29,112.37,37000.0,111.52,112.59,111.29,112.37,37000.0
2013-07-02 10:30:00,112.32,112.68,111.93,112.12,30400.0,112.32,112.68,111.93,112.12,30400.0
2013-07-02 11:00:00,112.1,112.46,111.71,112.17,38400.0,112.1,112.46,111.71,112.17,38400.0
2013-07-02 11:30:00,112.12,112.54,111.92,112.13,33700.0,112.12,112.54,111.92,112.13,33700.0
2013-07-02 12:00:00,112.14,112.47,111.49,111.85,30600.0,112.14,112.47,111.49,111.85,30600.0
2013-07-02 12:30:00,111.84,112.13,111.37,111.9,38300.0,111.84,112.13,111.37,111.9,38300.0
2013-07-02 13:00:00,111.88,111.93,111.51,111.51,19400.0,111.88,111.93,111.51,111.51,19400.0
2013-07-02 13:30:00,111.49,111.7,111.12,111.2,30100.0,111.49,111.7,111.12,111.2,30100.0
2013-07-02 14:00:00,111.23,111.29,110.52,110.67,31700.0,111.23,111.29,110.52,110.67,31700.0
2013-07-02 14:30:00,110.63,110.79,110.45,110.54,39500.0,110.63,110.79,110.45,110.54,39500.0
2013-07-02 15:00:00,110.56,110.87,110.33,110.34,32100.0,110.56,110.87,110.33,110.34,32100.0
2013-07-02 15:30:00,110.38,110.73,110.21,110.59,96100.0,110.38,110.73,110.21,110.59,96100.0
2013-07-03 09:30:00,110.18,111.38,110.0,111.01,32300.0,110.18,111.38,110.0,111.01,32300.0
2013-07-03 10:00:00,110.92,111.24,110.3,110.7,33500.0,110.92,111.24,110.3,110.7,33500.0
2013-07-03 10:30:00,110.68,110.89,110.36,110.86,46500.0,110.68,110.89,110.36,110.86,46500.0
2013-07-03 11:00:00,110.9,111.43,110.82,111.18,23700.0,110.9,111.43,110.82,111.18,23700.0
2013-07-03 11:30:00,111.23,111.85,110.98,111.8,24100.0,111.23,111.85,110.98,111.8,24100.0
2013-07-03 12:00:00,111.79,112.27,111.65,112.1,27600.0,111.79,112.27,111.65,112.1,27600.0
2013-07-03 12:30:00,112.14,112.21,111.55,111.58,36700.0,112.14,112.21,111.55,111.58,36700.0
2013-07-05 09:30:00,112.25,112.34,111.09,111.47,36300.0,112.25,112.34,111.09,111.47,36300.0
2013-07-05 10:00:00,111.29,111.45,109.05,109.34,84100.0,111.29,111.45,109.05,109.34,84100.0
2013-07-05 10:30:00,109.3,110.83,109.28,110.83,33500.0,109.3,110.83,109.28,110.83,33500.0
2013-07-05 11:00:00,110.73,111.01,110.49,110.75,50900.0,110.73,111.01,110.49,110.75,50900.0
2013-07-05 11:30:00,110.72,110.74,110.32,110.66,13100.0,110.72,110.74,110.32,110.66,13100.0
2013-07-05 12:00:00,110.66,111.02,110.46,110.92,14100.0,110.66,111.02,110.46,110.92,14100.0
2013-07-05 12:30:00,110.85,111.11,110.73,110.77,68500.0,110.85,111.11,110.73,110.77,68500.0
2013-07-05 13:00:00,110.79,110.93,110.3,110.34,56400.0,110.79,110.93,110.3,110.34,56400.0
2013-07-05 13:30:00,110.31,110.59,110.31,110.38,11800.0,110.31,110.59,110.31,110.38,11800.0
2013-07-05 14:00:00,110.42,110.62,110.29,110.48,13900.0,110.42,110.62,110.29,110.48,13900.0
2013-07-05 14:30:00,110.56,111.12,110.5,110.91,15300.0,110.56,111.12,110.5,110.91,15300.0
2013-07-05 15:00:00,110.94,111.03,110.63,110.63,7500.0,110.94,111.03,110.63,110.63,7500.0
2013-07-05 15:30:00,110.77,111.63,110.76,111.63,30000.0,110.77,111.63,110.76,111.63,30000.0
2013-07-08 09:30:00,112.39,112.39,111.11,111.18,29600.0,112.39,112.39,111.11,111.18,29600.0
2013-07-08 10:00:00,111.13,111.46,110.36,110.44,67700.0,111.13,111.46,110.36,110.44,67700.0
2013-07-08 10:30:00,110.44,111.08,110.43,110.63,8300.0,110.44,111.08,110.43,110.63,8300.0
2013-07-08 11:00:00,110.92,111.28,110.78,111.02,16300.0,110.92,111.28,110.78,111.02,16300.0
2013-07-08 11:30:00,110.96,111.05,110.01,110.1,39200.0,110.96,111.05,110.01,110.1,39200.0
2013-07-08 12:00:00,110.01,110.37,109.87,110.15,20700.0,110.01,110.37,109.87,110.15,20700.0
2013-07-08 12:30:00,110.14,110.89,110.14,110.32,32700.0,110.14,110.89,110.14,110.32,32700.0
2013-07-08 13:00:00,110.29,110.61,110.0,110.02,15600.0,110.29,110.61,110.0,110.02,15600.0
2013-07-08 13:30:00,110.0,110.29,109.93,110.12,26000.0,110.0,110.29,109.93,110.12,26000.0
2013-07-08 14:00:00,110.13,110.13,109.48,109.61,40800.0,110.13,110.13,109.48,109.61,40800.0
2013-07-08 14:30:00,109.65,109.74,109.18,109.19,33900.0,109.65,109.74,109.18,109.19,33900.0
2013-07-08 15:00:00,109.18,109.23,108.95,108.99,56600.0,109.18,109.23,108.95,108.99,56600.0
2013-07-08 15:30:00,109.0,109.44,108.89,108.99,101600.0,109.0,109.44,108.89,108.99,101600.0
2013-07-09 09:30:00,109.82,110.81,109.29,110.79,67100.0,109.82,110.81,109.29,110.79,67100.0
2013-07-09 10:00:00,110.59,111.92,110.41,111.26,57800.0,110.59,111.92,110.41,111.26,57800.0
2013-07-09 10:30:00,111.26,111.84,110.83,110.97,35700.0,111.26,111.84,110.83,110.97,35700.0
2013-07-09 11:00:00,110.85,111.84,110.85,111.2,80800.0,110.85,111.84,110.85,111.2,80800.0
2013-07-09 11:30:00,111.19,111.65,110.87,111.01,58400.0,111.19,111.65,110.87,111.01,58400.0
2013-07-09 12:00:00,111.12,111.62,110.92,111.55,48300.0,111.12,111.62,110.92,111.55,48300.0
2013-07-09 12:30:00,111.55,112.2,111.32,111.91,35800.0,111.55,112.2,111.32,111.91,35800.0
2013-07-09 13:00:00,111.99,112.34,111.79,112.24,50200.0,111.99,112.34,111.79,112.24,50200.0
2013-07-09 13:30:00,112.24,113.01,112.15,112.49,39600.0,112.24,113.01,112.15,112.49,39600.0
2013-07-09 14:00:00,112.52,113.21,112.49,112.98,60200.0,112.52,113.21,112.49,112.98,60200.0
2013-07-09 14:30:00,112.98,113.06,112.53,112.72,45900.0,112.98,113.06,112.53,112.72,45900.0
2013-07-09 15:00:00,112.74,113.35,112.74,113.16,55900.0,112.74,113.35,112.74,113.16,55900.0
2013-07-09 15:30:00,113.14,113.55,112.92,113.47,151300.0,113.14,113.55,112.92,113.47,151300.0
2013-07-10 09:30:00,113.42,114.7,113.37,114.21,59700.0,113.42,114.7,113.37,114.21,59700.0
2013-07-10 10:00:00,114.21,114.23,112.33,112.76,37700.0,114.21,114.23,112.33,112.76,37700.0
2013-07-10 10:30:00,112.83,113.5,112.55,113.29,106000.0,112.83,113.5,112.55,113.29,106000.0
2013-07-10 11:00:00,113.21,113.23,111.84,111.84,53500.0,113.21,113.23,111.84,111.84,53500.0
2013-07-10 11:30:00,111.89,112.99,111.87,112.83,18300.0,111.89,112.99,111.87,112.83,18300.0
2013-07-10 12:00:00,112.85,112.86,112.12,112.28,25300.0,112.85,112.86,112.12,112.28,25300.0
2013-07-10 12:30:00,112.32,113.29,112.32,113.26,19000.0,112.32,113.29,112.32,113.26,19000.0
2013-07-10 13:00:00,113.27,113.32,112.68,113.12,20500.0,113.27,113.32,112.68,113.12,20500.0
2013-07-10 13:30:00,113.09,113.1,112.47,112.62,27900.0,113.09,113.1,112.47,112.62,27900.0
2013-07-10 14:00:00,112.56,113.28,112.56,112.9,50600.0,112.56,113.28,112.56,112.9,50600.0
2013-07-10 14:30:00,112.92,113.02,112.09,112.19,29100.0,112.92,113.02,112.09,112.19,29100.0
2013-07-10 15:00:00,112.28,112.54,111.79,112.36,30700.0,112.28,112.54,111.79,112.36,30700.0
2013-07-10 15:30:00,112.34,112.92,112.18,112.78,88500.0,112.34,112.92,112.18,112.78,88500.0
2013-07-11 09:30:00,116.42,117.24,114.52,114.89,82100.0,116.42,117.24,114.52,114.89,82100.0
2013-07-11 10:00:00,114.74,115.85,114.71,115.23,58200.0,114.74,115.85,114.71,115.23,58200.0
2013-07-11 10:30:00,115.37,115.79,115.05,115.33,64800.0,115.37,115.79,115.05,115.33,64800.0
2013-07-11 11:00:00,115.35,116.24,115.31,116.11,47200.0,115.35,116.24,115.31,116.11,47200.0
2013-07-11 11:30:00,116.06,116.07,115.31,115.31,35200.0,116.06,116.07,115.31,115.31,35200.0
2013-07-11 12:00:00,115.27,115.69,114.84,115.69,25800.0,115.27,115.69,114.84,115.69,25800.0
2013-07-11 12:30:00,115.64,115.89,115.09,115.09,27700.0,115.64,115.89,115.09,115.09,27700.0
2013-07-11 13:00:00,115.11,115.38,115.04,115.36,25400.0,115.11,115.38,115.04,115.36,25400.0
2013-07-11 13:30:00,115.28,115.81,115.09,115.67,25100.0,115.28,115.81,115.09,115.67,25100.0
2013-07-11 14:00:00,115.64,116.02,115.64,115.96,49300.0,115.64,116.02,115.64,115.96,49300.0
2013-07-11 14:30:00,115.99,116.46,115.81,116.0,35800.0,115.99,116.46,115.81,116.0,35800.0
2013-07-11 15:00:00,116.01,116.24,115.99,116.19,40000.0,116.01,116.24,115.99,116.19,40000.0
2013-07-11 15:30:00,116.21,116.63,116.01,116.46,111700.0,116.21,116.63,116.01,116.46,111700.0
2013-07-12 09:30:00,116.31,117.24,115.62,117.12,60600.0,116.31,117.24,115.62,117.12,60600.0
2013-07-12 10:00:00,117.15,117.46,116.89,117.29,71300.0,117.15,117.46,116.89,117.29,71300.0
2013-07-12 10:30:00,117.39,117.6,116.91,117.35,41200.0,117.39,117.6,116.91,117.35,41200.0
2013-07-12 11:00:00,117.39,117.75,117.24,117.24,47800.0,117.39,117.75,117.24,117.24,47800.0
2013-07-12 11:30:00,117.27,117.52,116.61,116.8,50800.0,117.27,117.52,116.61,116.8,50800.0
2013-07-12 12:00:00,116.74,117.11,116.72,116.77,20000.0,116.74,117.11,116.72,116.77,20000.0
2013-07-12 12:30:00,116.7,117.06,116.7,117.0,20700.0,116.7,117.06,116.7,117.0,20700.0
2013-07-12 13:00:00,116.96,117.23,116.96,117.01,55800.0,116.96,117.23,116.96,117.01,55800.0
2013-07-12 13:30:00,117.02,117.57,116.99,117.47,38900.0,117.02,117.57,116.99,117.47,38900.0
2013-07-12 14:00:00,117.45,117.55,117.17,117.22,25300.0,117.45,117.55,117.17,117.22,25300.0
2013-07-12 14:30:00,117.18,117.25,116.84,117.25,28800.0,117.18,117.25,116.84,117.25,28800.0
2013-07-12 15:00:00,117.27,117.28,116.82,116.93,36600.0,117.27,117.28,116.82,116.93,36600.0
2013-07-12 15:30:00,116.95,117.24,116.91,117.04,60300.0,116.95,117.24,116.91,117.04,60300.0
2013-07-15 09:30:00,116.98,118.0,116.98,117.27,109900.0,116.98,118.0,116.98,117.27,109900.0
2013-07-15 10:00:00,117.29,117.48,116.8,117.29,37900.0,117.29,117.48,116.8,117.29,37900.0
2013-07-15 10:30:00,117.25,117.61,116.59,117.37,63400.0,117.25,117.61,116.59,117.37,63400.0
2013-07-15 11:00:00,117.43,117.76,117.08,117.65,45300.0,117.43,117.76,117.08,117.65,45300.0
2013-07-15 11:30:00,117.61,117.83,117.51,117.7,41800.0,117.61,117.83,117.51,117.7,41800.0
2013-07-15 12:00:00,117.76,117.8,117.22,117.34,32700.0,117.76,117.8,117.22,117.34,32700.0
2013-07-15 12:30:00,117.32,117.48,117.17,117.17,19000.0,117.32,117.48,117.17,117.17,19000.0
2013-07-15 13:00:00,117.16,117.16,116.86,116.95,24500.0,117.16,117.16,116.86,116.95,24500.0
2013-07-15 13:30:00,116.98,117.32,116.91,117.26,31600.0,116.98,117.32,116.91,117.26,31600.0
2013-07-15 14:00:00,117.27,117.56,117.21,117.56,42600.0,117.27,117.56,117.21,117.56,42600.0
2013-07-15 14:30:00,117.57,117.71,117.36,117.42,49000.0,117.57,117.71,117.36,117.42,49000.0
2013-07-15 15:00:00,117.39,117.39,117.03,117.27,57500.0,117.39,117.39,117.03,117.27,57500.0
2013-07-15 15:30:00,117.27,117.56,117.17,117.51,82300.0,117.27,117.56,117.17,117.51,82300.0
2013-07-16 09:30:00,117.42,117.98,116.01,116.4,23000.0,117.42,117.98,116.01,116.4,23000.0
2013-07-16 10:00:00,116.44,117.96,116.44,117.6,79000.0,116.44,117.96,116.44,117.6,79000.0
2013-07-16 10:30:00,117.61,117.72,116.85,116.95,54300.0,117.61,117.72,116.85,116.95,54300.0
2013-07-16 11:00:00,117.0,117.02,116.19,116.19,72100.0,117.0,117.02,116.19,116.19,72100.0
2013-07-16 11:30:00,116.15,116.19,115.57,115.85,30900.0,116.15,116.19,115.57,115.85,30900.0
2013-07-16 12:00:00,115.86,116.07,115.63,116.07,20100.0,115.86,116.07,115.63,116.07,20100.0
2013-07-16 12:30:00,116.07,116.07,115.22,115.61,43900.0,116.07,116.07,115.22,115.61,43900.0
2013-07-16 13:00:00,115.61,115.86,115.46,115.56,41600.0,115.61,115.86,115.46,115.56,41600.0
2013-07-16 13:30:00,115.57,116.05,115.57,116.02,32900.0,115.57,116.05,115.57,116.02,32900.0
2013-07-16 14:00:00,116.07,116.72,116.07,116.42,72300.0,116.07,116.72,116.07,116.42,72300.0
2013-07-16 14:30:00,116.41,117.01,116.37,116.71,51500.0,116.41,117.01,116.37,116.71,51500.0
2013-07-16 15:00:00,116.71,116.92,116.65,116.78,84600.0,116.71,116.92,116.65,116.78,84600.0
2013-07-16 15:30:00,116.8,117.29,116.76,117.03,136100.0,116.8,117.29,116.76,117.03,136100.0
2013-07-17 09:30:00,117.28,117.28,115.29,116.06,36200.0,117.28,117.28,115.29,116.06,36200.0
2013-07-17 10:00:00,116.35,117.85,116.35,117.66,28200.0,116.35,117.85,116.35,117.66,28200.0
2013-07-17 10:30:00,117.65,117.96,117.17,117.62,57000.0,117.65,117.96,117.17,117.62,57000.0
2013-07-17 11:00:00,117.64,117.8,117.26,117.6,35000.0,117.64,117.8,117.26,117.6,35000.0
2013-07-17 11:30:00,117.56,117.72,117.31,117.48,77900.0,117.56,117.72,117.31,117.48,77900.0
2013-07-17 12:00:00,117.39,117.82,117.39,117.46,49400.0,117.39,117.82,117.39,117.46,49400.0
2013-07-17 12:30:00,117.44,117.78,117.37,117.58,42100.0,117.44,117.78,117.37,117.58,42100.0
2013-07-17 13:00:00,117.59,117.74,117.42,117.57,34500.0,117.59,117.74,117.42,117.57,34500.0
2013-07-17 13:30:00,117.56,117.78,117.38,117.58,43500.0,117.56,117.78,117.38,117.58,43500.0
2013-07-17 14:00:00,117.51,118.04,117.48,118.01,56000.0,117.51,118.04,117.48,118.01,56000.0
2013-07-17 14:30:00,117.98,118.02,117.51,117.54,50400.0,117.98,118.02,117.51,117.54,50400.0
2013-07-17 15:00:00,117.54,117.75,117.52,117.71,92400.0,117.54,117.75,117.52,117.71,92400.0
2013-07-17 15:30:00,117.7,117.93,117.59,117.64,86000.0,117.7,117.93,117.59,117.64,86000.0
2013-07-18 09:30:00,117.75,118.24,116.83,117.08,55400.0,117.75,118.24,116.83,117.08,55400.0
2013-07-18 10:00:00,117.23,118.25,116.98,118.25,80200.0,117.23,118.25,116.98,118.25,80200.0
2013-07-18 10:30:00,118.26,118.79,117.8,118.45,22500.0,118.26,118.79,117.8,118.45,22500.0
2013-07-18 11:00:00,118.44,119.19,118.32,118.97,308700.0,118.44,119.19,118.32,118.97,308700.0
2013-07-18 11:30:00,118.95,119.13,117.95,117.98,52100.0,118.95,119.13,117.95,117.98,52100.0
2013-07-18 12:00:00,118.0,118.06,117.49,117.59,27500.0,118.0,118.06,117.49,117.59,27500.0
2013-07-18 12:30:00,117.58,117.72,117.4,117.55,36700.0,117.58,117.72,117.4,117.55,36700.0
2013-07-18 13:00:00,117.5,117.66,117.42,117.52,182700.0,117.5,117.66,117.42,117.52,182700.0
2013-07-18 13:30:00,117.51,117.89,117.51,117.85,38500.0,117.51,117.89,117.51,117.85,38500.0
2013-07-18 14:00:00,117.91,117.92,117.59,117.67,22900.0,117.91,117.92,117.59,117.67,22900.0
2013-07-18 14:30:00,117.69,117.72,117.37,117.42,36500.0,117.69,117.72,117.37,117.42,36500.0
2013-07-18 15:00:00,117.42,117.63,117.39,117.55,47200.0,117.42,117.63,117.39,117.55,47200.0
2013-07-18 15:30:00,117.52,117.67,117.29,117.57,160700.0,117.52,117.67,117.29,117.57,160700.0
2013-07-19 09:30:00,117.51,117.52,116.82,117.46,34000.0,117.51,117.52,116.82,117.46,34000.0
2013-07-19 10:00:00,117.56,117.87,117.11,117.7,74700.0,117.56,117.87,117.11,117.7,74700.0
2013-07-19 10:30:00,117.76,119.0,117.64,118.79,74200.0,117.76,119.0,117.64,118.79,74200.0
2013-07-19 11:00:00,118.95,118.95,118.18,118.4,41500.0,118.95,118.95,118.18,118.4,41500.0
2013-07-19 11:30:00,118.34,118.48,117.75,117.94,74900.0,118.34,118.48,117.75,117.94,74900.0
2013-07-19 12:00:00,117.93,118.33,117.57,117.6,78000.0,117.93,118.33,117.57,117.6,78000.0
2013-07-19 12:30:00,117.56,117.71,117.43,117.57,17200.0,117.56,117.71,117.43,117.57,17200.0
2013-07-19 13:00:00,117.59,117.8,117.4,117.75,50500.0,117.59,117.8,117.4,117.75,50500.0
2013-07-19 13:30:00,117.75,117.92,117.64,117.92,24700.0,117.75,117.92,117.64,117.92,24700.0
2013-07-19 14:00:00,117.85,118.1,117.73,118.01,19200.0,117.85,118.1,117.73,118.01,19200.0
2013-07-19 14:30:00,118.04,118.35,118.0,118.31,18300.0,118.04,118.35,118.0,118.31,18300.0
2013-07-19 15:00:00,118.27,118.29,117.78,117.88,31300.0,118.27,118.29,117.78,117.88,31300.0
2013-07-19 15:30:00,117.87,118.04,117.68,117.79,51000.0,117.87,118.04,117.68,117.79,51000.0
2013-07-22 09:30:00,117.79,118.56,116.72,117.08,28800.0,117.79,118.56,116.72,117.08,28800.0
2013-07-22 10:00:00,116.96,117.77,116.38,116.52,72400.0,116.96,117.77,116.38,116.52,72400.0
2013-07-22 10:30:00,116.51,116.66,115.58,115.78,253000.0,116.51,116.66,115.58,115.78,253000.0
2013-07-22 11:00:00,115.86,116.25,115.71,116.17,61300.0,115.86,116.25,115.71,116.17,61300.0
2013-07-22 11:30:00,116.18,116.8,116.14,116.67,87500.0,116.18,116.8,116.14,116.67,87500.0
2013-07-22 12:00:00,116.63,116.78,116.03,116.28,17100.0,116.63,116.78,116.03,116.28,17100.0
2013-07-22 12:30:00,116.38,116.4,115.63,115.77,41800.0,116.38,116.4,115.63,115.77,41800.0
2013-07-22 13:00:00,115.75,116.04,115.42,115.49,35900.0,115.75,116.04,115.42,115.49,35900.0
2013-07-22 13:30:00,115.46,115.68,115.41,115.45,30700.0,115.46,115.68,115.41,115.45,30700.0
2013-07-22 14:00:00,115.48,115.73,115.26,115.38,48400.0,115.48,115.73,115.26,115.38,48400.0
2013-07-22 14:30:00,115.35,115.55,115.32,115.42,69600.0,115.35,115.55,115.32,115.42,69600.0
2013-07-22 15:00:00,115.41,116.07,115.37,115.83,77000.0,115.41,116.07,115.37,115.83,77000.0
2013-07-22 15:30:00,115.81,115.93,115.64,115.8,126400.0,115.81,115.93,115.64,115.8,126400.0
2013-07-23 09:30:00,116.08,117.36,115.59,117.19,72900.0,116.08,117.36,115.59,117.19,72900.0
2013-07-23 10:00:00,117.2,117.38,116.4,116.73,183300.0,117.2,117.38,116.4,116.73,183300.0
2013-07-23 10:30:00,116.75,116.9,116.24,116.53,31800.0,116.75,116.9,116.24,116.53,31800.0
2013-07-23 11:00:00,116.42,116.95,116.25,116.86,52100.0,116.42,116.95,116.25,116.86,52100.0
2013-07-23 11:30:00,116.91,117.35,116.75,116.81,111500.0,116.91,117.35,116.75,116.81,111500.0
2013-07-23 12:00:00,116.79,116.99,116.42,116.82,77100.0,116.79,116.99,116.42,116.82,77100.0
2013-07-23 12:30:00,116.81,116.9,116.76,116.83,20100.0,116.81,116.9,116.76,116.83,20100.0
2013-07-23 13:00:00,116.83,117.26,116.83,117.02,18000.0,116.83,117.26,116.83,117.02,18000.0
2013-07-23 13:30:00,117.09,117.25,116.8,116.86,46200.0,117.09,117.25,116.8,116.86,46200.0
2013-07-23 14:00:00,116.86,117.02,116.64,116.79,55500.0,116.86,117.02,116.64,116.79,55500.0
2013-07-23 14:30:00,116.75,117.02,116.51,117.0,37300.0,116.75,117.02,116.51,117.0,37300.0
2013-07-23 15:00:00,116.98,117.04,116.65,116.73,35400.0,116.98,117.04,116.65,116.73,35400.0
2013-07-23 15:30:00,116.73,117.27,116.71,117.25,157400.0,116.73,117.27,116.71,117.25,157400.0
2013-07-24 09:30:00,117.73,118.6,116.42,116.61,63300.0,117.73,118.6,116.42,116.61,63300.0
2013-07-24 10:00:00,116.67,117.46,116.59,117.14,29800.0,116.67,117.46,116.59,117.14,29800.0
2013-07-24 10:30:00,116.88,117.54,116.51,117.2,120700.0,116.88,117.54,116.51,117.2,120700.0
2013-07-24 11:00:00,117.18,117.35,116.55,116.97,63200.0,117.18,117.35,116.55,116.97,63200.0
2013-07-24 11:30:00,116.93,117.78,116.86,117.07,146300.0,116.93,117.78,116.86,117.07,146300.0
2013-07-24 12:00:00,117.08,117.45,116.93,116.93,176500.0,117.08,117.45,116.93,116.93,176500.0
2013-07-24 12:30:00,116.95,117.17,115.85,115.96,16400.0,116.95,117.17,115.85,115.96,16400.0
2013-07-24 13:00:00,116.04,116.42,115.65,116.35,19100.0,116.04,116.42,115.65,116.35,19100.0
2013-07-24 13:30:00,116.33,116.33,115.91,116.07,33300.0,116.33,116.33,115.91,116.07,33300.0
2013-07-24 14:00:00,116.05,116.18,115.89,116.14,27500.0,116.05,116.18,115.89,116.14,27500.0
2013-07-24 14:30:00,116.14,116.37,115.72,116.37,29300.0,116.14,116.37,115.72,116.37,29300.0
2013-07-24 15:00:00,116.32,116.41,116.03,116.03,31500.0,116.32,116.41,116.03,116.03,31500.0
2013-07-24 15:30:00,116.04,116.63,115.73,116.54,103200.0,116.04,116.63,115.73,116.54,103200.0
2013-07-25 09:30:00,114.2,115.84,113.51,113.7,55300.0,114.2,115.84,113.51,113.7,55300.0
2013-07-25 10:00:00,113.79,114.54,113.11,113.17,79100.0,113.79,114.54,113.11,113.17,79100.0
2013-07-25 10:30:00,113.15,114.01,112.58,113.92,110700.0,113.15,114.01,112.58,113.92,110700.0
2013-07-25 11:00:00,113.95,113.97,113.15,113.4,187700.0,113.95,113.97,113.15,113.4,187700.0
2013-07-25 11:30:00,113.38,113.71,112.69,112.72,134600.0,113.38,113.71,112.69,112.72,134600.0
2013-07-25 12:00:00,112.69,114.0,112.62,113.64,64200.0,112.69,114.0,112.62,113.64,64200.0
2013-07-25 12:30:00,113.68,114.1,113.48,114.05,21500.0,113.68,114.1,113.48,114.05,21500.0
2013-07-25 13:00:00,114.01,114.21,113.6,113.76,23600.0,114.01,114.21,113.6,113.76,23600.0
2013-07-25 13:30:00,113.85,114.48,113.81,114.32,40900.0,113.85,114.48,113.81,114.32,40900.0
2013-07-25 14:00:00,114.38,114.7,114.07,114.18,26300.0,114.38,114.7,114.07,114.18,26300.0
2013-07-25 14:30:00,114.18,114.32,114.08,114.18,21100.0,114.18,114.32,114.08,114.18,21100.0
2013-07-25 15:00:00,114.16,115.09,113.9,115.05,57200.0,114.16,115.09,113.9,115.05,57200.0
2013-07-25 15:30:00,115.06,115.3,114.9,115.03,77400.0,115.06,115.3,114.9,115.03,77400.0
2013-07-26 09:30:00,114.3,114.53,114.0,114.53,17600.0,114.3,114.53,114.0,114.53,17600.0
2013-07-26 10:00:00,114.54,114.8,114.2,114.51,141000.0,114.54,114.8,114.2,114.51,141000.0
2013-07-26 10:30:00,114.49,114.87,114.08,114.21,177400.0,114.49,114.87,114.08,114.21,177400.0
2013-07-26 11:00:00,114.17,114.51,114.09,114.51,30000.0,114.17,114.51,114.09,114.51,30000.0
2013-07-26 11:30:00,114.61,114.69,114.42,114.65,16400.0,114.61,114.69,114.42,114.65,16400.0
2013-07-26 12:00:00,114.69,114.9,114.55,114.69,19200.0,114.69,114.9,114.55,114.69,19200.0
2013-07-26 12:30:00,114.69,115.46,114.69,115.37,33600.0,114.69,115.46,114.69,115.37,33600.0
2013-07-26 13:00:00,115.3,115.54,114.84,115.19,40600.0,115.3,115.54,114.84,115.19,40600.0
2013-07-26 13:30:00,115.04,115.04,114.69,114.87,15600.0,115.04,115.04,114.69,114.87,15600.0
2013-07-26 14:00:00,114.89,115.29,114.75,114.75,27100.0,114.89,115.29,114.75,114.75,27100.0
2013-07-26 14:30:00,114.76,114.94,114.61,114.86,16800.0,114.76,114.94,114.61,114.86,16800.0
2013-07-26 15:00:00,114.83,114.83,114.3,114.34,29300.0,114.83,114.83,114.3,114.34,29300.0
2013-07-26 15:30:00,114.35,114.64,114.23,114.45,77700.0,114.35,114.64,114.23,114.45,77700.0
2013-07-29 09:30:00,114.38,116.33,114.38,116.0,67700.0,114.38,116.33,114.38,116.0,67700.0
2013-07-29 10:00:00,115.99,116.0,114.25,114.7,69700.0,115.99,116.0,114.25,114.7,69700.0
2013-07-29 10:30:00,114.66,115.34,114.37,115.3,17500.0,114.66,115.34,114.37,115.3,17500.0
2013-07-29 11:00:00,115.3,115.33,113.94,114.11,27200.0,115.3,115.33,113.94,114.11,27200.0
2013-07-29 11:30:00,114.12,114.3,114.01,114.02,9500.0,114.12,114.3,114.01,114.02,9500.0
2013-07-29 12:00:00,114.1,114.42,114.04,114.34,10800.0,114.1,114.42,114.04,114.34,10800.0
2013-07-29 12:30:00,114.31,114.84,114.2,114.78,26100.0,114.31,114.84,114.2,114.78,26100.0
2013-07-29 13:00:00,114.69,114.79,114.34,114.52,110100.0,114.69,114.79,114.34,114.52,110100.0
2013-07-29 13:30:00,114.48,114.55,114.15,114.28,80400.0,114.48,114.55,114.15,114.28,80400.0
2013-07-29 14:00:00,114.35,115.32,114.29,114.81,28700.0,114.35,115.32,114.29,114.81,28700.0
2013-07-29 14:30:00,114.86,114.96,114.61,114.61,16600.0,114.86,114.96,114.61,114.61,16600.0
2013-07-29 15:00:00,114.63,114.75,114.55,114.61,18000.0,114.63,114.75,114.55,114.61,18000.0
2013-07-29 15:30:00,114.63,114.8,114.44,114.63,50600.0,114.63,114.8,114.44,114.63,50600.0
2013-07-30 09:30:00,116.55,116.75,114.92,116.73,52200.0,116.55,116.75,114.92,116.73,52200.0
2013-07-30 10:00:00,116.64,117.6,116.54,117.38,76800.0,116.64,117.6,116.54,117.38,76800.0
2013-07-30 10:30:00,117.42,117.43,116.57,116.64,54100.0,117.42,117.43,116.57,116.64,54100.0
2013-07-30 11:00:00,116.63,117.62,116.57,117.59,53000.0,116.63,117.62,116.57,117.59,53000.0
2013-07-30 11:30:00,117.57,117.98,117.48,117.73,47300.0,117.57,117.98,117.48,117.73,47300.0
2013-07-30 12:00:00,117.72,117.73,117.11,117.21,22300.0,117.72,117.73,117.11,117.21,22300.0
2013-07-30 12:30:00,117.27,117.52,117.07,117.11,114200.0,117.27,117.52,117.07,117.11,114200.0
2013-07-30 13:00:00,117.07,117.09,116.79,116.8,17500.0,117.07,117.09,116.79,116.8,17500.0
2013-07-30 13:30:00,116.8,116.99,116.58,116.96,22900.0,116.8,116.99,116.58,116.96,22900.0
2013-07-30 14:00:00,116.93,117.15,116.78,117.15,30700.0,116.93,117.15,116.78,117.15,30700.0
2013-07-30 14:30:00,117.16,117.46,116.9,117.32,60500.0,117.16,117.46,116.9,117.32,60500.0
2013-07-30 15:00:00,117.31,117.94,117.24,117.49,71900.0,117.31,117.94,117.24,117.49,71900.0
2013-07-30 15:30:00,117.49,117.86,117.45,117.62,104900.0,117.49,117.86,117.45,117.62,104900.0
2013-07-31 09:30:00,117.87,118.13,116.6,117.2,56900.0,117.87,118.13,116.6,117.2,56900.0
2013-07-31 10:00:00,117.21,117.52,116.89,117.21,52700.0,117.21,117.52,116.89,117.21,52700.0
2013-07-31 10:30:00,117.26,118.86,117.2,118.35,129700.0,117.26,118.86,117.2,118.35,129700.0
2013-07-31 11:00:00,118.36,118.54,117.73,118.46,24000.0,118.36,118.54,117.73,118.46,24000.0
2013-07-31 11:30:00,118.43,118.83,118.41,118.76,28500.0,118.43,118.83,118.41,118.76,28500.0
2013-07-31 12:00:00,118.72,119.06,118.39,118.8,107500.0,118.72,119.06,118.39,118.8,107500.0
2013-07-31 12:30:00,118.79,118.89,118.35,118.64,21200.0,118.79,118.89,118.35,118.64,21200.0
2013-07-31 13:00:00,118.62,118.9,118.38,118.81,53100.0,118.62,118.9,118.38,118.81,53100.0
2013-07-31 13:30:00,118.8,118.97,118.52,118.58,26800.0,118.8,118.97,118.52,118.58,26800.0
2013-07-31 14:00:00,118.67,119.38,118.41,119.22,73400.0,118.67,119.38,118.41,119.22,73400.0
2013-07-31 14:30:00,119.16,120.11,119.16,119.93,135200.0,119.16,120.11,119.16,119.93,135200.0
2013-07-31 15:00:00,119.95,120.0,119.29,119.85,38900.0,119.95,120.0,119.29,119.85,38900.0
2013-07-31 15:30:00,119.85,119.9,118.67,119.01,131800.0,119.85,119.9,118.67,119.01,131800.0
2013-08-01 09:30:00,119.98,122.94,119.98,121.31,125500.0,119.98,122.94,119.98,121.31,125500.0
2013-08-01 10:00:00,121.31,122.69,121.2,122.32,92600.0,121.31,122.69,121.2,122.32,92600.0
2013-08-01 10:30:00,122.32,123.06,121.6,122.33,66000.0,122.32,123.06,121.6,122.33,66000.0
2013-08-01 11:00:00,122.49,122.58,121.66,121.66,62800.0,122.49,122.58,121.66,121.66,62800.0
2013-08-01 11:30:00,121.76,122.02,121.33,121.82,32000.0,121.76,122.02,121.33,121.82,32000.0
2013-08-01 12:00:00,121.72,122.22,121.35,122.12,41500.0,121.72,122.22,121.35,122.12,41500.0
2013-08-01 12:30:00,122.12,122.28,121.65,122.0,47700.0,122.12,122.28,121.65,122.0,47700.0
2013-08-01 13:00:00,121.95,122.07,121.16,121.18,40700.0,121.95,122.07,121.16,121.18,40700.0
2013-08-01 13:30:00,121.21,121.38,120.97,120.98,44900.0,121.21,121.38,120.97,120.98,44900.0
2013-08-01 14:00:00,120.97,121.39,120.72,120.98,45100.0,120.97,121.39,120.72,120.98,45100.0
2013-08-01 14:30:00,120.9,121.49,120.7,120.82,46300.0,120.9,121.49,120.7,120.82,46300.0
2013-08-01 15:00:00,120.79,121.13,120.45,121.13,83800.0,120.79,121.13,120.45,121.13,83800.0
2013-08-01 15:30:00,121.11,121.79,120.91,121.4,174700.0,121.11,121.79,120.91,121.4,174700.0
2013-08-02 09:30:00,134.0,134.21,129.06,130.5,312400.0,134.0,134.21,129.06,130.5,312400.0
2013-08-02 10:00:00,130.47,130.86,129.21,130.09,384700.0,130.47,130.86,129.21,130.09,384700.0
2013-08-02 10:30:00,130.08,130.19,128.71,129.01,219000.0,130.08,130.19,128.71,129.01,219000.0
2013-08-02 11:00:00,129.01,130.14,129.01,129.84,232800.0,129.01,130.14,129.01,129.84,232800.0
2013-08-02 11:30:00,129.88,130.17,129.76,129.97,184100.0,129.88,130.17,129.76,129.97,184100.0
2013-08-02 12:00:00,129.97,130.06,129.51,129.59,66800.0,129.97,130.06,129.51,129.59,66800.0
2013-08-02 12:30:00,129.52,130.1,129.27,129.97,65600.0,129.52,130.1,129.27,129.97,65600.0
2013-08-02 13:00:00,129.96,130.16,129.93,130.0,70700.0,129.96,130.16,129.93,130.0,70700.0
2013-08-02 13:30:00,130.0,130.86,129.98,130.58,240100.0,130.0,130.86,129.98,130.58,240100.0
2013-08-02 14:00:00,130.57,131.1,130.05,130.82,339500.0,130.57,131.1,130.05,130.82,339500.0
2013-08-02 14:30:00,130.8,130.8,129.72,129.99,115900.0,130.8,130.8,129.72,129.99,115900.0
2013-08-02 15:00:00,130.02,130.14,129.65,130.05,107500.0,130.02,130.14,129.65,130.05,107500.0
2013-08-02 15:30:00,130.03,130.03,129.53,129.9,152900.0,130.03,130.03,129.53,129.9,152900.0
2013-08-05 09:30:00,129.15,130.7,128.66,130.35,208500.0,129.15,130.7,128.66,130.35,208500.0
2013-08-05 10:00:00,130.37,130.37,129.39,129.48,121000.0,130.37,130.37,129.39,129.48,121000.0
2013-08-05 10:30:00,129.61,130.07,129.56,129.96,235000.0,129.61,130.07,129.56,129.96,235000.0
2013-08-05 11:00:00,129.96,130.1,129.7,130.1,74800.0,129.96,130.1,129.7,130.1,74800.0
2013-08-05 11:30:00,130.1,130.1,129.38,129.58,143300.0,130.1,130.1,129.38,129.58,143300.0
2013-08-05 12:00:00,129.52,129.81,129.39,129.46,38800.0,129.52,129.81,129.39,129.46,38800.0
2013-08-05 12:30:00,129.47,129.77,129.22,129.74,48700.0,129.47,129.77,129.22,129.74,48700.0
2013-08-05 13:00:00,129.72,129.72,128.89,128.89,58700.0,129.72,129.72,128.89,128.89,58700.0
2013-08-05 13:30:00,128.87,129.28,128.78,129.23,33400.0,128.87,129.28,128.78,129.23,33400.0
2013-08-05 14:00:00,129.23,129.46,128.96,129.37,41700.0,129.23,129.46,128.96,129.37,41700.0
2013-08-05 14:30:00,129.39,129.48,129.2,129.44,65900.0,129.39,129.48,129.2,129.44,65900.0
2013-08-05 15:00:00,129.4,130.02,129.08,130.0,80200.0,129.4,130.02,129.08,130.0,80200.0
2013-08-05 15:30:00,130.02,130.07,129.73,129.96,119200.0,130.02,130.07,129.73,129.96,119200.0
2013-08-06 09:30:00,129.71,129.93,127.21,127.62,97300.0,129.71,129.93,127.21,127.62,97300.0
2013-08-06 10:00:00,127.55,128.41,127.01,128.03,62300.0,127.55,128.41,127.01,128.03,62300.0
2013-08-06 10:30:00,128.0,128.12,126.82,127.95,120700.0,128.0,128.12,126.82,127.95,120700.0
2013-08-06 11:00:00,128.0,128.08,126.56,127.13,109000.0,128.0,128.08,126.56,127.13,109000.0
2013-08-06 11:30:00,127.12,127.69,127.06,127.5,119800.0,127.12,127.69,127.06,127.5,119800.0
2013-08-06 12:00:00,127.5,128.13,127.37,127.74,51900.0,127.5,128.13,127.37,127.74,51900.0
2013-08-06 12:30:00,127.73,127.73,127.09,127.25,30700.0,127.73,127.73,127.09,127.25,30700.0
2013-08-06 13:00:00,127.26,127.6,126.96,127.45,31300.0,127.26,127.6,126.96,127.45,31300.0
2013-08-06 13:30:00,127.37,127.64,127.3,127.51,32800.0,127.37,127.64,127.3,127.51,32800.0
2013-08-06 14:00:00,127.55,128.56,127.51,128.39,111100.0,127.55,128.56,127.51,128.39,111100.0
2013-08-06 14:30:00,128.34,128.47,127.64,127.64,70400.0,128.34,128.47,127.64,127.64,70400.0
2013-08-06 15:00:00,127.66,127.9,127.66,127.84,68500.0,127.66,127.9,127.66,127.84,68500.0
2013-08-06 15:30:00,127.82,127.92,127.65,127.87,130400.0,127.82,127.92,127.65,127.87,130400.0
2013-08-07 09:30:00,128.83,128.83,126.21,126.96,75000.0,128.83,128.83,126.21,126.96,75000.0
2013-08-07 10:00:00,126.96,127.3,126.47,126.79,106200.0,126.96,127.3,126.47,126.79,106200.0
2013-08-07 10:30:00,126.72,127.39,126.59,126.99,39500.0,126.72,127.39,126.59,126.99,39500.0
2013-08-07 11:00:00,126.99,127.08,126.3,126.3,66100.0,126.99,127.08,126.3,126.3,66100.0
2013-08-07 11:30:00,126.3,126.5,125.75,126.1,112600.0,126.3,126.5,125.75,126.1,112600.0
2013-08-07 12:00:00,126.17,127.53,126.1,126.87,326800.0,126.17,127.53,126.1,126.87,326800.0
2013-08-07 12:30:00,126.93,127.57,126.93,127.14,73200.0,126.93,127.57,126.93,127.14,73200.0
2013-08-07 13:00:00,127.15,127.52,126.88,126.95,25700.0,127.15,127.52,126.88,126.95,25700.0
2013-08-07 13:30:00,127.0,127.04,126.19,126.42,17900.0,127.0,127.04,126.19,126.42,17900.0
2013-08-07 14:00:00,126.49,126.68,126.12,126.36,24200.0,126.49,126.68,126.12,126.36,24200.0
2013-08-07 14:30:00,126.39,126.45,126.18,126.23,27600.0,126.39,126.45,126.18,126.23,27600.0
2013-08-07 15:00:00,126.26,126.57,126.14,126.25,23200.0,126.26,126.57,126.14,126.25,23200.0
2013-08-07 15:30:00,126.24,126.5,126.13,126.4,77700.0,126.24,126.5,126.13,126.4,77700.0
2013-08-08 09:30:00,128.73,128.73,127.06,128.1,73700.0,128.73,128.73,127.06,128.1,73700.0
2013-08-08 10:00:00,128.1,128.72,127.73,128.34,36700.0,128.1,128.72,127.73,128.34,36700.0
2013-08-08 10:30:00,128.29,128.67,127.84,128.49,27900.0,128.29,128.67,127.84,128.49,27900.0
2013-08-08 11:00:00,128.45,128.59,128.12,128.49,32700.0,128.45,128.59,128.12,128.49,32700.0
2013-08-08 11:30:00,128.56,128.89,128.22,128.45,19500.0,128.56,128.89,128.22,128.45,19500.0
2013-08-08 12:00:00,128.53,129.16,128.28,128.92,25000.0,128.53,129.16,128.28,128.92,25000.0
2013-08-08 12:30:00,128.88,129.2,128.76,128.96,53700.0,128.88,129.2,128.76,128.96,53700.0
2013-08-08 13:00:00,128.93,129.15,128.37,128.73,26700.0,128.93,129.15,128.37,128.73,26700.0
2013-08-08 13:30:00,128.76,128.76,128.33,128.39,19900.0,128.76,128.76,128.33,128.39,19900.0
2013-08-08 14:00:00,128.38,128.7,128.29,128.46,35100.0,128.38,128.7,128.29,128.46,35100.0
2013-08-08 14:30:00,128.47,128.74,128.46,128.49,25300.0,128.47,128.74,128.46,128.49,25300.0
2013-08-08 15:00:00,128.52,128.53,128.18,128.3,34200.0,128.52,128.53,128.18,128.3,34200.0
2013-08-08 15:30:00,128.31,128.62,128.3,128.48,81800.0,128.31,128.62,128.3,128.48,81800.0
2013-08-09 09:30:00,128.12,129.16,127.4,127.87,13600.0,128.12,129.16,127.4,127.87,13600.0
2013-08-09 10:00:00,127.87,127.91,127.14,127.48,25400.0,127.87,127.91,127.14,127.48,25400.0
2013-08-09 10:30:00,127.47,127.69,127.21,127.28,73500.0,127.47,127.69,127.21,127.28,73500.0
2013-08-09 11:00:00,127.31,127.31,126.85,127.04,41800.0,127.31,127.31,126.85,127.04,41800.0
2013-08-09 11:30:00,127.04,127.64,126.99,127.64,9300.0,127.04,127.64,126.99,127.64,9300.0
2013-08-09 12:00:00,127.55,127.78,127.38,127.65,14800.0,127.55,127.78,127.38,127.65,14800.0
2013-08-09 12:30:00,127.7,128.21,127.64,128.12,10600.0,127.7,128.21,127.64,128.12,10600.0
2013-08-09 13:00:00,128.11,128.24,127.98,128.17,9800.0,128.11,128.24,127.98,128.17,9800.0
2013-08-09 13:30:00,128.36,128.46,128.07,128.17,14600.0,128.36,128.46,128.07,128.17,14600.0
2013-08-09 14:00:00,128.06,128.27,127.91,127.92,23400.0,128.06,128.27,127.91,127.92,23400.0
2013-08-09 14:30:00,127.93,128.0,127.46,127.57,27400.0,127.93,128.0,127.46,127.57,27400.0
2013-08-09 15:00:00,127.64,127.76,127.51,127.6,56900.0,127.64,127.76,127.51,127.6,56900.0
2013-08-09 15:30:00,127.57,128.01,127.55,128.0,156000.0,127.57,128.01,127.55,128.0,156000.0
2013-08-12 09:30:00,126.52,129.73,126.4,129.2,97100.0,126.52,129.73,126.4,129.2,97100.0
2013-08-12 10:00:00,129.0,130.21,129.0,130.0,162800.0,129.0,130.21,129.0,130.0,162800.0
2013-08-12 10:30:00,129.95,130.15,129.63,129.97,79800.0,129.95,130.15,129.63,129.97,79800.0
2013-08-12 11:00:00,129.94,130.07,129.64,129.94,40700.0,129.94,130.07,129.64,129.94,40700.0
2013-08-12 11:30:00,129.8,130.25,129.79,130.03,174500.0,129.8,130.25,129.79,130.03,174500.0
2013-08-12 12:00:00,130.0,130.08,129.36,129.64,196100.0,130.0,130.08,129.36,129.64,196100.0
2013-08-12 12:30:00,129.58,129.99,129.56,129.99,39400.0,129.58,129.99,129.56,129.99,39400.0
2013-08-12 13:00:00,129.97,130.18,129.5,129.72,49300.0,129.97,130.18,129.5,129.72,49300.0
2013-08-12 13:30:00,129.7,129.9,129.18,129.48,38200.0,129.7,129.9,129.18,129.48,38200.0
2013-08-12 14:00:00,129.5,129.59,129.03,129.06,36200.0,129.5,129.59,129.03,129.06,36200.0
2013-08-12 14:30:00,129.04,129.33,128.96,129.13,18100.0,129.04,129.33,128.96,129.13,18100.0
2013-08-12 15:00:00,129.15,129.22,128.81,128.83,28400.0,129.15,129.22,128.81,128.83,28400.0
2013-08-12 15:30:00,128.84,128.85,128.5,128.69,83200.0,128.84,128.85,128.5,128.69,83200.0
2013-08-13 09:30:00,128.71,128.97,127.15,127.15,20300.0,128.71,128.97,127.15,127.15,20300.0
2013-08-13 10:00:00,127.15,127.31,126.0,126.1,39600.0,127.15,127.31,126.0,126.1,39600.0
2013-08-13 10:30:00,126.1,126.58,125.94,126.45,36900.0,126.1,126.58,125.94,126.45,36900.0
2013-08-13 11:00:00,126.42,127.39,126.19,127.3,56700.0,126.42,127.39,126.19,127.3,56700.0
2013-08-13 11:30:00,127.48,127.8,127.41,127.61,28500.0,127.48,127.8,127.41,127.61,28500.0
2013-08-13 12:00:00,127.61,127.9,127.15,127.9,30100.0,127.61,127.9,127.15,127.9,30100.0
2013-08-13 12:30:00,127.91,128.0,127.52,127.59,17800.0,127.91,128.0,127.52,127.59,17800.0
2013-08-13 13:00:00,127.59,128.4,127.59,128.29,19300.0,127.59,128.4,127.59,128.29,19300.0
2013-08-13 13:30:00,128.34,128.34,127.87,128.03,15100.0,128.34,128.34,127.87,128.03,15100.0
2013-08-13 14:00:00,128.01,128.13,127.84,128.05,19700.0,128.01,128.13,127.84,128.05,19700.0
2013-08-13 14:30:00,128.01,128.04,127.85,127.89,36800.0,128.01,128.04,127.85,127.89,36800.0
2013-08-13 15:00:00,127.91,127.91,127.66,127.69,35000.0,127.91,127.91,127.66,127.69,35000.0
2013-08-13 15:30:00,127.69,127.75,127.34,127.44,92000.0,127.69,127.75,127.34,127.44,92000.0
2013-08-14 09:30:00,127.19,127.39,125.89,126.6,37500.0,127.19,127.39,125.89,126.6,37500.0
2013-08-14 10:00:00,126.8,126.83,125.59,125.76,34100.0,126.8,126.83,125.59,125.76,34100.0
2013-08-14 10:30:00,125.72,125.91,125.05,125.1,49800.0,125.72,125.91,125.05,125.1,49800.0
2013-08-14 11:00:00,125.17,125.24,124.64,125.14,46500.0,125.17,125.24,124.64,125.14,46500.0
2013-08-14 11:30:00,125.14,125.29,124.7,124.87,43900.0,125.14,125.29,124.7,124.87,43900.0
2013-08-14 12:00:00,125.01,125.19,124.86,125.19,11100.0,125.01,125.19,124.86,125.19,11100.0
2013-08-14 12:30:00,125.2,125.35,124.86,125.01,51100.0,125.2,125.35,124.86,125.01,51100.0
2013-08-14 13:00:00,125.04,125.06,124.42,124.5,36500.0,125.04,125.06,124.42,124.5,36500.0
2013-08-14 13:30:00,124.48,124.66,124.29,124.66,36400.0,124.48,124.66,124.29,124.66,36400.0
2013-08-14 14:00:00,124.79,124.89,124.25,124.39,16000.0,124.79,124.89,124.25,124.39,16000.0
2013-08-14 14:30:00,124.41,124.43,123.93,124.08,22200.0,124.41,124.43,123.93,124.08,22200.0
2013-08-14 15:00:00,124.14,124.7,123.85,124.62,56500.0,124.14,124.7,123.85,124.62,56500.0
2013-08-14 15:30:00,124.64,124.64,124.34,124.34,77500.0,124.64,124.64,124.34,124.34,77500.0
2013-08-15 09:30:00,121.69,122.44,120.16,120.43,114700.0,121.69,122.44,120.16,120.43,114700.0
2013-08-15 10:00:00,120.81,121.99,120.48,121.71,99000.0,120.81,121.99,120.48,121.71,99000.0
2013-08-15 10:30:00,121.84,122.13,121.3,121.58,33500.0,121.84,122.13,121.3,121.58,33500.0
2013-08-15 11:00:00,121.68,121.91,120.96,121.1,48700.0,121.68,121.91,120.96,121.1,48700.0
2013-08-15 11:30:00,121.26,121.73,121.02,121.37,40300.0,121.26,121.73,121.02,121.37,40300.0
2013-08-15 12:00:00,121.36,121.67,120.74,121.4,28500.0,121.36,121.67,120.74,121.4,28500.0
2013-08-15 12:30:00,121.4,121.8,121.18,121.3,34700.0,121.4,121.8,121.18,121.3,34700.0
2013-08-15 13:00:00,121.42,121.98,121.15,121.58,52500.0,121.42,121.98,121.15,121.58,52500.0
2013-08-15 13:30:00,121.52,121.89,121.35,121.81,18600.0,121.52,121.89,121.35,121.81,18600.0
2013-08-15 14:00:00,121.84,122.23,121.2,122.02,28300.0,121.84,122.23,121.2,122.02,28300.0
2013-08-15 14:30:00,122.03,122.36,121.99,122.2,49200.0,122.03,122.36,121.99,122.2,49200.0
2013-08-15 15:00:00,122.2,122.54,122.11,122.32,124300.0,122.2,122.54,122.11,122.32,124300.0
2013-08-15 15:30:00,122.32,122.35,122.04,122.06,88800.0,122.32,122.35,122.04,122.06,88800.0
2013-08-16 09:30:00,122.19,123.8,121.71,123.04,86800.0,122.19,123.8,121.71,123.04,86800.0
2013-08-16 10:00:00,123.18,123.73,122.34,123.4,46800.0,123.18,123.73,122.34,123.4,46800.0
2013-08-16 10:30:00,123.39,124.34,123.03,123.99,62700.0,123.39,124.34,123.03,123.99,62700.0
2013-08-16 11:00:00,123.97,124.02,123.48,123.71,37500.0,123.97,124.02,123.48,123.71,37500.0
2013-08-16 11:30:00,123.82,123.98,123.69,123.84,8000.0,123.82,123.98,123.69,123.84,8000.0
2013-08-16 12:00:00,123.78,123.9,123.54,123.54,16000.0,123.78,123.9,123.54,123.54,16000.0
2013-08-16 12:30:00,123.55,123.55,122.85,122.92,18700.0,123.55,123.55,122.85,122.92,18700.0
2013-08-16 13:00:00,122.89,122.9,121.94,122.11,20000.0,122.89,122.9,121.94,122.11,20000.0
2013-08-16 13:30:00,122.15,122.34,121.74,122.2,12600.0,122.15,122.34,121.74,122.2,12600.0
2013-08-16 14:00:00,122.22,122.42,121.92,122.17,13900.0,122.22,122.42,121.92,122.17,13900.0
2013-08-16 14:30:00,122.21,122.6,121.96,122.58,11400.0,122.21,122.6,121.96,122.58,11400.0
2013-08-16 15:00:00,122.56,122.66,122.41,122.42,20400.0,122.56,122.66,122.41,122.42,20400.0
2013-08-16 15:30:00,122.46,122.63,121.94,121.97,69600.0,122.46,122.63,121.94,121.97,69600.0
2013-08-19 09:30:00,121.66,121.83,120.97,121.44,26000.0,121.66,121.83,120.97,121.44,26000.0
2013-08-19 10:00:00,121.44,121.94,120.72,120.79,25600.0,121.44,121.94,120.72,120.79,25600.0
2013-08-19 10:30:00,120.9,121.57,120.84,121.27,85900.0,120.9,121.57,120.84,121.27,85900.0
2013-08-19 11:00:00,121.28,121.92,121.21,121.79,59800.0,121.28,121.92,121.21,121.79,59800.0
2013-08-19 11:30:00,121.8,121.83,120.8,121.25,23900.0,121.8,121.83,120.8,121.25,23900.0
2013-08-19 12:00:00,121.3,121.3,120.65,120.67,13600.0,121.3,121.3,120.65,120.67,13600.0
2013-08-19 12:30:00,120.66,120.88,120.52,120.56,20100.0,120.66,120.88,120.52,120.56,20100.0
2013-08-19 13:00:00,120.55,120.57,120.26,120.52,28300.0,120.55,120.57,120.26,120.52,28300.0
2013-08-19 13:30:00,120.57,120.7,120.25,120.42,34900.0,120.57,120.7,120.25,120.42,34900.0
2013-08-19 14:00:00,120.45,120.57,120.27,120.33,21200.0,120.45,120.57,120.27,120.33,21200.0
2013-08-19 14:30:00,120.36,120.37,119.9,120.04,44600.0,120.36,120.37,119.9,120.04,44600.0
2013-08-19 15:00:00,119.98,119.99,119.56,119.68,29900.0,119.98,119.99,119.56,119.68,29900.0
2013-08-19 15:30:00,119.68,119.92,119.58,119.6,89400.0,119.68,119.92,119.58,119.6,89400.0
2013-08-20 09:30:00,120.0,121.54,120.0,121.16,70800.0,120.0,121.54,120.0,121.16,70800.0
2013-08-20 10:00:00,121.24,122.98,121.23,122.46,57500.0,121.24,122.98,121.23,122.46,57500.0
2013-08-20 10:30:00,122.34,123.96,122.22,123.85,100500.0,122.34,123.96,122.22,123.85,100500.0
2013-08-20 11:00:00,123.92,124.58,123.49,124.43,91600.0,123.92,124.58,123.49,124.43,91600.0
2013-08-20 11:30:00,124.43,124.66,123.79,124.34,61400.0,124.43,124.66,123.79,124.34,61400.0
2013-08-20 12:00:00,124.33,124.7,124.04,124.36,43700.0,124.33,124.7,124.04,124.36,43700.0
2013-08-20 12:30:00,124.33,124.43,124.11,124.31,38200.0,124.33,124.43,124.11,124.31,38200.0
2013-08-20 13:00:00,124.35,124.43,123.67,123.69,54600.0,124.35,124.43,123.67,123.69,54600.0
2013-08-20 13:30:00,123.74,124.09,123.66,123.67,34000.0,123.74,124.09,123.66,123.67,34000.0
2013-08-20 14:00:00,123.67,123.91,123.5,123.63,53200.0,123.67,123.91,123.5,123.63,53200.0
2013-08-20 14:30:00,123.65,124.03,123.39,123.87,54200.0,123.65,124.03,123.39,123.87,54200.0
2013-08-20 15:00:00,123.91,124.26,123.91,124.18,46900.0,123.91,124.26,123.91,124.18,46900.0
2013-08-20 15:30:00,124.15,124.24,123.99,124.08,69600.0,124.15,124.24,123.99,124.08,69600.0
2013-08-21 09:30:00,123.61,124.41,122.75,123.14,48100.0,123.61,124.41,122.75,123.14,48100.0
2013-08-21 10:00:00,123.23,125.18,123.22,124.79,59900.0,123.23,125.18,123.22,124.79,59900.0
2013-08-21 10:30:00,124.91,124.92,123.86,123.99,45800.0,124.91,124.92,123.86,123.99,45800.0
2013-08-21 11:00:00,123.96,124.28,123.72,124.09,124600.0,123.96,124.28,123.72,124.09,124600.0
2013-08-21 11:30:00,124.13,124.35,123.33,123.55,93800.0,124.13,124.35,123.33,123.55,93800.0
2013-08-21 12:00:00,123.53,123.89,123.53,123.89,12400.0,123.53,123.89,123.53,123.89,12400.0
2013-08-21 12:30:00,123.79,123.99,123.37,123.46,14500.0,123.79,123.99,123.37,123.46,14500.0
2013-08-21 13:00:00,123.48,123.57,123.04,123.46,63600.0,123.48,123.57,123.04,123.46,63600.0
2013-08-21 13:30:00,123.43,123.74,123.32,123.56,5500.0,123.43,123.74,123.32,123.56,5500.0
2013-08-21 14:00:00,123.53,124.05,122.48,123.61,51000.0,123.53,124.05,122.48,123.61,51000.0
2013-08-21 14:30:00,123.78,125.0,123.78,124.54,34500.0,123.78,125.0,123.78,124.54,34500.0
2013-08-21 15:00:00,124.49,124.6,123.77,123.77,26600.0,124.49,124.6,123.77,123.77,26600.0
2013-08-21 15:30:00,123.76,123.94,123.11,123.22,97800.0,123.76,123.94,123.11,123.22,97800.0
2013-08-22 09:30:00,123.9,125.08,123.11,124.73,73200.0,123.9,125.08,123.11,124.73,73200.0
2013-08-22 10:00:00,124.81,125.51,124.41,125.42,85700.0,124.81,125.51,124.41,125.42,85700.0
2013-08-22 10:30:00,125.39,126.14,125.25,125.75,43100.0,125.39,126.14,125.25,125.75,43100.0
2013-08-22 11:00:00,125.75,126.19,125.67,125.97,112300.0,125.75,126.19,125.67,125.97,112300.0
2013-08-22 11:30:00,125.99,126.24,125.5,125.77,40600.0,125.99,126.24,125.5,125.77,40600.0
2013-08-22 12:00:00,125.85,126.1,125.28,125.38,18600.0,125.85,126.1,125.28,125.38,18600.0
2013-08-22 12:30:00,125.41,125.67,124.85,125.04,15600.0,125.41,125.67,124.85,125.04,15600.0
2013-08-22 13:00:00,125.03,125.41,124.84,125.26,10300.0,125.03,125.41,124.84,125.26,10300.0
2013-08-22 13:30:00,125.32,125.74,125.27,125.56,6900.0,125.32,125.74,125.27,125.56,6900.0
2013-08-22 14:00:00,125.63,125.86,125.39,125.65,10800.0,125.63,125.86,125.39,125.65,10800.0
2013-08-22 14:30:00,125.68,126.0,125.48,125.56,8600.0,125.68,126.0,125.48,125.56,8600.0
2013-08-22 15:00:00,125.45,125.64,125.14,125.5,30100.0,125.45,125.64,125.14,125.5,30100.0
2013-08-22 15:30:00,125.52,125.66,125.25,125.35,98700.0,125.52,125.66,125.25,125.35,98700.0
2013-08-23 09:30:00,126.13,126.13,124.11,124.31,22400.0,126.13,126.13,124.11,124.31,22400.0
2013-08-23 10:00:00,124.33,124.44,122.61,123.11,65600.0,124.33,124.44,122.61,123.11,65600.0
2013-08-23 10:30:00,123.17,123.98,123.0,123.67,50100.0,123.17,123.98,123.0,123.67,50100.0
2013-08-23 11:00:00,123.77,123.85,123.12,123.12,33900.0,123.77,123.85,123.12,123.12,33900.0
2013-08-23 11:30:00,123.16,123.73,123.11,123.35,47300.0,123.16,123.73,123.11,123.35,47300.0
2013-08-23 12:00:00,123.37,123.56,123.19,123.19,34700.0,123.37,123.56,123.19,123.19,34700.0
2013-08-23 12:30:00,123.19,123.4,122.97,122.97,23500.0,123.19,123.4,122.97,122.97,23500.0
2013-08-23 13:00:00,123.03,123.34,122.7,122.82,46100.0,123.03,123.34,122.7,122.82,46100.0
2013-08-23 13:30:00,122.85,123.1,122.72,122.74,31900.0,122.85,123.1,122.72,122.74,31900.0
2013-08-23 14:00:00,122.74,123.1,122.4,122.97,36700.0,122.74,123.1,122.4,122.97,36700.0
2013-08-23 14:30:00,122.97,123.05,122.56,123.05,27100.0,122.97,123.05,122.56,123.05,27100.0
2013-08-23 15:00:00,123.02,123.28,122.92,123.25,32400.0,123.02,123.28,122.92,123.25,32400.0
2013-08-23 15:30:00,123.27,123.44,122.97,123.03,77300.0,123.27,123.44,122.97,123.03,77300.0
2013-08-26 09:30:00,123.16,124.02,122.58,123.46,15800.0,123.16,124.02,122.58,123.46,15800.0
2013-08-26 10:00:00,123.54,125.06,123.54,124.76,19800.0,123.54,125.06,123.54,124.76,19800.0
2013-08-26 10:30:00,124.67,125.12,124.33,124.93,16600.0,124.67,125.12,124.33,124.93,16600.0
2013-08-26 11:00:00,124.96,125.23,124.4,124.7,93000.0,124.96,125.23,124.4,124.7,93000.0
2013-08-26 11:30:00,124.7,124.98,124.14,124.33,27300.0,124.7,124.98,124.14,124.33,27300.0
2013-08-26 12:00:00,124.24,124.52,124.17,124.4,15500.0,124.24,124.52,124.17,124.4,15500.0
2013-08-26 12:30:00,124.4,125.05,124.4,125.05,13400.0,124.4,125.05,124.4,125.05,13400.0
2013-08-26 13:00:00,125.04,125.17,124.66,124.66,17400.0,125.04,125.17,124.66,124.66,17400.0
2013-08-26 13:30:00,124.69,124.69,124.33,124.53,9800.0,124.69,124.69,124.33,124.53,9800.0
2013-08-26 14:00:00,124.44,124.5,124.34,124.45,6200.0,124.44,124.5,124.34,124.45,6200.0
2013-08-26 14:30:00,124.45,124.68,124.31,124.68,20700.0,124.45,124.68,124.31,124.68,20700.0
2013-08-26 15:00:00,124.68,124.83,123.83,124.16,45200.0,124.68,124.83,123.83,124.16,45200.0
2013-08-26 15:30:00,124.19,124.54,124.12,124.28,70400.0,124.19,124.54,124.12,124.28,70400.0
2013-08-27 09:30:00,122.23,124.04,121.71,122.5,28800.0,122.23,124.04,121.71,122.5,28800.0
2013-08-27 10:00:00,122.33,122.38,121.35,121.59,25200.0,122.33,122.38,121.35,121.59,25200.0
2013-08-27 10:30:00,121.59,121.92,121.35,121.52,13200.0,121.59,121.92,121.35,121.52,13200.0
2013-08-27 11:00:00,121.71,121.72,120.89,121.45,27400.0,121.71,121.72,120.89,121.45,27400.0
2013-08-27 11:30:00,121.41,121.41,120.97,121.18,19300.0,121.41,121.41,120.97,121.18,19300.0
2013-08-27 12:00:00,120.9,120.98,120.05,120.32,34300.0,120.9,120.98,120.05,120.32,34300.0
2013-08-27 12:30:00,120.26,121.07,120.26,120.98,18100.0,120.26,121.07,120.26,120.98,18100.0
2013-08-27 13:00:00,120.81,120.92,120.21,120.31,6700.0,120.81,120.92,120.21,120.31,6700.0
2013-08-27 13:30:00,120.34,120.92,120.34,120.48,6500.0,120.34,120.92,120.34,120.48,6500.0
2013-08-27 14:00:00,120.37,120.53,120.0,120.2,13300.0,120.37,120.53,120.0,120.2,13300.0
2013-08-27 14:30:00,120.24,120.81,119.95,120.51,21900.0,120.24,120.81,119.95,120.51,21900.0
2013-08-27 15:00:00,120.47,120.77,120.14,120.37,29000.0,120.47,120.77,120.14,120.37,29000.0
2013-08-27 15:30:00,120.34,120.36,119.9,120.17,101000.0,120.34,120.36,119.9,120.17,101000.0
2013-08-28 09:30:00,120.0,121.0,119.41,119.87,38100.0,120.0,121.0,119.41,119.87,38100.0
2013-08-28 10:00:00,119.87,120.47,119.22,119.6,43400.0,119.87,120.47,119.22,119.6,43400.0
2013-08-28 10:30:00,119.5,119.67,118.88,118.9,56500.0,119.5,119.67,118.88,118.9,56500.0
2013-08-28 11:00:00,118.94,119.04,118.01,118.01,76700.0,118.94,119.04,118.01,118.01,76700.0
2013-08-28 11:30:00,118.01,118.55,117.72,118.4,92200.0,118.01,118.55,117.72,118.4,92200.0
2013-08-28 12:00:00,118.4,119.78,118.4,119.78,97500.0,118.4,119.78,118.4,119.78,97500.0
2013-08-28 12:30:00,119.82,120.24,119.67,119.67,47100.0,119.82,120.24,119.67,119.67,47100.0
2013-08-28 13:00:00,119.63,119.73,119.22,119.46,23800.0,119.63,119.73,119.22,119.46,23800.0
2013-08-28 13:30:00,119.45,119.69,119.26,119.31,57800.0,119.45,119.69,119.26,119.31,57800.0
2013-08-28 14:00:00,119.34,119.52,118.95,119.3,25600.0,119.34,119.52,118.95,119.3,25600.0
2013-08-28 14:30:00,119.26,119.45,118.74,118.83,35200.0,119.26,119.45,118.74,118.83,35200.0
2013-08-28 15:00:00,118.85,118.99,118.71,118.76,43400.0,118.85,118.99,118.71,118.76,43400.0
2013-08-28 15:30:00,118.77,118.86,118.25,118.3,138900.0,118.77,118.86,118.25,118.3,138900.0
2013-08-29 09:30:00,119.68,121.71,119.06,120.5,268500.0,119.68,121.71,119.06,120.5,268500.0
2013-08-29 10:00:00,120.49,121.08,120.13,120.84,109900.0,120.49,121.08,120.13,120.84,109900.0
2013-08-29 10:30:00,120.88,122.11,120.73,121.48,110300.0,120.88,122.11,120.73,121.48,110300.0
2013-08-29 11:00:00,121.49,121.7,120.89,121.07,74600.0,121.49,121.7,120.89,121.07,74600.0
2013-08-29 11:30:00,121.07,121.9,121.01,121.69,54600.0,121.07,121.9,121.01,121.69,54600.0
2013-08-29 12:00:00,121.71,121.75,120.8,120.82,47600.0,121.71,121.75,120.8,120.82,47600.0
2013-08-29 12:30:00,120.82,120.9,119.93,120.61,77000.0,120.82,120.9,119.93,120.61,77000.0
2013-08-29 13:00:00,120.61,120.82,119.75,120.19,47500.0,120.61,120.82,119.75,120.19,47500.0
2013-08-29 13:30:00,120.19,120.34,119.65,119.98,42800.0,120.19,120.34,119.65,119.98,42800.0
2013-08-29 14:00:00,119.98,120.29,119.7,120.17,47700.0,119.98,120.29,119.7,120.17,47700.0
2013-08-29 14:30:00,120.18,120.7,120.1,120.15,47400.0,120.18,120.7,120.1,120.15,47400.0
2013-08-29 15:00:00,120.16,120.18,119.74,119.92,72400.0,120.16,120.18,119.74,119.92,72400.0
2013-08-29 15:30:00,119.91,120.23,119.79,120.06,137800.0,119.91,120.23,119.79,120.06,137800.0
2013-08-30 09:30:00,120.05,120.71,119.0,119.97,35400.0,120.05,120.71,119.0,119.97,35400.0
2013-08-30 10:00:00,119.99,119.99,118.65,118.87,28700.0,119.99,119.99,118.65,118.87,28700.0
2013-08-30 10:30:00,118.79,118.89,117.88,118.13,39400.0,118.79,118.89,117.88,118.13,39400.0
2013-08-30 11:00:00,118.21,118.64,118.13,118.13,38400.0,118.21,118.64,118.13,118.13,38400.0
2013-08-30 11:30:00,118.14,118.64,117.94,118.45,30300.0,118.14,118.64,117.94,118.45,30300.0
2013-08-30 12:00:00,118.47,119.12,118.38,118.94,29800.0,118.47,119.12,118.38,118.94,29800.0
2013-08-30 12:30:00,118.93,118.93,118.15,118.29,43000.0,118.93,118.93,118.15,118.29,43000.0
2013-08-30 13:00:00,118.22,118.37,117.58,117.9,47800.0,118.22,118.37,117.58,117.9,47800.0
2013-08-30 13:30:00,118.04,118.33,117.71,117.8,27900.0,118.04,118.33,117.71,117.8,27900.0
2013-08-30 14:00:00,117.8,118.05,117.71,117.73,31600.0,117.8,118.05,117.71,117.73,31600.0
2013-08-30 14:30:00,117.7,117.98,117.38,117.42,42400.0,117.7,117.98,117.38,117.42,42400.0
2013-08-30 15:00:00,117.41,117.98,117.41,117.9,55800.0,117.41,117.98,117.41,117.9,55800.0
2013-08-30 15:30:00,117.88,117.88,117.22,117.45,166200.0,117.88,117.88,117.22,117.45,166200.0
2013-09-03 09:30:00,118.86,122.9,117.5,118.72,79700.0,118.86,122.9,117.5,118.72,79700.0
2013-09-03 10:00:00,118.85,118.97,117.7,117.7,45600.0,118.85,118.97,117.7,117.7,45600.0
2013-09-03 10:30:00,117.8,119.62,117.67,119.0,52800.0,117.8,119.62,117.67,119.0,52800.0
2013-09-03 11:00:00,119.01,119.58,117.82,118.09,36900.0,119.01,119.58,117.82,118.09,36900.0
2013-09-03 11:30:00,118.09,118.5,117.64,117.92,31700.0,118.09,118.5,117.64,117.92,31700.0
2013-09-03 12:00:00,117.91,117.99,117.23,117.42,23500.0,117.91,117.99,117.23,117.42,23500.0
2013-09-03 12:30:00,117.42,117.51,116.84,117.06,28400.0,117.42,117.51,116.84,117.06,28400.0
2013-09-03 13:00:00,116.97,117.7,116.85,117.34,29100.0,116.97,117.7,116.85,117.34,29100.0
2013-09-03 13:30:00,117.31,117.31,116.18,116.3,33000.0,117.31,117.31,116.18,116.3,33000.0
2013-09-03 14:00:00,116.32,116.91,116.01,116.52,51600.0,116.32,116.91,116.01,116.52,51600.0
2013-09-03 14:30:00,116.48,116.7,115.99,116.66,49300.0,116.48,116.7,115.99,116.66,49300.0
2013-09-03 15:00:00,116.73,117.43,116.72,117.31,44300.0,116.73,117.43,116.72,117.31,44300.0
2013-09-03 15:30:00,117.28,117.97,116.99,117.6,147400.0,117.28,117.97,116.99,117.6,147400.0
2013-09-04 09:30:00,117.49,118.46,116.55,117.43,23600.0,117.49,118.46,116.55,117.43,23600.0
2013-09-04 10:00:00,117.42,118.71,117.41,118.1,29800.0,117.42,118.71,117.41,118.1,29800.0
2013-09-04 10:30:00,118.02,118.1,117.66,117.83,13100.0,118.02,118.1,117.66,117.83,13100.0
2013-09-04 11:00:00,117.99,118.58,117.91,118.19,84700.0,117.99,118.58,117.91,118.19,84700.0
2013-09-04 11:30:00,118.21,118.38,117.74,117.78,39400.0,118.21,118.38,117.74,117.78,39400.0
2013-09-04 12:00:00,117.77,117.84,117.29,117.29,25900.0,117.77,117.84,117.29,117.29,25900.0
2013-09-04 12:30:00,117.28,117.34,116.69,116.96,43100.0,117.28,117.34,116.69,116.96,43100.0
2013-09-04 13:00:00,116.97,117.0,116.64,116.64,64300.0,116.97,117.0,116.64,116.64,64300.0
2013-09-04 13:30:00,116.66,116.7,116.38,116.7,192900.0,116.66,116.7,116.38,116.7,192900.0
2013-09-04 14:00:00,116.7,117.62,116.7,117.57,138800.0,116.7,117.62,116.7,117.57,138800.0
2013-09-04 14:30:00,117.48,118.37,117.34,118.34,95500.0,117.48,118.37,117.34,118.34,95500.0
2013-09-04 15:00:00,118.32,118.44,117.9,117.94,45700.0,118.32,118.44,117.9,117.94,45700.0
2013-09-04 15:30:00,118.0,118.37,117.9,118.08,74700.0,118.0,118.37,117.9,118.08,74700.0
2013-09-05 09:30:00,117.77,118.83,117.77,118.46,19900.0,117.77,118.83,117.77,118.46,19900.0
2013-09-05 10:00:00,118.52,118.63,117.65,118.09,31600.0,118.52,118.63,117.65,118.09,31600.0
2013-09-05 10:30:00,118.07,118.49,117.5,117.92,33800.0,118.07,118.49,117.5,117.92,33800.0
2013-09-05 11:00:00,117.94,118.21,117.49,117.52,24800.0,117.94,118.21,117.49,117.52,24800.0
2013-09-05 11:30:00,117.61,117.85,117.44,117.68,39500.0,117.61,117.85,117.44,117.68,39500.0
2013-09-05 12:00:00,117.64,117.72,117.22,117.42,35900.0,117.64,117.72,117.22,117.42,35900.0
2013-09-05 12:30:00,117.44,117.83,117.33,117.64,43600.0,117.44,117.83,117.33,117.64,43600.0
2013-09-05 13:00:00,117.61,117.78,117.28,117.55,42100.0,117.61,117.78,117.28,117.55,42100.0
2013-09-05 13:30:00,117.59,117.86,117.38,117.86,75500.0,117.59,117.86,117.38,117.86,75500.0
2013-09-05 14:00:00,117.82,118.07,117.66,117.99,34400.0,117.82,118.07,117.66,117.99,34400.0
2013-09-05 14:30:00,118.07,118.31,117.91,118.0,35000.0,118.07,118.31,117.91,118.0,35000.0
2013-09-05 15:00:00,118.0,118.01,117.61,117.67,54400.0,118.0,118.01,117.61,117.67,54400.0
2013-09-05 15:30:00,117.67,117.7,117.11,117.2,110200.0,117.67,117.7,117.11,117.2,110200.0
2013-09-06 09:30:00,120.11,120.41,117.87,119.42,153100.0,120.11,120.41,117.87,119.42,153100.0
2013-09-06 10:00:00,119.25,120.11,118.51,120.1,250100.0,119.25,120.11,118.51,120.1,250100.0
2013-09-06 10:30:00,120.1,121.43,120.04,120.85,174500.0,120.1,121.43,120.04,120.85,174500.0
2013-09-06 11:00:00,120.85,121.28,120.72,121.01,67000.0,120.85,121.28,120.72,121.01,67000.0
2013-09-06 11:30:00,121.0,122.64,120.96,122.05,76900.0,121.0,122.64,120.96,122.05,76900.0
2013-09-06 12:00:00,122.04,123.26,121.71,122.68,119500.0,122.04,123.26,121.71,122.68,119500.0
2013-09-06 12:30:00,122.58,122.83,121.99,122.38,36800.0,122.58,122.83,121.99,122.38,36800.0
2013-09-06 13:00:00,122.32,122.63,122.28,122.55,50800.0,122.32,122.63,122.28,122.55,50800.0
2013-09-06 13:30:00,122.57,123.19,122.44,123.03,27800.0,122.57,123.19,122.44,123.03,27800.0
2013-09-06 14:00:00,122.96,123.08,122.49,122.74,51600.0,122.96,123.08,122.49,122.74,51600.0
2013-09-06 14:30:00,122.68,122.79,121.94,122.08,65300.0,122.68,122.79,121.94,122.08,65300.0
2013-09-06 15:00:00,122.08,122.24,121.7,121.98,66800.0,122.08,122.24,121.7,121.98,66800.0
2013-09-06 15:30:00,121.97,121.97,121.1,121.38,117800.0,121.97,121.97,121.1,121.38,117800.0
2013-09-09 09:30:00,121.72,123.93,121.51,123.47,56200.0,121.72,123.93,121.51,123.47,56200.0
2013-09-09 10:00:00,123.63,124.08,123.05,123.99,68900.0,123.63,124.08,123.05,123.99,68900.0
2013-09-09 10:30:00,124.0,124.12,122.62,122.65,41900.0,124.0,124.12,122.62,122.65,41900.0
2013-09-09 11:00:00,122.62,123.36,122.42,123.15,18900.0,122.62,123.36,122.42,123.15,18900.0
2013-09-09 11:30:00,123.19,123.66,123.18,123.5,25400.0,123.19,123.66,123.18,123.5,25400.0
2013-09-09 12:00:00,123.5,123.79,123.47,123.72,24700.0,123.5,123.79,123.47,123.72,24700.0
2013-09-09 12:30:00,123.72,123.72,123.05,123.37,14500.0,123.72,123.72,123.05,123.37,14500.0
2013-09-09 13:00:00,123.35,123.74,123.15,123.74,22100.0,123.35,123.74,123.15,123.74,22100.0
2013-09-09 13:30:00,123.74,124.76,123.67,124.76,36100.0,123.74,124.76,123.67,124.76,36100.0
2013-09-09 14:00:00,124.74,125.02,124.59,124.59,72500.0,124.74,125.02,124.59,124.59,72500.0
2013-09-09 14:30:00,124.59,124.94,124.59,124.86,49000.0,124.59,124.94,124.59,124.86,49000.0
2013-09-09 15:00:00,124.86,125.01,124.79,124.91,55400.0,124.86,125.01,124.79,124.91,55400.0
2013-09-09 15:30:00,124.94,125.17,124.9,124.98,114300.0,124.94,125.17,124.9,124.98,114300.0
2013-09-10 09:30:00,125.22,126.05,124.27,125.19,23300.0,125.22,126.05,124.27,125.19,23300.0
2013-09-10 10:00:00,125.38,125.85,124.84,125.13,29100.0,125.38,125.85,124.84,125.13,29100.0
2013-09-10 10:30:00,125.28,125.69,125.2,125.4,35500.0,125.28,125.69,125.2,125.4,35500.0
2013-09-10 11:00:00,125.41,125.48,124.79,124.81,22600.0,125.41,125.48,124.79,124.81,22600.0
2013-09-10 11:30:00,124.77,124.99,124.27,124.53,70100.0,124.77,124.99,124.27,124.53,70100.0
2013-09-10 12:00:00,124.53,125.04,124.49,124.86,28800.0,124.53,125.04,124.49,124.86,28800.0
2013-09-10 12:30:00,124.94,125.2,124.78,125.13,13700.0,124.94,125.2,124.78,125.13,13700.0
2013-09-10 13:00:00,125.12,125.14,124.74,125.0,18900.0,125.12,125.14,124.74,125.0,18900.0
2013-09-10 13:30:00,125.05,125.13,124.87,125.05,24500.0,125.05,125.13,124.87,125.05,24500.0
2013-09-10 14:00:00,125.08,125.48,125.03,125.4,47200.0,125.08,125.48,125.03,125.4,47200.0
2013-09-10 14:30:00,125.41,125.69,125.15,125.64,36200.0,125.41,125.69,125.15,125.64,36200.0
2013-09-10 15:00:00,125.66,125.73,125.44,125.53,33300.0,125.66,125.73,125.44,125.53,33300.0
2013-09-10 15:30:00,125.49,125.8,125.24,125.8,72400.0,125.49,125.8,125.24,125.8,72400.0
2013-09-11 09:30:00,125.91,126.41,124.64,125.13,35900.0,125.91,126.41,124.64,125.13,35900.0
2013-09-11 10:00:00,125.02,125.83,124.9,125.4,54600.0,125.02,125.83,124.9,125.4,54600.0
2013-09-11 10:30:00,125.47,125.84,125.21,125.81,30900.0,125.47,125.84,125.21,125.81,30900.0
2013-09-11 11:00:00,125.81,125.92,125.26,125.58,19700.0,125.81,125.92,125.26,125.58,19700.0
2013-09-11 11:30:00,125.58,125.96,125.49,125.56,14100.0,125.58,125.96,125.49,125.56,14100.0
2013-09-11 12:00:00,125.53,126.1,125.52,126.09,17400.0,125.53,126.1,125.52,126.09,17400.0
2013-09-11 12:30:00,126.14,126.66,126.14,126.39,31500.0,126.14,126.66,126.14,126.39,31500.0
2013-09-11 13:00:00,126.39,127.21,126.31,127.12,28800.0,126.39,127.21,126.31,127.12,28800.0
2013-09-11 13:30:00,127.11,127.51,127.02,127.15,26200.0,127.11,127.51,127.02,127.15,26200.0
2013-09-11 14:00:00,127.11,127.41,126.7,126.99,26800.0,127.11,127.41,126.7,126.99,26800.0
2013-09-11 14:30:00,127.01,127.04,126.55,126.94,86500.0,127.01,127.04,126.55,126.94,86500.0
2013-09-11 15:00:00,126.95,127.23,126.85,127.18,75400.0,126.95,127.23,126.85,127.18,75400.0
2013-09-11 15:30:00,127.19,127.51,126.98,127.48,135100.0,127.19,127.51,126.98,127.48,135100.0
2013-09-12 09:30:00,127.19,129.69,127.16,129.11,122100.0,127.19,129.69,127.16,129.11,122100.0
2013-09-12 10:00:00,129.09,129.9,128.75,129.3,73500.0,129.09,129.9,128.75,129.3,73500.0
2013-09-12 10:30:00,129.32,129.75,127.87,127.97,119400.0,129.32,129.75,127.87,127.97,119400.0
2013-09-12 11:00:00,127.96,128.5,127.93,128.03,56000.0,127.96,128.5,127.93,128.03,56000.0
2013-09-12 11:30:00,128.06,128.2,127.55,127.79,26000.0,128.06,128.2,127.55,127.79,26000.0
2013-09-12 12:00:00,127.77,127.77,126.95,127.13,61600.0,127.77,127.77,126.95,127.13,61600.0
2013-09-12 12:30:00,127.09,127.13,126.62,126.74,22400.0,127.09,127.13,126.62,126.74,22400.0
2013-09-12 13:00:00,126.75,127.38,126.53,127.31,24200.0,126.75,127.38,126.53,127.31,24200.0
2013-09-12 13:30:00,127.29,127.49,127.15,127.4,23900.0,127.29,127.49,127.15,127.4,23900.0
2013-09-12 14:00:00,127.33,127.63,127.25,127.56,27800.0,127.33,127.63,127.25,127.56,27800.0
2013-09-12 14:30:00,127.56,127.7,127.17,127.53,26900.0,127.56,127.7,127.17,127.53,26900.0
2013-09-12 15:00:00,127.53,127.53,126.99,127.08,31700.0,127.53,127.53,126.99,127.08,31700.0
2013-09-12 15:30:00,127.08,127.18,126.66,126.87,68800.0,127.08,127.18,126.66,126.87,68800.0
2013-09-13 09:30:00,127.0,128.31,126.49,127.06,39600.0,127.0,128.31,126.49,127.06,39600.0
2013-09-13 10:00:00,126.97,127.21,126.12,126.64,76100.0,126.97,127.21,126.12,126.64,76100.0
2013-09-13 10:30:00,126.64,127.25,126.56,126.92,39100.0,126.64,127.25,126.56,126.92,39100.0
2013-09-13 11:00:00,126.82,127.24,126.55,127.0,17100.0,126.82,127.24,126.55,127.0,17100.0
2013-09-13 11:30:00,126.97,126.98,126.67,126.67,13500.0,126.97,126.98,126.67,126.67,13500.0
2013-09-13 12:00:00,126.75,127.37,126.65,126.94,16200.0,126.75,127.37,126.65,126.94,16200.0
2013-09-13 12:30:00,126.98,127.32,126.89,127.14,21600.0,126.98,127.32,126.89,127.14,21600.0
2013-09-13 13:00:00,127.13,127.57,127.08,127.37,16800.0,127.13,127.57,127.08,127.37,16800.0
2013-09-13 13:30:00,127.34,127.72,127.34,127.51,17500.0,127.34,127.72,127.34,127.51,17500.0
2013-09-13 14:00:00,127.54,127.79,127.49,127.71,14700.0,127.54,127.79,127.49,127.71,14700.0
2013-09-13 14:30:00,127.69,127.77,127.46,127.68,14200.0,127.69,127.77,127.46,127.68,14200.0
2013-09-13 15:00:00,127.73,127.79,127.37,127.52,19000.0,127.73,127.79,127.37,127.52,19000.0
2013-09-13 15:30:00,127.5,127.76,127.48,127.69,63800.0,127.5,127.76,127.48,127.69,63800.0
2013-09-16 09:30:00,129.68,130.41,128.14,129.91,79600.0,129.68,130.41,128.14,129.91,79600.0
2013-09-16 10:00:00,129.76,129.95,129.15,129.15,42100.0,129.76,129.95,129.15,129.15,42100.0
2013-09-16 10:30:00,129.15,129.81,129.1,129.47,39300.0,129.15,129.81,129.1,129.47,39300.0
2013-09-16 11:00:00,129.42,129.97,129.15,129.97,70400.0,129.42,129.97,129.15,129.97,70400.0
2013-09-16 11:30:00,129.94,129.94,129.53,129.73,17800.0,129.94,129.94,129.53,129.73,17800.0
2013-09-16 12:00:00,129.74,129.8,129.29,129.54,18800.0,129.74,129.8,129.29,129.54,18800.0
2013-09-16 12:30:00,129.48,129.54,129.02,129.09,23100.0,129.48,129.54,129.02,129.09,23100.0
2013-09-16 13:00:00,129.07,129.23,128.88,128.93,19800.0,129.07,129.23,128.88,128.93,19800.0
2013-09-16 13:30:00,128.93,129.08,128.46,128.97,43400.0,128.93,129.08,128.46,128.97,43400.0
2013-09-16 14:00:00,129.07,129.08,128.51,128.64,35500.0,129.07,129.08,128.51,128.64,35500.0
2013-09-16 14:30:00,128.63,129.03,128.53,128.89,46900.0,128.63,129.03,128.53,128.89,46900.0
2013-09-16 15:00:00,128.89,129.1,128.69,128.81,67500.0,128.89,129.1,128.69,128.81,67500.0
2013-09-16 15:30:00,128.81,128.97,128.49,128.91,111800.0,128.81,128.97,128.49,128.91,111800.0
2013-09-17 09:30:00,128.9,129.53,128.75,129.1,28000.0,128.9,129.53,128.75,129.1,28000.0
2013-09-17 10:00:00,129.1,129.98,129.01,129.6,33900.0,129.1,129.98,129.01,129.6,33900.0
2013-09-17 10:30:00,129.72,129.99,129.55,129.98,16700.0,129.72,129.99,129.55,129.98,16700.0
2013-09-17 11:00:00,129.98,129.99,129.62,129.84,11500.0,129.98,129.99,129.62,129.84,11500.0
2013-09-17 11:30:00,129.93,129.98,129.62,129.62,20000.0,129.93,129.98,129.62,129.62,20000.0
2013-09-17 12:00:00,129.62,129.79,129.49,129.6,26800.0,129.62,129.79,129.49,129.6,26800.0
2013-09-17 12:30:00,129.64,130.0,129.6,129.97,26700.0,129.64,130.0,129.6,129.97,26700.0
2013-09-17 13:00:00,129.97,130.0,129.8,129.99,17800.0,129.97,130.0,129.8,129.99,17800.0
2013-09-17 13:30:00,129.98,130.01,129.8,129.84,24100.0,129.98,130.01,129.8,129.84,24100.0
2013-09-17 14:00:00,129.88,130.01,129.81,129.99,61400.0,129.88,130.01,129.81,129.99,61400.0
2013-09-17 14:30:00,129.99,130.21,129.95,130.13,94700.0,129.99,130.21,129.95,130.13,94700.0
2013-09-17 15:00:00,130.1,130.38,129.99,130.21,71600.0,130.1,130.38,129.99,130.21,71600.0
2013-09-17 15:30:00,130.16,130.17,129.94,130.02,92800.0,130.16,130.17,129.94,130.02,92800.0
2013-09-18 09:30:00,129.62,130.55,129.54,130.0,33000.0,129.62,130.55,129.54,130.0,33000.0
2013-09-18 10:00:00,130.01,130.32,129.12,129.4,195900.0,130.01,130.32,129.12,129.4,195900.0
2013-09-18 10:30:00,129.48,129.49,128.87,129.09,47700.0,129.48,129.49,128.87,129.09,47700.0
2013-09-18 11:00:00,129.05,129.2,128.6,128.93,49700.0,129.05,129.2,128.6,128.93,49700.0
2013-09-18 11:30:00,128.97,129.18,128.31,128.31,57300.0,128.97,129.18,128.31,128.31,57300.0
2013-09-18 12:00:00,128.4,128.82,128.34,128.74,41300.0,128.4,128.82,128.34,128.74,41300.0
2013-09-18 12:30:00,128.81,128.96,128.54,128.61,29300.0,128.81,128.96,128.54,128.61,29300.0
2013-09-18 13:00:00,128.59,129.01,128.41,129.01,27800.0,128.59,129.01,128.41,129.01,27800.0
2013-09-18 13:30:00,129.06,129.39,128.91,129.12,62200.0,129.06,129.39,128.91,129.12,62200.0
2013-09-18 14:00:00,129.12,133.1,129.12,133.09,211600.0,129.12,133.1,129.12,133.09,211600.0
2013-09-18 14:30:00,133.03,133.59,132.53,133.36,138600.0,133.03,133.59,132.53,133.36,138600.0
2013-09-18 15:00:00,133.38,133.42,132.59,132.75,144000.0,133.38,133.42,132.59,132.75,144000.0
2013-09-18 15:30:00,132.8,133.15,132.6,133.02,231100.0,132.8,133.15,132.6,133.02,231100.0
2013-09-19 09:30:00,133.85,134.75,132.66,132.95,50200.0,133.85,134.75,132.66,132.95,50200.0
2013-09-19 10:00:00,133.15,133.99,133.15,133.39,60800.0,133.15,133.99,133.15,133.39,60800.0
2013-09-19 10:30:00,133.47,134.0,132.43,133.5,56000.0,133.47,134.0,132.43,133.5,56000.0
2013-09-19 11:00:00,133.5,134.08,133.43,133.8,45500.0,133.5,134.08,133.43,133.8,45500.0
2013-09-19 11:30:00,133.81,133.92,133.52,133.9,50100.0,133.81,133.92,133.52,133.9,50100.0
2013-09-19 12:00:00,133.86,134.65,133.75,134.33,63200.0,133.86,134.65,133.75,134.33,63200.0
2013-09-19 12:30:00,134.22,134.47,133.88,134.44,62500.0,134.22,134.47,133.88,134.44,62500.0
2013-09-19 13:00:00,134.44,134.69,134.11,134.15,73600.0,134.44,134.69,134.11,134.15,73600.0
2013-09-19 13:30:00,134.13,134.23,133.57,133.68,49300.0,134.13,134.23,133.57,133.68,49300.0
2013-09-19 14:00:00,133.67,133.82,133.59,133.73,28000.0,133.67,133.82,133.59,133.73,28000.0
2013-09-19 14:30:00,133.72,133.88,133.43,133.75,38400.0,133.72,133.88,133.43,133.75,38400.0
2013-09-19 15:00:00,133.78,134.47,133.78,133.9,62500.0,133.78,134.47,133.78,133.9,62500.0
2013-09-19 15:30:00,133.88,133.97,133.48,133.5,101800.0,133.88,133.97,133.48,133.5,101800.0
2013-09-20 09:30:00,133.98,133.99,133.22,133.54,69400.0,133.98,133.99,133.22,133.54,69400.0
2013-09-20 10:00:00,133.45,133.69,132.27,133.18,18400.0,133.45,133.69,132.27,133.18,18400.0
2013-09-20 10:30:00,133.0,133.47,132.83,133.22,18600.0,133.0,133.47,132.83,133.22,18600.0
2013-09-20 11:00:00,133.18,133.24,132.42,132.78,112200.0,133.18,133.24,132.42,132.78,112200.0
2013-09-20 11:30:00,132.8,132.87,132.34,132.34,25400.0,132.8,132.87,132.34,132.34,25400.0
2013-09-20 12:00:00,132.36,132.88,132.21,132.29,27100.0,132.36,132.88,132.21,132.29,27100.0
2013-09-20 12:30:00,132.29,132.52,131.97,132.12,30100.0,132.29,132.52,131.97,132.12,30100.0
2013-09-20 13:00:00,132.13,132.17,131.56,131.84,30100.0,132.13,132.17,131.56,131.84,30100.0
2013-09-20 13:30:00,131.8,132.01,131.31,131.31,24000.0,131.8,132.01,131.31,131.31,24000.0
2013-09-20 14:00:00,131.29,131.29,130.95,130.95,34400.0,131.29,131.29,130.95,130.95,34400.0
2013-09-20 14:30:00,131.04,131.21,130.8,130.96,38500.0,131.04,131.21,130.8,130.96,38500.0
2013-09-20 15:00:00,130.99,131.14,130.74,130.77,43700.0,130.99,131.14,130.74,130.77,43700.0
2013-09-20 15:30:00,130.76,131.01,130.45,130.5,178400.0,130.76,131.01,130.45,130.5,178400.0
2013-09-23 09:30:00,130.71,130.71,128.1,128.18,94500.0,130.71,130.71,128.1,128.18,94500.0
2013-09-23 10:00:00,128.13,128.41,127.24,127.36,89600.0,128.13,128.41,127.24,127.36,89600.0
2013-09-23 10:30:00,127.27,127.95,127.11,127.16,92800.0,127.27,127.95,127.11,127.16,92800.0
2013-09-23 11:00:00,127.25,127.8,126.59,127.76,221100.0,127.25,127.8,126.59,127.76,221100.0
2013-09-23 11:30:00,127.76,128.75,127.71,128.31,122500.0,127.76,128.75,127.71,128.31,122500.0
2013-09-23 12:00:00,128.27,128.64,127.97,127.98,36200.0,128.27,128.64,127.97,127.98,36200.0
2013-09-23 12:30:00,128.0,128.87,127.94,128.84,38900.0,128.0,128.87,127.94,128.84,38900.0
2013-09-23 13:00:00,128.76,129.0,128.44,128.8,31800.0,128.76,129.0,128.44,128.8,31800.0
2013-09-23 13:30:00,128.85,129.04,128.41,128.55,73400.0,128.85,129.04,128.41,128.55,73400.0
2013-09-23 14:00:00,128.58,129.02,128.07,128.17,24700.0,128.58,129.02,128.07,128.17,24700.0
2013-09-23 14:30:00,128.17,128.42,128.05,128.2,28700.0,128.17,128.42,128.05,128.2,28700.0
2013-09-23 15:00:00,128.22,128.29,127.8,128.0,41500.0,128.22,128.29,127.8,128.0,41500.0
2013-09-23 15:30:00,127.98,128.14,127.73,127.82,68900.0,127.98,128.14,127.73,127.82,68900.0
2013-09-24 09:30:00,127.81,128.86,127.35,127.79,45100.0,127.81,128.86,127.35,127.79,45100.0
2013-09-24 10:00:00,127.79,127.81,127.02,127.35,32600.0,127.79,127.81,127.02,127.35,32600.0
2013-09-24 10:30:00,127.42,128.0,126.92,127.98,72300.0,127.42,128.0,126.92,127.98,72300.0
2013-09-24 11:00:00,127.99,130.25,127.96,129.43,86300.0,127.99,130.25,127.96,129.43,86300.0
2013-09-24 11:30:00,129.49,130.25,129.47,129.88,28200.0,129.49,130.25,129.47,129.88,28200.0
2013-09-24 12:00:00,129.79,130.19,129.57,130.18,12200.0,129.79,130.19,129.57,130.18,12200.0
2013-09-24 12:30:00,130.15,130.16,129.56,130.05,27800.0,130.15,130.16,129.56,130.05,27800.0
2013-09-24 13:00:00,130.05,130.62,130.05,130.56,14500.0,130.05,130.62,130.05,130.56,14500.0
2013-09-24 13:30:00,130.56,130.57,129.9,129.9,15100.0,130.56,130.57,129.9,129.9,15100.0
2013-09-24 14:00:00,129.94,130.14,129.56,129.68,30900.0,129.94,130.14,129.56,129.68,30900.0
2013-09-24 14:30:00,129.69,130.03,129.49,129.73,51500.0,129.69,130.03,129.49,129.73,51500.0
2013-09-24 15:00:00,129.72,130.22,129.61,129.86,23400.0,129.72,130.22,129.61,129.86,23400.0
2013-09-24 15:30:00,129.86,130.03,129.01,129.32,103600.0,129.86,130.03,129.01,129.32,103600.0
2013-09-25 09:30:00,129.56,129.89,128.07,128.57,92200.0,129.56,129.89,128.07,128.57,92200.0
2013-09-25 10:00:00,128.67,130.24,128.67,130.15,28200.0,128.67,130.24,128.67,130.15,28200.0
2013-09-25 10:30:00,130.12,130.22,128.91,128.91,52600.0,130.12,130.22,128.91,128.91,52600.0
2013-09-25 11:00:00,128.94,130.12,128.88,130.12,12900.0,128.94,130.12,128.88,130.12,12900.0
2013-09-25 11:30:00,130.13,130.41,129.95,130.4,9100.0,130.13,130.41,129.95,130.4,9100.0
2013-09-25 12:00:00,130.37,130.37,129.53,130.03,19500.0,130.37,130.37,129.53,130.03,19500.0
2013-09-25 12:30:00,130.03,130.54,129.95,130.04,16000.0,130.03,130.54,129.95,130.04,16000.0
2013-09-25 13:00:00,130.17,130.67,130.1,130.16,26100.0,130.17,130.67,130.1,130.16,26100.0
2013-09-25 13:30:00,130.01,130.01,129.3,129.82,15900.0,130.01,130.01,129.3,129.82,15900.0
2013-09-25 14:00:00,129.84,129.97,129.33,129.62,13200.0,129.84,129.97,129.33,129.62,13200.0
2013-09-25 14:30:00,129.52,129.86,129.27,129.65,12200.0,129.52,129.86,129.27,129.65,12200.0
2013-09-25 15:00:00,129.57,129.99,129.41,129.45,29600.0,129.57,129.99,129.41,129.45,29600.0
2013-09-25 15:30:00,129.44,129.67,129.14,129.2,65500.0,129.44,129.67,129.14,129.2,65500.0
2013-09-26 09:30:00,129.76,130.44,128.87,129.19,16400.0,129.76,130.44,128.87,129.19,16400.0
2013-09-26 10:00:00,129.08,130.15,128.82,129.24,34400.0,129.08,130.15,128.82,129.24,34400.0
2013-09-26 10:30:00,129.36,129.51,128.0,128.0,70800.0,129.36,129.51,128.0,128.0,70800.0
2013-09-26 11:00:00,128.01,129.1,127.75,129.1,26200.0,128.01,129.1,127.75,129.1,26200.0
2013-09-26 11:30:00,129.13,129.37,128.84,129.28,12300.0,129.13,129.37,128.84,129.28,12300.0
2013-09-26 12:00:00,129.19,129.44,128.74,129.44,12400.0,129.19,129.44,128.74,129.44,12400.0
2013-09-26 12:30:00,129.43,129.71,129.3,129.56,18300.0,129.43,129.71,129.3,129.56,18300.0
2013-09-26 13:00:00,129.62,129.77,129.53,129.77,9200.0,129.62,129.77,129.53,129.77,9200.0
2013-09-26 13:30:00,129.79,129.88,129.29,129.29,12600.0,129.79,129.88,129.29,129.29,12600.0
2013-09-26 14:00:00,129.25,129.64,128.99,129.49,10200.0,129.25,129.64,128.99,129.49,10200.0
2013-09-26 14:30:00,129.57,129.57,129.12,129.3,10300.0,129.57,129.57,129.12,129.3,10300.0
2013-09-26 15:00:00,129.29,129.35,128.9,128.96,11000.0,129.29,129.35,128.9,128.96,11000.0
2013-09-26 15:30:00,128.95,129.68,128.95,129.64,86800.0,128.95,129.68,128.95,129.64,86800.0
2013-09-27 09:30:00,128.38,129.29,128.0,128.35,26700.0,128.38,129.29,128.0,128.35,26700.0
2013-09-27 10:00:00,128.31,129.04,127.91,128.95,53200.0,128.31,129.04,127.91,128.95,53200.0
2013-09-27 10:30:00,128.83,129.79,128.72,129.78,115800.0,128.83,129.79,128.72,129.78,115800.0
2013-09-27 11:00:00,129.78,130.06,129.1,129.47,222400.0,129.78,130.06,129.1,129.47,222400.0
2013-09-27 11:30:00,129.48,130.09,129.48,129.83,34400.0,129.48,130.09,129.48,129.83,34400.0
2013-09-27 12:00:00,129.81,130.52,129.81,130.24,16000.0,129.81,130.52,129.81,130.24,16000.0
2013-09-27 12:30:00,130.26,130.44,129.83,129.96,27100.0,130.26,130.44,129.83,129.96,27100.0
2013-09-27 13:00:00,130.05,130.43,129.99,130.28,12500.0,130.05,130.43,129.99,130.28,12500.0
2013-09-27 13:30:00,130.22,130.42,130.12,130.15,11900.0,130.22,130.42,130.12,130.15,11900.0
2013-09-27 14:00:00,130.14,130.14,129.83,130.1,11600.0,130.14,130.14,129.83,130.1,11600.0
2013-09-27 14:30:00,130.03,130.13,129.78,130.0,26300.0,130.03,130.13,129.78,130.0,26300.0
2013-09-27 15:00:00,129.99,130.09,129.8,130.09,36800.0,129.99,130.09,129.8,130.09,36800.0
2013-09-27 15:30:00,130.07,130.31,129.95,130.1,92300.0,130.07,130.31,129.95,130.1,92300.0
2013-09-30 09:30:00,128.44,129.54,128.44,129.4,24600.0,128.44,129.54,128.44,129.4,24600.0
2013-09-30 10:00:00,129.45,129.8,129.16,129.61,10700.0,129.45,129.8,129.16,129.61,10700.0
2013-09-30 10:30:00,129.61,130.17,129.11,129.74,16400.0,129.61,130.17,129.11,129.74,16400.0
2013-09-30 11:00:00,129.77,130.12,129.25,130.04,19500.0,129.77,130.12,129.25,130.04,19500.0
2013-09-30 11:30:00,130.2,130.21,129.49,129.65,15300.0,130.2,130.21,129.49,129.65,15300.0
2013-09-30 12:00:00,129.7,129.71,129.36,129.62,20100.0,129.7,129.71,129.36,129.62,20100.0
2013-09-30 12:30:00,129.58,129.82,129.47,129.51,16000.0,129.58,129.82,129.47,129.51,16000.0
2013-09-30 13:00:00,129.55,130.24,129.55,130.13,19300.0,129.55,130.24,129.55,130.13,19300.0
2013-09-30 13:30:00,130.23,130.6,129.76,129.79,20300.0,130.23,130.6,129.76,129.79,20300.0
2013-09-30 14:00:00,129.93,130.35,129.87,130.26,16900.0,129.93,130.35,129.87,130.26,16900.0
2013-09-30 14:30:00,130.17,130.52,130.17,130.2,18400.0,130.17,130.52,130.17,130.2,18400.0
2013-09-30 15:00:00,130.17,130.18,129.61,129.81,30300.0,130.17,130.18,129.61,129.81,30300.0
2013-09-30 15:30:00,129.82,130.37,129.75,130.26,84000.0,129.82,130.37,129.75,130.26,84000.0
2013-10-01 09:30:00,130.09,133.1,130.09,131.74,166700.0,130.09,133.1,130.09,131.74,166700.0
2013-10-01 10:00:00,131.77,132.5,131.27,132.03,91900.0,131.77,132.5,131.27,132.03,91900.0
2013-10-01 10:30:00,132.14,132.58,132.01,132.32,81500.0,132.14,132.58,132.01,132.32,81500.0
2013-10-01 11:00:00,132.18,132.79,132.18,132.48,40500.0,132.18,132.79,132.18,132.48,40500.0
2013-10-01 11:30:00,132.62,132.75,132.4,132.73,42400.0,132.62,132.75,132.4,132.73,42400.0
2013-10-01 12:00:00,132.75,133.42,132.73,133.41,35500.0,132.75,133.42,132.73,133.41,35500.0
2013-10-01 12:30:00,133.4,133.53,132.6,132.84,38500.0,133.4,133.53,132.6,132.84,38500.0
2013-10-01 13:00:00,132.82,133.21,132.8,133.03,27300.0,132.82,133.21,132.8,133.03,27300.0
2013-10-01 13:30:00,132.98,133.04,132.63,132.97,30100.0,132.98,133.04,132.63,132.97,30100.0
2013-10-01 14:00:00,132.94,132.97,131.84,131.87,23100.0,132.94,132.97,131.84,131.87,23100.0
2013-10-01 14:30:00,131.8,132.98,131.8,132.79,41800.0,131.8,132.98,131.8,132.79,41800.0
2013-10-01 15:00:00,132.68,132.85,132.44,132.78,43700.0,132.68,132.85,132.44,132.78,43700.0
2013-10-01 15:30:00,132.78,133.41,132.78,133.38,119000.0,132.78,133.41,132.78,133.38,119000.0
2013-10-02 09:30:00,132.64,132.75,130.62,131.06,55400.0,132.64,132.75,130.62,131.06,55400.0
2013-10-02 10:00:00,131.02,131.99,130.63,131.97,47400.0,131.02,131.99,130.63,131.97,47400.0
2013-10-02 10:30:00,131.89,132.36,131.63,132.1,88500.0,131.89,132.36,131.63,132.1,88500.0
2013-10-02 11:00:00,132.13,133.27,131.85,132.94,71400.0,132.13,133.27,131.85,132.94,71400.0
2013-10-02 11:30:00,132.93,133.07,132.18,132.49,166500.0,132.93,133.07,132.18,132.49,166500.0
2013-10-02 12:00:00,132.43,132.98,132.28,132.58,80200.0,132.43,132.98,132.28,132.58,80200.0
2013-10-02 12:30:00,132.65,132.82,132.48,132.54,9600.0,132.65,132.82,132.48,132.54,9600.0
2013-10-02 13:00:00,132.59,132.91,132.34,132.83,37000.0,132.59,132.91,132.34,132.83,37000.0
2013-10-02 13:30:00,132.78,133.18,132.63,133.18,18200.0,132.78,133.18,132.63,133.18,18200.0
2013-10-02 14:00:00,133.17,133.52,133.11,133.47,40400.0,133.17,133.52,133.11,133.47,40400.0
2013-10-02 14:30:00,133.43,133.56,133.28,133.44,87700.0,133.43,133.56,133.28,133.44,87700.0
2013-10-02 15:00:00,133.43,133.52,133.31,133.38,26200.0,133.43,133.52,133.31,133.38,26200.0
2013-10-02 15:30:00,133.39,133.85,133.35,133.84,72400.0,133.39,133.85,133.35,133.84,72400.0
2013-10-03 09:30:00,133.57,134.27,133.06,133.13,32900.0,133.57,134.27,133.06,133.13,32900.0
2013-10-03 10:00:00,133.14,133.14,131.94,132.36,24000.0,133.14,133.14,131.94,132.36,24000.0
2013-10-03 10:30:00,132.38,132.42,131.16,131.52,83500.0,132.38,132.42,131.16,131.52,83500.0
2013-10-03 11:00:00,131.56,131.97,131.33,131.52,22700.0,131.56,131.97,131.33,131.52,22700.0
2013-10-03 11:30:00,131.45,131.87,130.29,130.36,25600.0,131.45,131.87,130.29,130.36,25600.0
2013-10-03 12:00:00,130.39,131.14,129.88,130.93,92000.0,130.39,131.14,129.88,130.93,92000.0
2013-10-03 12:30:00,130.9,131.69,130.85,131.65,124200.0,130.9,131.69,130.85,131.65,124200.0
2013-10-03 13:00:00,131.67,132.23,131.52,132.2,14100.0,131.67,132.23,131.52,132.2,14100.0
2013-10-03 13:30:00,132.25,132.37,131.23,131.64,84100.0,132.25,132.37,131.23,131.64,84100.0
2013-10-03 14:00:00,131.55,131.74,130.84,131.15,60300.0,131.55,131.74,130.84,131.15,60300.0
2013-10-03 14:30:00,131.15,131.62,130.82,131.25,66300.0,131.15,131.62,130.82,131.25,66300.0
2013-10-03 15:00:00,131.23,131.27,130.77,131.01,26800.0,131.23,131.27,130.77,131.01,26800.0
2013-10-03 15:30:00,131.0,131.01,130.69,130.85,51500.0,131.0,131.01,130.69,130.85,51500.0
2013-10-04 09:30:00,130.72,131.41,130.13,131.15,20000.0,130.72,131.41,130.13,131.15,20000.0
2013-10-04 10:00:00,131.34,131.54,130.35,130.51,35200.0,131.34,131.54,130.35,130.51,35200.0
2013-10-04 10:30:00,130.51,130.7,130.14,130.5,20800.0,130.51,130.7,130.14,130.5,20800.0
2013-10-04 11:00:00,130.37,130.83,130.29,130.68,52900.0,130.37,130.83,130.29,130.68,52900.0
2013-10-04 11:30:00,130.7,130.79,129.87,130.67,73000.0,130.7,130.79,129.87,130.67,73000.0
2013-10-04 12:00:00,130.65,130.82,130.32,130.59,78800.0,130.65,130.82,130.32,130.59,78800.0
2013-10-04 12:30:00,130.56,130.94,130.5,130.76,39000.0,130.56,130.94,130.5,130.76,39000.0
2013-10-04 13:00:00,130.81,130.82,130.41,130.46,29400.0,130.81,130.82,130.41,130.46,29400.0
2013-10-04 13:30:00,130.56,130.89,130.56,130.62,39800.0,130.56,130.89,130.56,130.62,39800.0
2013-10-04 14:00:00,130.61,131.07,130.56,131.07,18200.0,130.61,131.07,130.56,131.07,18200.0
2013-10-04 14:30:00,131.08,131.15,130.64,130.7,36600.0,131.08,131.15,130.64,130.7,36600.0
2013-10-04 15:00:00,130.76,130.92,130.66,130.78,28400.0,130.76,130.92,130.66,130.78,28400.0
2013-10-04 15:30:00,130.82,130.88,130.49,130.66,82500.0,130.82,130.88,130.49,130.66,82500.0
2013-10-07 09:30:00,129.34,130.17,128.62,128.68,28000.0,129.34,130.17,128.62,128.68,28000.0
2013-10-07 10:00:00,128.68,129.32,128.4,129.25,29300.0,128.68,129.32,128.4,129.25,29300.0
2013-10-07 10:30:00,129.11,129.28,128.5,128.64,29200.0,129.11,129.28,128.5,128.64,29200.0
2013-10-07 11:00:00,128.58,128.79,128.21,128.68,33700.0,128.58,128.79,128.21,128.68,33700.0
2013-10-07 11:30:00,128.63,128.89,128.1,128.42,58100.0,128.63,128.89,128.1,128.42,58100.0
2013-10-07 12:00:00,128.47,128.72,127.85,127.93,98500.0,128.47,128.72,127.85,127.93,98500.0
2013-10-07 12:30:00,127.96,128.61,127.7,128.29,24600.0,127.96,128.61,127.7,128.29,24600.0
2013-10-07 13:00:00,128.29,128.67,128.23,128.47,17300.0,128.29,128.67,128.23,128.47,17300.0
2013-10-07 13:30:00,128.58,128.82,128.49,128.79,9500.0,128.58,128.82,128.49,128.79,9500.0
2013-10-07 14:00:00,128.92,129.09,128.4,128.69,26000.0,128.92,129.09,128.4,128.69,26000.0
2013-10-07 14:30:00,128.66,128.75,128.23,128.44,19300.0,128.66,128.75,128.23,128.44,19300.0
2013-10-07 15:00:00,128.45,128.54,128.23,128.33,24800.0,128.45,128.54,128.23,128.33,24800.0
2013-10-07 15:30:00,128.3,128.41,127.38,127.4,100300.0,128.3,128.41,127.38,127.4,100300.0
2013-10-08 09:30:00,127.17,127.59,126.08,127.39,18300.0,127.17,127.59,126.08,127.39,18300.0
2013-10-08 10:00:00,127.39,127.47,126.82,127.34,45000.0,127.39,127.47,126.82,127.34,45000.0
2013-10-08 10:30:00,127.34,127.45,125.32,125.83,44700.0,127.34,127.45,125.32,125.83,44700.0
2013-10-08 11:00:00,125.7,125.8,124.89,125.38,32800.0,125.7,125.8,124.89,125.38,32800.0
2013-10-08 11:30:00,125.36,125.77,125.1,125.36,41900.0,125.36,125.77,125.1,125.36,41900.0
2013-10-08 12:00:00,125.37,125.54,124.34,124.59,24700.0,125.37,125.54,124.34,124.59,24700.0
2013-10-08 12:30:00,124.46,125.35,124.22,125.2,33200.0,124.46,125.35,124.22,125.2,33200.0
2013-10-08 13:00:00,125.36,125.82,125.14,125.42,35600.0,125.36,125.82,125.14,125.42,35600.0
2013-10-08 13:30:00,125.48,125.71,124.8,124.9,24300.0,125.48,125.71,124.8,124.9,24300.0
2013-10-08 14:00:00,124.79,125.25,124.53,125.22,25900.0,124.79,125.25,124.53,125.22,25900.0
2013-10-08 14:30:00,125.17,125.48,124.91,125.46,53100.0,125.17,125.48,124.91,125.46,53100.0
2013-10-08 15:00:00,125.46,125.92,125.15,125.77,48100.0,125.46,125.92,125.15,125.77,48100.0
2013-10-08 15:30:00,125.81,126.11,124.95,125.05,100700.0,125.81,126.11,124.95,125.05,100700.0
2013-10-09 09:30:00,125.54,126.03,123.08,124.09,34300.0,125.54,126.03,123.08,124.09,34300.0
2013-10-09 10:00:00,124.23,125.78,123.8,125.12,52100.0,124.23,125.78,123.8,125.12,52100.0
2013-10-09 10:30:00,125.05,125.61,124.86,124.93,36300.0,125.05,125.61,124.86,124.93,36300.0
2013-10-09 11:00:00,125.08,125.23,124.12,124.19,22000.0,125.08,125.23,124.12,124.19,22000.0
2013-10-09 11:30:00,124.37,125.47,124.37,125.44,41500.0,124.37,125.47,124.37,125.44,41500.0
2013-10-09 12:00:00,125.4,125.6,124.61,125.52,280300.0,125.4,125.6,124.61,125.52,280300.0
2013-10-09 12:30:00,125.59,125.85,125.3,125.35,17200.0,125.59,125.85,125.3,125.35,17200.0
2013-10-09 13:00:00,125.42,126.99,125.41,126.76,21300.0,125.42,126.99,125.41,126.76,21300.0
2013-10-09 13:30:00,126.71,127.0,126.23,126.8,16900.0,126.71,127.0,126.23,126.8,16900.0
2013-10-09 14:00:00,126.63,126.89,126.17,126.5,23200.0,126.63,126.89,126.17,126.5,23200.0
2013-10-09 14:30:00,126.43,126.72,126.11,126.51,20500.0,126.43,126.72,126.11,126.51,20500.0
2013-10-09 15:00:00,126.53,126.77,126.18,126.25,28200.0,126.53,126.77,126.18,126.25,28200.0
2013-10-09 15:30:00,126.26,126.63,125.41,125.47,139700.0,126.26,126.63,125.41,125.47,139700.0
2013-10-10 09:30:00,127.14,127.99,126.91,127.55,53300.0,127.14,127.99,126.91,127.55,53300.0
2013-10-10 10:00:00,127.63,127.82,127.13,127.3,46900.0,127.63,127.82,127.13,127.3,46900.0
2013-10-10 10:30:00,127.2,127.81,127.11,127.43,140100.0,127.2,127.81,127.11,127.43,140100.0
2013-10-10 11:00:00,127.27,128.1,127.07,127.6,137000.0,127.27,128.1,127.07,127.6,137000.0
2013-10-10 11:30:00,127.58,128.74,127.47,128.51,17400.0,127.58,128.74,127.47,128.51,17400.0
2013-10-10 12:00:00,128.49,128.76,128.24,128.59,82300.0,128.49,128.76,128.24,128.59,82300.0
2013-10-10 12:30:00,128.55,128.68,128.47,128.57,8000.0,128.55,128.68,128.47,128.57,8000.0
2013-10-10 13:00:00,128.52,128.52,127.89,128.15,23300.0,128.52,128.52,127.89,128.15,23300.0
2013-10-10 13:30:00,128.19,128.43,128.13,128.28,10700.0,128.19,128.43,128.13,128.28,10700.0
2013-10-10 14:00:00,128.27,128.27,127.83,127.83,11900.0,128.27,128.27,127.83,127.83,11900.0
2013-10-10 14:30:00,127.88,128.11,127.79,127.96,14000.0,127.88,128.11,127.79,127.96,14000.0
2013-10-10 15:00:00,127.98,128.71,127.92,128.57,23800.0,127.98,128.71,127.92,128.57,23800.0
2013-10-10 15:30:00,128.58,128.88,128.35,128.88,64500.0,128.58,128.88,128.35,128.88,64500.0
2013-10-11 09:30:00,129.61,130.11,128.95,129.84,41000.0,129.61,130.11,128.95,129.84,41000.0
2013-10-11 10:00:00,129.73,129.96,129.16,129.49,21900.0,129.73,129.96,129.16,129.49,21900.0
2013-10-11 10:30:00,129.47,130.41,129.33,130.37,434000.0,129.47,130.41,129.33,130.37,434000.0
2013-10-11 11:00:00,130.36,130.51,130.05,130.37,97400.0,130.36,130.51,130.05,130.37,97400.0
2013-10-11 11:30:00,130.34,131.07,130.34,130.64,45700.0,130.34,131.07,130.34,130.64,45700.0
2013-10-11 12:00:00,130.76,131.04,130.58,130.58,14300.0,130.76,131.04,130.58,130.58,14300.0
2013-10-11 12:30:00,130.66,131.07,130.63,130.93,23400.0,130.66,131.07,130.63,130.93,23400.0
2013-10-11 13:00:00,130.9,131.06,130.62,130.67,12900.0,130.9,131.06,130.62,130.67,12900.0
2013-10-11 13:30:00,130.61,130.68,130.5,130.55,13200.0,130.61,130.68,130.5,130.55,13200.0
2013-10-11 14:00:00,130.56,130.77,130.5,130.56,11900.0,130.56,130.77,130.5,130.56,11900.0
2013-10-11 14:30:00,130.53,130.53,130.2,130.2,24900.0,130.53,130.53,130.2,130.2,24900.0
2013-10-11 15:00:00,130.23,130.33,129.88,130.08,34700.0,130.23,130.33,129.88,130.08,34700.0
2013-10-11 15:30:00,130.1,130.36,129.72,129.95,192300.0,130.1,130.36,129.72,129.95,192300.0
2013-10-14 09:30:00,128.25,129.23,127.09,127.31,31700.0,128.25,129.23,127.09,127.31,31700.0
2013-10-14 10:00:00,127.57,127.69,126.87,127.29,47800.0,127.57,127.69,126.87,127.29,47800.0
2013-10-14 10:30:00,127.44,128.08,127.32,127.78,30700.0,127.44,128.08,127.32,127.78,30700.0
2013-10-14 11:00:00,127.73,128.2,127.55,127.93,13100.0,127.73,128.2,127.55,127.93,13100.0
2013-10-14 11:30:00,128.01,128.73,127.78,128.62,29100.0,128.01,128.73,127.78,128.62,29100.0
2013-10-14 12:00:00,128.6,128.65,127.96,128.11,347300.0,128.6,128.65,127.96,128.11,347300.0
2013-10-14 12:30:00,128.09,128.9,128.09,128.73,46700.0,128.09,128.9,128.09,128.73,46700.0
2013-10-14 13:00:00,128.78,129.06,128.69,128.85,12900.0,128.78,129.06,128.69,128.85,12900.0
2013-10-14 13:30:00,128.82,128.87,128.28,128.45,11400.0,128.82,128.87,128.28,128.45,11400.0
2013-10-14 14:00:00,128.49,128.93,128.38,128.66,16700.0,128.49,128.93,128.38,128.66,16700.0
2013-10-14 14:30:00,128.69,128.88,128.43,128.54,11700.0,128.69,128.88,128.43,128.54,11700.0
2013-10-14 15:00:00,128.54,128.96,128.45,128.95,28300.0,128.54,128.96,128.45,128.95,28300.0
2013-10-14 15:30:00,128.98,129.01,128.59,128.98,57400.0,128.98,129.01,128.59,128.98,57400.0
2013-10-15 09:30:00,128.54,129.99,127.06,127.68,33400.0,128.54,129.99,127.06,127.68,33400.0
2013-10-15 10:00:00,127.69,127.86,127.33,127.54,28600.0,127.69,127.86,127.33,127.54,28600.0
2013-10-15 10:30:00,127.57,127.59,126.46,126.46,37900.0,127.57,127.59,126.46,126.46,37900.0
2013-10-15 11:00:00,126.46,127.49,126.18,126.84,129600.0,126.46,127.49,126.18,126.84,129600.0
2013-10-15 11:30:00,126.84,127.1,126.08,126.91,156700.0,126.84,127.1,126.08,126.91,156700.0
2013-10-15 12:00:00,126.92,126.95,126.12,126.33,94700.0,126.92,126.95,126.12,126.33,94700.0
2013-10-15 12:30:00,126.28,126.44,125.86,126.15,73800.0,126.28,126.44,125.86,126.15,73800.0
2013-10-15 13:00:00,126.15,126.24,125.41,125.91,63500.0,126.15,126.24,125.41,125.91,63500.0
2013-10-15 13:30:00,125.97,126.08,125.76,125.83,28300.0,125.97,126.08,125.76,125.83,28300.0
2013-10-15 14:00:00,125.84,126.15,125.66,125.83,58900.0,125.84,126.15,125.66,125.83,58900.0
2013-10-15 14:30:00,125.81,126.07,125.07,125.98,62000.0,125.81,126.07,125.07,125.98,62000.0
2013-10-15 15:00:00,126.03,126.22,125.79,126.08,99100.0,126.03,126.22,125.79,126.08,99100.0
2013-10-15 15:30:00,126.05,126.13,125.63,125.87,130000.0,126.05,126.13,125.63,125.87,130000.0
2013-10-16 09:30:00,126.88,127.25,123.76,124.76,143200.0,126.88,127.25,123.76,124.76,143200.0
2013-10-16 10:00:00,124.75,125.46,124.45,125.05,189500.0,124.75,125.46,124.45,125.05,189500.0
2013-10-16 10:30:00,125.03,125.26,124.31,124.99,206000.0,125.03,125.26,124.31,124.99,206000.0
2013-10-16 11:00:00,124.98,125.11,124.44,124.49,244500.0,124.98,125.11,124.44,124.49,244500.0
2013-10-16 11:30:00,124.49,125.03,124.43,124.86,55200.0,124.49,125.03,124.43,124.86,55200.0
2013-10-16 12:00:00,124.89,125.13,124.85,125.05,101400.0,124.89,125.13,124.85,125.05,101400.0
2013-10-16 12:30:00,125.06,125.1,124.95,125.01,84000.0,125.06,125.1,124.95,125.01,84000.0
2013-10-16 13:00:00,125.0,125.03,124.9,125.01,86500.0,125.0,125.03,124.9,125.01,86500.0
2013-10-16 13:30:00,125.02,125.17,124.96,125.02,131900.0,125.02,125.17,124.96,125.02,131900.0
2013-10-16 14:00:00,125.02,125.04,124.45,124.46,114900.0,125.02,125.04,124.45,124.46,114900.0
2013-10-16 14:30:00,124.46,125.58,124.31,125.53,154600.0,124.46,125.58,124.31,125.53,154600.0
2013-10-16 15:00:00,125.5,126.07,125.27,125.95,118500.0,125.5,126.07,125.27,125.95,118500.0
2013-10-16 15:30:00,125.94,126.41,125.76,126.28,153200.0,125.94,126.41,125.76,126.28,153200.0
2013-10-17 09:30:00,132.06,132.06,119.59,123.93,307200.0,132.06,132.06,119.59,123.93,307200.0
2013-10-17 10:00:00,123.95,123.99,123.02,123.02,112300.0,123.95,123.99,123.02,123.02,112300.0
2013-10-17 10:30:00,123.02,123.38,122.59,123.19,146900.0,123.02,123.38,122.59,123.19,146900.0
2013-10-17 11:00:00,123.19,123.92,123.12,123.92,125100.0,123.19,123.92,123.12,123.92,125100.0
2013-10-17 11:30:00,124.01,124.64,123.78,124.3,107600.0,124.01,124.64,123.78,124.3,107600.0
2013-10-17 12:00:00,124.3,124.98,124.25,124.75,77300.0,124.3,124.98,124.25,124.75,77300.0
2013-10-17 12:30:00,124.9,125.0,124.66,124.87,103900.0,124.9,125.0,124.66,124.87,103900.0
2013-10-17 13:00:00,124.77,124.94,124.46,124.78,129300.0,124.77,124.94,124.46,124.78,129300.0
2013-10-17 13:30:00,124.81,124.83,124.17,124.21,47100.0,124.81,124.83,124.17,124.21,47100.0
2013-10-17 14:00:00,124.21,125.0,124.21,124.83,59600.0,124.21,125.0,124.21,124.83,59600.0
2013-10-17 14:30:00,124.83,124.9,124.63,124.77,82800.0,124.83,124.9,124.63,124.77,82800.0
2013-10-17 15:00:00,124.8,124.94,124.67,124.9,104500.0,124.8,124.94,124.67,124.9,104500.0
2013-10-17 15:30:00,124.89,124.98,124.73,124.91,227200.0,124.89,124.98,124.73,124.91,227200.0
2013-10-18 09:30:00,125.26,125.78,124.28,124.91,86300.0,125.26,125.78,124.28,124.91,86300.0
2013-10-18 10:00:00,124.98,125.18,124.5,124.5,108900.0,124.98,125.18,124.5,124.5,108900.0
2013-10-18 10:30:00,124.37,124.37,123.82,123.94,64100.0,124.37,124.37,123.82,123.94,64100.0
2013-10-18 11:00:00,123.93,124.23,123.53,124.17,57600.0,123.93,124.23,123.53,124.17,57600.0
2013-10-18 11:30:00,124.1,124.15,123.47,123.48,85700.0,124.1,124.15,123.47,123.48,85700.0
2013-10-18 12:00:00,123.51,123.8,123.23,123.28,64300.0,123.51,123.8,123.23,123.28,64300.0
2013-10-18 12:30:00,123.3,123.36,123.13,123.18,63000.0,123.3,123.36,123.13,123.18,63000.0
2013-10-18 13:00:00,123.21,123.92,123.21,123.85,38200.0,123.21,123.92,123.21,123.85,38200.0
2013-10-18 13:30:00,123.83,124.12,123.53,123.63,50400.0,123.83,124.12,123.53,123.63,50400.0
2013-10-18 14:00:00,123.63,123.86,123.44,123.83,37300.0,123.63,123.86,123.44,123.83,37300.0
2013-10-18 14:30:00,123.81,123.98,123.65,123.79,39300.0,123.81,123.98,123.65,123.79,39300.0
2013-10-18 15:00:00,123.77,124.27,123.75,124.27,58800.0,123.77,124.27,123.75,124.27,58800.0
2013-10-18 15:30:00,124.26,124.4,123.73,124.26,144700.0,124.26,124.4,123.73,124.26,144700.0
2013-10-21 09:30:00,124.24,124.94,124.0,124.94,55000.0,124.24,124.94,124.0,124.94,55000.0
2013-10-21 10:00:00,124.85,124.85,123.87,124.7,72500.0,124.85,124.85,123.87,124.7,72500.0
2013-10-21 10:30:00,124.57,124.83,124.24,124.26,200800.0,124.57,124.83,124.24,124.26,200800.0
2013-10-21 11:00:00,124.15,124.29,122.74,123.4,106700.0,124.15,124.29,122.74,123.4,106700.0
2013-10-21 11:30:00,123.36,124.48,123.07,124.46,44700.0,123.36,124.48,123.07,124.46,44700.0
2013-10-21 12:00:00,124.37,124.73,124.27,124.33,52400.0,124.37,124.73,124.27,124.33,52400.0
2013-10-21 12:30:00,124.28,124.46,124.0,124.3,37200.0,124.28,124.46,124.0,124.3,37200.0
2013-10-21 13:00:00,124.3,125.21,124.26,124.83,105400.0,124.3,125.21,124.26,124.83,105400.0
2013-10-21 13:30:00,124.83,124.86,124.54,124.69,23700.0,124.83,124.86,124.54,124.69,23700.0
2013-10-21 14:00:00,124.65,124.79,124.28,124.5,38000.0,124.65,124.79,124.28,124.5,38000.0
2013-10-21 14:30:00,124.48,124.65,124.4,124.55,18900.0,124.48,124.65,124.4,124.55,18900.0
2013-10-21 15:00:00,124.55,124.72,124.45,124.46,29500.0,124.55,124.72,124.45,124.46,29500.0
2013-10-21 15:30:00,124.44,125.14,124.4,124.98,157700.0,124.44,125.14,124.4,124.98,157700.0
2013-10-22 09:30:00,125.99,128.52,125.87,128.03,137700.0,125.99,128.52,125.87,128.03,137700.0
2013-10-22 10:00:00,127.98,128.49,127.1,127.16,82300.0,127.98,128.49,127.1,127.16,82300.0
2013-10-22 10:30:00,127.11,127.15,125.92,126.03,66300.0,127.11,127.15,125.92,126.03,66300.0
2013-10-22 11:00:00,125.98,126.83,125.98,126.23,86000.0,125.98,126.83,125.98,126.23,86000.0
2013-10-22 11:30:00,126.26,126.47,125.96,126.11,97200.0,126.26,126.47,125.96,126.11,97200.0
2013-10-22 12:00:00,126.04,126.2,125.65,125.92,76700.0,126.04,126.2,125.65,125.92,76700.0
2013-10-22 12:30:00,125.88,126.11,125.86,125.91,23800.0,125.88,126.11,125.86,125.91,23800.0
2013-10-22 13:00:00,125.91,126.17,125.71,126.08,40100.0,125.91,126.17,125.71,126.08,40100.0
2013-10-22 13:30:00,126.05,126.2,125.85,125.99,92600.0,126.05,126.2,125.85,125.99,92600.0
2013-10-22 14:00:00,126.02,126.13,125.88,125.9,115600.0,126.02,126.13,125.88,125.9,115600.0
2013-10-22 14:30:00,125.9,127.14,125.82,127.11,242500.0,125.9,127.14,125.82,127.11,242500.0
2013-10-22 15:00:00,127.14,128.19,127.14,128.1,84800.0,127.14,128.19,127.14,128.1,84800.0
2013-10-22 15:30:00,128.09,128.12,127.46,127.65,147100.0,128.09,128.12,127.46,127.65,147100.0
2013-10-23 09:30:00,127.01,128.59,126.7,127.72,102600.0,127.01,128.59,126.7,127.72,102600.0
2013-10-23 10:00:00,127.71,127.82,127.15,127.37,170900.0,127.71,127.82,127.15,127.37,170900.0
2013-10-23 10:30:00,127.22,127.63,127.11,127.28,62800.0,127.22,127.63,127.11,127.28,62800.0
2013-10-23 11:00:00,127.39,128.36,127.13,127.91,205100.0,127.39,128.36,127.13,127.91,205100.0
2013-10-23 11:30:00,127.92,127.99,127.56,127.69,88000.0,127.92,127.99,127.56,127.69,88000.0
2013-10-23 12:00:00,127.67,127.88,127.44,127.71,59900.0,127.67,127.88,127.44,127.71,59900.0
2013-10-23 12:30:00,127.69,128.35,127.66,128.3,273000.0,127.69,128.35,127.66,128.3,273000.0
2013-10-23 13:00:00,128.3,128.46,127.97,128.05,137500.0,128.3,128.46,127.97,128.05,137500.0
2013-10-23 13:30:00,128.06,128.12,127.94,127.97,86200.0,128.06,128.12,127.94,127.97,86200.0
2013-10-23 14:00:00,127.97,128.05,127.95,128.02,73000.0,127.97,128.05,127.95,128.02,73000.0
2013-10-23 14:30:00,128.03,128.05,127.8,128.0,95400.0,128.03,128.05,127.8,128.0,95400.0
2013-10-23 15:00:00,128.0,128.04,127.86,127.95,95200.0,128.0,128.04,127.86,127.95,95200.0
2013-10-23 15:30:00,127.97,128.27,127.94,128.26,213100.0,127.97,128.27,127.94,128.26,213100.0
2013-10-24 09:30:00,127.94,130.26,127.93,129.97,103200.0,127.94,130.26,127.93,129.97,103200.0
2013-10-24 10:00:00,129.88,130.94,129.83,130.76,144000.0,129.88,130.94,129.83,130.76,144000.0
2013-10-24 10:30:00,130.74,131.5,130.7,131.39,147400.0,130.74,131.5,130.7,131.39,147400.0
2013-10-24 11:00:00,131.36,131.51,131.01,131.5,59200.0,131.36,131.51,131.01,131.5,59200.0
2013-10-24 11:30:00,131.44,132.25,131.33,132.0,162100.0,131.44,132.25,131.33,132.0,162100.0
2013-10-24 12:00:00,131.94,132.0,131.66,131.84,38200.0,131.94,132.0,131.66,131.84,38200.0
2013-10-24 12:30:00,131.8,131.85,131.03,131.15,42900.0,131.8,131.85,131.03,131.15,42900.0
2013-10-24 13:00:00,131.14,131.22,130.72,130.84,20500.0,131.14,131.22,130.72,130.84,20500.0
2013-10-24 13:30:00,130.93,131.18,130.9,131.08,22700.0,130.93,131.18,130.9,131.08,22700.0
2013-10-24 14:00:00,131.09,131.52,131.08,131.47,22500.0,131.09,131.52,131.08,131.47,22500.0
2013-10-24 14:30:00,131.45,131.45,131.15,131.38,21500.0,131.45,131.45,131.15,131.38,21500.0
2013-10-24 15:00:00,131.31,131.7,131.28,131.7,44600.0,131.31,131.7,131.28,131.7,44600.0
2013-10-24 15:30:00,131.71,131.92,131.65,131.74,193700.0,131.71,131.92,131.65,131.74,193700.0
2013-10-25 09:30:00,132.1,132.88,131.61,132.81,77700.0,132.1,132.88,131.61,132.81,77700.0
2013-10-25 10:00:00,132.77,133.02,131.79,131.92,62300.0,132.77,133.02,131.79,131.92,62300.0
2013-10-25 10:30:00,131.92,132.07,131.46,131.72,64900.0,131.92,132.07,131.46,131.72,64900.0
2013-10-25 11:00:00,131.61,132.01,131.58,131.84,29700.0,131.61,132.01,131.58,131.84,29700.0
2013-10-25 11:30:00,131.96,132.06,131.76,131.98,33400.0,131.96,132.06,131.76,131.98,33400.0
2013-10-25 12:00:00,131.89,132.15,131.81,132.05,16300.0,131.89,132.15,131.81,132.05,16300.0
2013-10-25 12:30:00,132.02,132.05,131.87,131.95,16800.0,132.02,132.05,131.87,131.95,16800.0
2013-10-25 13:00:00,131.94,132.12,131.91,131.93,18500.0,131.94,132.12,131.91,131.93,18500.0
2013-10-25 13:30:00,131.88,132.0,131.75,131.93,68700.0,131.88,132.0,131.75,131.93,68700.0
2013-10-25 14:00:00,131.92,132.01,131.69,131.77,39100.0,131.92,132.01,131.69,131.77,39100.0
2013-10-25 14:30:00,131.78,131.79,131.58,131.7,48000.0,131.78,131.79,131.58,131.7,48000.0
2013-10-25 15:00:00,131.7,131.7,131.47,131.54,52100.0,131.7,131.7,131.47,131.54,52100.0
2013-10-25 15:30:00,131.52,131.82,131.52,131.78,169600.0,131.52,131.82,131.52,131.78,169600.0
2013-10-28 09:30:00,131.68,132.28,131.1,132.28,39700.0,131.68,132.28,131.1,132.28,39700.0
2013-10-28 10:00:00,132.1,132.19,131.39,131.63,70300.0,132.1,132.19,131.39,131.63,70300.0
2013-10-28 10:30:00,131.62,131.82,130.69,130.85,52200.0,131.62,131.82,130.69,130.85,52200.0
2013-10-28 11:00:00,130.9,131.11,130.39,131.11,35500.0,130.9,131.11,130.39,131.11,35500.0
2013-10-28 11:30:00,131.12,131.12,130.87,131.03,38800.0,131.12,131.12,130.87,131.03,38800.0
2013-10-28 12:00:00,131.08,131.75,131.04,131.42,39900.0,131.08,131.75,131.04,131.42,39900.0
2013-10-28 12:30:00,131.55,131.77,131.15,131.77,16600.0,131.55,131.77,131.15,131.77,16600.0
2013-10-28 13:00:00,131.75,132.01,131.71,132.0,32300.0,131.75,132.01,131.71,132.0,32300.0
2013-10-28 13:30:00,131.99,132.06,131.84,132.06,19800.0,131.99,132.06,131.84,132.06,19800.0
2013-10-28 14:00:00,132.01,132.45,132.01,132.37,30200.0,132.01,132.45,132.01,132.37,30200.0
2013-10-28 14:30:00,132.35,132.6,132.18,132.32,157900.0,132.35,132.6,132.18,132.32,157900.0
2013-10-28 15:00:00,132.33,132.33,131.88,132.28,42500.0,132.33,132.33,131.88,132.28,42500.0
2013-10-28 15:30:00,132.22,132.26,131.86,132.26,86700.0,132.22,132.26,131.86,132.26,86700.0
2013-10-29 09:30:00,132.52,132.99,131.5,132.1,50100.0,132.52,132.99,131.5,132.1,50100.0
2013-10-29 10:00:00,132.06,132.55,131.63,132.35,57000.0,132.06,132.55,131.63,132.35,57000.0
2013-10-29 10:30:00,132.39,132.5,131.4,131.4,149700.0,132.39,132.5,131.4,131.4,149700.0
2013-10-29 11:00:00,131.3,131.55,130.85,131.16,33700.0,131.3,131.55,130.85,131.16,33700.0
2013-10-29 11:30:00,131.05,132.18,130.89,132.06,137400.0,131.05,132.18,130.89,132.06,137400.0
2013-10-29 12:00:00,132.12,132.48,131.85,132.43,71200.0,132.12,132.48,131.85,132.43,71200.0
2013-10-29 12:30:00,132.48,132.54,132.11,132.24,118200.0,132.48,132.54,132.11,132.24,118200.0
2013-10-29 13:00:00,132.23,132.91,132.19,132.88,116500.0,132.23,132.91,132.19,132.88,116500.0
2013-10-29 13:30:00,132.94,133.09,132.8,133.04,155900.0,132.94,133.09,132.8,133.04,155900.0
2013-10-29 14:00:00,133.05,133.63,132.91,133.62,68500.0,133.05,133.63,132.91,133.62,68500.0
2013-10-29 14:30:00,133.64,134.0,133.61,133.9,54800.0,133.64,134.0,133.61,133.9,54800.0
2013-10-29 15:00:00,133.87,134.0,133.64,133.94,74000.0,133.87,134.0,133.64,133.94,74000.0
2013-10-29 15:30:00,133.96,134.1,133.73,134.08,173700.0,133.96,134.1,133.73,134.08,173700.0
2013-10-30 09:30:00,134.14,134.73,132.99,133.55,46700.0,134.14,134.73,132.99,133.55,46700.0
2013-10-30 10:00:00,133.56,134.75,133.24,134.57,58600.0,133.56,134.75,133.24,134.57,58600.0
2013-10-30 10:30:00,134.6,135.16,134.03,134.96,142700.0,134.6,135.16,134.03,134.96,142700.0
2013-10-30 11:00:00,134.99,135.1,134.3,134.46,88200.0,134.99,135.1,134.3,134.46,88200.0
2013-10-30 11:30:00,134.45,134.67,134.1,134.51,92200.0,134.45,134.67,134.1,134.51,92200.0
2013-10-30 12:00:00,134.51,134.6,134.04,134.17,71200.0,134.51,134.6,134.04,134.17,71200.0
2013-10-30 12:30:00,134.25,134.63,134.06,134.51,63300.0,134.25,134.63,134.06,134.51,63300.0
2013-10-30 13:00:00,134.52,134.65,133.75,133.91,53300.0,134.52,134.65,133.75,133.91,53300.0
2013-10-30 13:30:00,133.92,134.03,133.54,133.9,47800.0,133.92,134.03,133.54,133.9,47800.0
2013-10-30 14:00:00,133.9,134.02,131.7,132.32,122800.0,133.9,134.02,131.7,132.32,122800.0
2013-10-30 14:30:00,132.3,132.98,132.15,132.76,70700.0,132.3,132.98,132.15,132.76,70700.0
2013-10-30 15:00:00,132.76,133.51,132.57,133.49,91300.0,132.76,133.51,132.57,133.49,91300.0
2013-10-30 15:30:00,133.5,133.51,132.43,132.91,164800.0,133.5,133.51,132.43,132.91,164800.0
2013-10-31 09:30:00,133.16,133.97,130.9,131.01,64700.0,133.16,133.97,130.9,131.01,64700.0
2013-10-31 10:00:00,130.89,131.98,130.79,131.69,56600.0,130.89,131.98,130.79,131.69,56600.0
2013-10-31 10:30:00,131.74,133.0,131.53,132.92,84400.0,131.74,133.0,131.53,132.92,84400.0
2013-10-31 11:00:00,132.92,133.26,132.66,132.92,178600.0,132.92,133.26,132.66,132.92,178600.0
2013-10-31 11:30:00,132.96,133.91,132.96,133.42,127900.0,132.96,133.91,132.96,133.42,127900.0
2013-10-31 12:00:00,133.4,133.54,133.25,133.35,71900.0,133.4,133.54,133.25,133.35,71900.0
2013-10-31 12:30:00,133.38,133.96,133.36,133.48,75300.0,133.38,133.96,133.36,133.48,75300.0
2013-10-31 13:00:00,133.42,133.65,133.32,133.34,64700.0,133.42,133.65,133.32,133.34,64700.0
2013-10-31 13:30:00,133.34,133.55,133.0,133.18,65200.0,133.34,133.55,133.0,133.18,65200.0
2013-10-31 14:00:00,133.18,133.76,133.15,133.59,55000.0,133.18,133.76,133.15,133.59,55000.0
2013-10-31 14:30:00,133.56,133.86,133.0,133.06,60500.0,133.56,133.86,133.0,133.06,60500.0
2013-10-31 15:00:00,133.04,133.19,132.31,132.41,103200.0,133.04,133.19,132.31,132.41,103200.0
2013-10-31 15:30:00,132.37,132.71,132.11,132.27,286100.0,132.37,132.71,132.11,132.27,286100.0
2013-11-01 09:30:00,137.0,141.19,137.0,139.28,340500.0,137.0,141.19,137.0,139.28,340500.0
2013-11-01 10:00:00,139.27,139.42,138.14,138.95,200700.0,139.27,139.42,138.14,138.95,200700.0
2013-11-01 10:30:00,138.89,139.98,138.5,139.11,156700.0,138.89,139.98,138.5,139.11,156700.0
2013-11-01 11:00:00,139.02,139.14,136.63,137.89,281900.0,139.02,139.14,136.63,137.89,281900.0
2013-11-01 11:30:00,138.0,138.43,137.21,137.21,63700.0,138.0,138.43,137.21,137.21,63700.0
2013-11-01 12:00:00,137.31,138.0,137.13,137.48,75600.0,137.31,138.0,137.13,137.48,75600.0
2013-11-01 12:30:00,137.57,138.0,137.16,137.51,38300.0,137.57,138.0,137.16,137.51,38300.0
2013-11-01 13:00:00,137.49,138.03,137.49,137.84,62300.0,137.49,138.03,137.49,137.84,62300.0
2013-11-01 13:30:00,137.79,138.0,137.39,137.46,47200.0,137.79,138.0,137.39,137.46,47200.0
2013-11-01 14:00:00,137.47,137.96,137.2,137.5,51600.0,137.47,137.96,137.2,137.5,51600.0
2013-11-01 14:30:00,137.5,137.75,137.02,137.08,80200.0,137.5,137.75,137.02,137.08,80200.0
2013-11-01 15:00:00,137.08,137.37,136.81,137.18,88600.0,137.08,137.37,136.81,137.18,88600.0
2013-11-01 15:30:00,137.23,137.64,137.03,137.55,203600.0,137.23,137.64,137.03,137.55,203600.0
2013-11-04 09:30:00,137.94,138.19,136.47,136.83,59200.0,137.94,138.19,136.47,136.83,59200.0
2013-11-04 10:00:00,136.97,137.24,136.64,137.24,116100.0,136.97,137.24,136.64,137.24,116100.0
2013-11-04 10:30:00,137.18,137.46,136.95,137.16,61900.0,137.18,137.46,136.95,137.16,61900.0
2013-11-04 11:00:00,137.13,137.3,136.93,137.25,52300.0,137.13,137.3,136.93,137.25,52300.0
2013-11-04 11:30:00,137.22,137.75,137.16,137.45,57400.0,137.22,137.75,137.16,137.45,57400.0
2013-11-04 12:00:00,137.46,137.54,137.1,137.26,26500.0,137.46,137.54,137.1,137.26,26500.0
2013-11-04 12:30:00,137.24,137.47,137.03,137.15,30600.0,137.24,137.47,137.03,137.15,30600.0
2013-11-04 13:00:00,137.12,137.9,137.12,137.87,25700.0,137.12,137.9,137.12,137.87,25700.0
2013-11-04 13:30:00,137.91,137.93,137.6,137.6,20700.0,137.91,137.93,137.6,137.6,20700.0
2013-11-04 14:00:00,137.6,137.67,137.44,137.57,34400.0,137.6,137.67,137.44,137.57,34400.0
2013-11-04 14:30:00,137.56,137.7,137.39,137.56,28900.0,137.56,137.7,137.39,137.56,28900.0
2013-11-04 15:00:00,137.57,137.75,137.52,137.75,34800.0,137.57,137.75,137.52,137.75,34800.0
2013-11-04 15:30:00,137.73,137.91,137.45,137.63,149600.0,137.73,137.91,137.45,137.63,149600.0
2013-11-05 09:30:00,137.12,137.64,136.65,136.94,68100.0,137.12,137.64,136.65,136.94,68100.0
2013-11-05 10:00:00,136.89,137.12,136.37,136.73,40000.0,136.89,137.12,136.37,136.73,40000.0
2013-11-05 10:30:00,136.79,137.2,136.27,136.31,29000.0,136.79,137.2,136.27,136.31,29000.0
2013-11-05 11:00:00,136.31,136.43,135.57,135.6,39000.0,136.31,136.43,135.57,135.6,39000.0
2013-11-05 11:30:00,135.55,135.96,135.53,135.71,53600.0,135.55,135.96,135.53,135.71,53600.0
2013-11-05 12:00:00,135.83,136.62,135.82,136.16,33200.0,135.83,136.62,135.82,136.16,33200.0
2013-11-05 12:30:00,136.15,136.3,135.84,136.1,32800.0,136.15,136.3,135.84,136.1,32800.0
2013-11-05 13:00:00,136.1,136.3,136.04,136.19,25700.0,136.1,136.3,136.04,136.19,25700.0
2013-11-05 13:30:00,136.26,136.3,135.98,136.01,34300.0,136.26,136.3,135.98,136.01,34300.0
2013-11-05 14:00:00,135.96,136.42,135.88,136.27,41600.0,135.96,136.42,135.88,136.27,41600.0
2013-11-05 14:30:00,136.27,136.39,135.99,136.01,34300.0,136.27,136.39,135.99,136.01,34300.0
2013-11-05 15:00:00,136.0,136.13,135.77,135.88,60000.0,136.0,136.13,135.77,135.88,60000.0
2013-11-05 15:30:00,135.89,136.1,135.75,135.8,105300.0,135.89,136.1,135.75,135.8,105300.0
2013-11-06 09:30:00,136.1,137.18,134.78,135.35,61800.0,136.1,137.18,134.78,135.35,61800.0
2013-11-06 10:00:00,135.2,135.55,134.81,134.84,104100.0,135.2,135.55,134.81,134.84,104100.0
2013-11-06 10:30:00,134.84,135.54,134.62,135.35,48000.0,134.84,135.54,134.62,135.35,48000.0
2013-11-06 11:00:00,135.31,135.31,134.73,134.91,45200.0,135.31,135.31,134.73,134.91,45200.0
2013-11-06 11:30:00,134.91,135.22,134.56,134.56,19700.0,134.91,135.22,134.56,134.56,19700.0
2013-11-06 12:00:00,134.56,135.3,134.56,135.18,30400.0,134.56,135.3,134.56,135.18,30400.0
2013-11-06 12:30:00,135.22,135.65,135.13,135.26,10000.0,135.22,135.65,135.13,135.26,10000.0
2013-11-06 13:00:00,135.17,135.6,135.02,135.6,16400.0,135.17,135.6,135.02,135.6,16400.0
2013-11-06 13:30:00,135.53,135.56,134.97,135.15,15600.0,135.53,135.56,134.97,135.15,15600.0
2013-11-06 14:00:00,135.19,135.27,134.93,135.01,22100.0,135.19,135.27,134.93,135.01,22100.0
2013-11-06 14:30:00,135.0,135.2,134.98,135.04,22400.0,135.0,135.2,134.98,135.04,22400.0
2013-11-06 15:00:00,135.0,135.15,134.96,135.0,45500.0,135.0,135.15,134.96,135.0,45500.0
2013-11-06 15:30:00,135.02,135.26,134.9,135.17,91800.0,135.02,135.26,134.9,135.17,91800.0
2013-11-07 09:30:00,135.88,136.84,135.18,135.3,32200.0,135.88,136.84,135.18,135.3,32200.0
2013-11-07 10:00:00,135.36,135.64,134.79,135.14,69600.0,135.36,135.64,134.79,135.14,69600.0
2013-11-07 10:30:00,135.07,135.14,134.28,134.47,63200.0,135.07,135.14,134.28,134.47,63200.0
2013-11-07 11:00:00,134.46,134.73,134.09,134.43,40800.0,134.46,134.73,134.09,134.43,40800.0
2013-11-07 11:30:00,134.33,134.56,134.17,134.25,39200.0,134.33,134.56,134.17,134.25,39200.0
2013-11-07 12:00:00,134.25,134.94,134.25,134.84,27300.0,134.25,134.94,134.25,134.84,27300.0
2013-11-07 12:30:00,134.75,134.89,134.59,134.78,33900.0,134.75,134.89,134.59,134.78,33900.0
2013-11-07 13:00:00,134.72,134.83,134.1,134.15,29400.0,134.72,134.83,134.1,134.15,29400.0
2013-11-07 13:30:00,134.16,134.39,133.91,134.12,29900.0,134.16,134.39,133.91,134.12,29900.0
2013-11-07 14:00:00,134.07,134.09,133.61,133.85,52700.0,134.07,134.09,133.61,133.85,52700.0
2013-11-07 14:30:00,133.8,134.43,133.63,134.35,43500.0,133.8,134.43,133.63,134.35,43500.0
2013-11-07 15:00:00,134.36,134.53,133.71,133.76,65000.0,134.36,134.53,133.71,133.76,65000.0
2013-11-07 15:30:00,133.76,133.95,133.51,133.62,172000.0,133.76,133.95,133.51,133.62,172000.0
2013-11-08 09:30:00,133.41,135.51,132.2,132.68,138000.0,133.41,135.51,132.2,132.68,138000.0
2013-11-08 10:00:00,132.61,132.99,132.06,132.87,60100.0,132.61,132.99,132.06,132.87,60100.0
2013-11-08 10:30:00,133.02,133.71,132.71,133.06,47200.0,133.02,133.71,132.71,133.06,47200.0
2013-11-08 11:00:00,133.03,133.66,132.85,133.25,129500.0,133.03,133.66,132.85,133.25,129500.0
2013-11-08 11:30:00,133.34,133.34,132.79,133.09,17400.0,133.34,133.34,132.79,133.09,17400.0
2013-11-08 12:00:00,133.18,133.38,132.88,132.93,25900.0,133.18,133.38,132.88,132.93,25900.0
2013-11-08 12:30:00,132.95,133.4,132.79,133.4,20000.0,132.95,133.4,132.79,133.4,20000.0
2013-11-08 13:00:00,133.4,133.76,133.07,133.73,15200.0,133.4,133.76,133.07,133.73,15200.0
2013-11-08 13:30:00,133.71,133.9,133.34,133.58,17800.0,133.71,133.9,133.34,133.58,17800.0
2013-11-08 14:00:00,133.62,133.96,133.54,133.72,17600.0,133.62,133.96,133.54,133.72,17600.0
2013-11-08 14:30:00,133.64,133.72,133.47,133.62,21300.0,133.64,133.72,133.47,133.62,21300.0
2013-11-08 15:00:00,133.5,133.64,133.37,133.47,70200.0,133.5,133.64,133.37,133.47,70200.0
2013-11-08 15:30:00,133.54,134.35,133.45,134.32,115400.0,133.54,134.35,133.45,134.32,115400.0
2013-11-11 09:30:00,134.45,135.23,134.07,135.22,41500.0,134.45,135.23,134.07,135.22,41500.0
2013-11-11 10:00:00,135.22,136.05,134.65,135.46,68500.0,135.22,136.05,134.65,135.46,68500.0
2013-11-11 10:30:00,135.46,136.33,135.25,136.19,57100.0,135.46,136.33,135.25,136.19,57100.0
2013-11-11 11:00:00,136.07,136.07,134.91,135.04,32000.0,136.07,136.07,134.91,135.04,32000.0
2013-11-11 11:30:00,135.04,135.17,134.96,134.98,45200.0,135.04,135.17,134.96,134.98,45200.0
2013-11-11 12:00:00,134.98,135.32,134.96,135.32,31200.0,134.98,135.32,134.96,135.32,31200.0
2013-11-11 12:30:00,135.31,135.65,135.18,135.59,22400.0,135.31,135.65,135.18,135.59,22400.0
2013-11-11 13:00:00,135.56,135.65,135.15,135.16,17200.0,135.56,135.65,135.15,135.16,17200.0
2013-11-11 13:30:00,135.22,135.26,134.96,135.03,38800.0,135.22,135.26,134.96,135.03,38800.0
2013-11-11 14:00:00,135.02,135.3,135.0,135.3,32000.0,135.02,135.3,135.0,135.3,32000.0
2013-11-11 14:30:00,135.32,135.36,135.18,135.31,30400.0,135.32,135.36,135.18,135.31,30400.0
2013-11-11 15:00:00,135.31,135.34,135.13,135.19,38300.0,135.31,135.34,135.13,135.19,38300.0
2013-11-11 15:30:00,135.24,135.33,135.0,135.21,148200.0,135.24,135.33,135.0,135.21,148200.0
2013-11-12 09:30:00,135.0,135.85,134.1,135.32,66500.0,135.0,135.85,134.1,135.32,66500.0
2013-11-12 10:00:00,135.2,135.33,134.92,135.24,17900.0,135.2,135.33,134.92,135.24,17900.0
2013-11-12 10:30:00,135.24,135.33,134.92,135.02,35500.0,135.24,135.33,134.92,135.02,35500.0
2013-11-12 11:00:00,135.01,135.19,134.93,135.1,54100.0,135.01,135.19,134.93,135.1,54100.0
2013-11-12 11:30:00,135.13,135.16,134.93,135.01,82500.0,135.13,135.16,134.93,135.01,82500.0
2013-11-12 12:00:00,135.04,135.12,134.8,134.93,95400.0,135.04,135.12,134.8,134.93,95400.0
2013-11-12 12:30:00,134.89,135.6,134.65,135.57,151000.0,134.89,135.6,134.65,135.57,151000.0
2013-11-12 13:00:00,135.6,136.22,135.6,135.88,37400.0,135.6,136.22,135.6,135.88,37400.0
2013-11-12 13:30:00,135.88,136.41,135.68,136.22,49200.0,135.88,136.41,135.68,136.22,49200.0
2013-11-12 14:00:00,136.23,136.38,135.71,135.72,42700.0,136.23,136.38,135.71,135.72,42700.0
2013-11-12 14:30:00,135.71,136.27,135.52,136.18,32800.0,135.71,136.27,135.52,136.18,32800.0
2013-11-12 15:00:00,136.17,136.74,136.03,136.38,78900.0,136.17,136.74,136.03,136.38,78900.0
2013-11-12 15:30:00,136.38,136.83,136.24,136.77,104200.0,136.38,136.83,136.24,136.77,104200.0
2013-11-13 09:30:00,136.15,137.83,135.6,137.41,121600.0,136.15,137.83,135.6,137.41,121600.0
2013-11-13 10:00:00,137.41,138.73,137.38,138.08,102300.0,137.41,138.73,137.38,138.08,102300.0
2013-11-13 10:30:00,138.05,138.88,137.93,138.79,56300.0,138.05,138.88,137.93,138.79,56300.0
2013-11-13 11:00:00,138.71,139.43,138.66,138.87,93600.0,138.71,139.43,138.66,138.87,93600.0
2013-11-13 11:30:00,138.77,139.07,138.69,139.07,30300.0,138.77,139.07,138.69,139.07,30300.0
2013-11-13 12:00:00,139.07,139.75,138.97,139.58,54700.0,139.07,139.75,138.97,139.58,54700.0
2013-11-13 12:30:00,139.65,139.81,139.36,139.61,48300.0,139.65,139.81,139.36,139.61,48300.0
2013-11-13 13:00:00,139.65,139.65,139.4,139.62,43400.0,139.65,139.65,139.4,139.62,43400.0
2013-11-13 13:30:00,139.63,139.89,139.49,139.78,33800.0,139.63,139.89,139.49,139.78,33800.0
2013-11-13 14:00:00,139.75,139.82,139.08,139.35,27400.0,139.75,139.82,139.08,139.35,27400.0
2013-11-13 14:30:00,139.38,139.42,138.83,138.85,25700.0,139.38,139.42,138.83,138.85,25700.0
2013-11-13 15:00:00,138.84,139.08,138.84,139.0,53800.0,138.84,139.08,138.84,139.0,53800.0
2013-11-13 15:30:00,138.95,139.64,138.94,139.61,109600.0,138.95,139.64,138.94,139.61,109600.0
2013-11-14 09:30:00,139.51,140.84,139.34,140.57,34200.0,139.51,140.84,139.34,140.57,34200.0
2013-11-14 10:00:00,140.55,141.8,140.17,141.05,71700.0,140.55,141.8,140.17,141.05,71700.0
2013-11-14 10:30:00,141.05,142.43,141.0,142.17,59300.0,141.05,142.43,141.0,142.17,59300.0
2013-11-14 11:00:00,142.24,142.36,141.65,142.01,121500.0,142.24,142.36,141.65,142.01,121500.0
2013-11-14 11:30:00,142.06,142.4,142.0,142.16,65800.0,142.06,142.4,142.0,142.16,65800.0
2013-11-14 12:00:00,142.07,143.0,142.0,142.7,40400.0,142.07,143.0,142.0,142.7,40400.0
2013-11-14 12:30:00,142.68,143.94,142.68,142.89,89400.0,142.68,143.94,142.68,142.89,89400.0
2013-11-14 13:00:00,142.89,142.9,142.37,142.41,29200.0,142.89,142.9,142.37,142.41,29200.0
2013-11-14 13:30:00,142.43,142.57,142.0,142.27,24700.0,142.43,142.57,142.0,142.27,24700.0
2013-11-14 14:00:00,142.22,142.49,142.14,142.37,25200.0,142.22,142.49,142.14,142.37,25200.0
2013-11-14 14:30:00,142.4,142.42,142.11,142.18,32800.0,142.4,142.42,142.11,142.18,32800.0
2013-11-14 15:00:00,142.16,142.37,142.11,142.21,36200.0,142.16,142.37,142.11,142.21,36200.0
2013-11-14 15:30:00,142.2,142.48,142.16,142.47,80100.0,142.2,142.48,142.16,142.47,80100.0
2013-11-15 09:30:00,142.36,143.32,141.74,141.99,34100.0,142.36,143.32,141.74,141.99,34100.0
2013-11-15 10:00:00,141.85,143.26,141.85,142.87,86100.0,141.85,143.26,141.85,142.87,86100.0
2013-11-15 10:30:00,142.79,143.24,142.26,143.16,91300.0,142.79,143.24,142.26,143.16,91300.0
2013-11-15 11:00:00,143.23,144.67,143.04,143.34,107800.0,143.23,144.67,143.04,143.34,107800.0
2013-11-15 11:30:00,143.29,143.7,143.01,143.62,85800.0,143.29,143.7,143.01,143.62,85800.0
2013-11-15 12:00:00,143.66,144.41,143.55,144.24,36600.0,143.66,144.41,143.55,144.24,36600.0
2013-11-15 12:30:00,144.11,144.13,143.53,143.69,37300.0,144.11,144.13,143.53,143.69,37300.0
2013-11-15 13:00:00,143.69,143.95,143.6,143.95,20000.0,143.69,143.95,143.6,143.95,20000.0
2013-11-15 13:30:00,143.95,144.38,143.94,144.02,31500.0,143.95,144.38,143.94,144.02,31500.0
2013-11-15 14:00:00,144.11,144.67,144.1,144.41,56300.0,144.11,144.67,144.1,144.41,56300.0
2013-11-15 14:30:00,144.4,144.54,144.32,144.4,63700.0,144.4,144.54,144.32,144.4,63700.0
2013-11-15 15:00:00,144.39,144.89,144.3,144.72,70500.0,144.39,144.89,144.3,144.72,70500.0
2013-11-15 15:30:00,144.74,144.81,144.37,144.68,122800.0,144.74,144.81,144.37,144.68,122800.0
2013-11-18 09:30:00,144.84,145.34,144.07,144.07,35100.0,144.84,145.34,144.07,144.07,35100.0
2013-11-18 10:00:00,144.01,144.86,143.86,144.61,37000.0,144.01,144.86,143.86,144.61,37000.0
2013-11-18 10:30:00,144.66,144.66,143.99,144.39,36200.0,144.66,144.66,143.99,144.39,36200.0
2013-11-18 11:00:00,144.43,144.68,144.33,144.6,36000.0,144.43,144.68,144.33,144.6,36000.0
2013-11-18 11:30:00,144.58,144.64,143.93,143.94,42700.0,144.58,144.64,143.93,143.94,42700.0
2013-11-18 12:00:00,143.93,143.97,143.53,143.69,17200.0,143.93,143.97,143.53,143.69,17200.0
2013-11-18 12:30:00,143.66,143.99,143.66,143.91,34900.0,143.66,143.99,143.66,143.91,34900.0
2013-11-18 13:00:00,143.91,143.93,143.51,143.64,35200.0,143.91,143.93,143.51,143.64,35200.0
2013-11-18 13:30:00,143.51,143.57,143.08,143.16,22100.0,143.51,143.57,143.08,143.16,22100.0
2013-11-18 14:00:00,143.19,143.2,142.66,142.79,53000.0,143.19,143.2,142.66,142.79,53000.0
2013-11-18 14:30:00,142.73,142.76,141.63,142.04,107300.0,142.73,142.76,141.63,142.04,107300.0
2013-11-18 15:00:00,142.07,142.12,140.51,140.67,152800.0,142.07,142.12,140.51,140.67,152800.0
2013-11-18 15:30:00,140.67,140.98,140.56,140.98,147700.0,140.67,140.98,140.56,140.98,147700.0
2013-11-19 09:30:00,141.69,143.25,140.78,142.29,42600.0,141.69,143.25,140.78,142.29,42600.0
2013-11-19 10:00:00,142.3,143.13,142.19,142.42,26000.0,142.3,143.13,142.19,142.42,26000.0
2013-11-19 10:30:00,142.24,142.37,141.76,141.93,51000.0,142.24,142.37,141.76,141.93,51000.0
2013-11-19 11:00:00,141.93,141.99,140.99,141.03,74600.0,141.93,141.99,140.99,141.03,74600.0
2013-11-19 11:30:00,141.05,141.47,140.6,141.39,48000.0,141.05,141.47,140.6,141.39,48000.0
2013-11-19 12:00:00,141.37,141.74,141.12,141.35,17400.0,141.37,141.74,141.12,141.35,17400.0
2013-11-19 12:30:00,141.33,141.45,141.08,141.17,12400.0,141.33,141.45,141.08,141.17,12400.0
2013-11-19 13:00:00,141.2,141.33,140.48,140.48,14600.0,141.2,141.33,140.48,140.48,14600.0
2013-11-19 13:30:00,140.45,140.69,140.12,140.24,13400.0,140.45,140.69,140.12,140.24,13400.0
2013-11-19 14:00:00,140.34,140.5,139.41,139.41,26100.0,140.34,140.5,139.41,139.41,26100.0
2013-11-19 14:30:00,139.4,140.54,139.32,139.96,40400.0,139.4,140.54,139.32,139.96,40400.0
2013-11-19 15:00:00,139.99,140.68,139.88,140.18,57600.0,139.99,140.68,139.88,140.18,57600.0
2013-11-19 15:30:00,140.17,140.2,139.51,139.76,93100.0,140.17,140.2,139.51,139.76,93100.0
2013-11-20 09:30:00,140.57,141.2,140.07,140.95,38400.0,140.57,141.2,140.07,140.95,38400.0
2013-11-20 10:00:00,140.82,141.98,140.39,141.59,30000.0,140.82,141.98,140.39,141.59,30000.0
2013-11-20 10:30:00,141.52,141.73,141.02,141.05,23700.0,141.52,141.73,141.02,141.05,23700.0
2013-11-20 11:00:00,141.01,141.81,140.97,141.75,24400.0,141.01,141.81,140.97,141.75,24400.0
2013-11-20 11:30:00,141.61,141.7,141.29,141.49,12600.0,141.61,141.7,141.29,141.49,12600.0
2013-11-20 12:00:00,141.54,141.87,141.31,141.5,27300.0,141.54,141.87,141.31,141.5,27300.0
2013-11-20 12:30:00,141.48,141.49,141.07,141.23,13300.0,141.48,141.49,141.07,141.23,13300.0
2013-11-20 13:00:00,141.24,141.46,141.01,141.31,13000.0,141.24,141.46,141.01,141.31,13000.0
2013-11-20 13:30:00,141.28,141.46,141.12,141.15,26200.0,141.28,141.46,141.12,141.15,26200.0
2013-11-20 14:00:00,141.15,141.31,140.04,140.57,29100.0,141.15,141.31,140.04,140.57,29100.0
2013-11-20 14:30:00,140.47,140.57,139.31,139.46,65500.0,140.47,140.57,139.31,139.46,65500.0
2013-11-20 15:00:00,139.48,139.5,138.8,139.04,88600.0,139.48,139.5,138.8,139.04,88600.0
2013-11-20 15:30:00,139.02,139.49,138.67,139.32,127900.0,139.02,139.49,138.67,139.32,127900.0
2013-11-21 09:30:00,139.22,140.6,139.06,139.91,26600.0,139.22,140.6,139.06,139.91,26600.0
2013-11-21 10:00:00,139.98,140.43,139.86,139.95,47200.0,139.98,140.43,139.86,139.95,47200.0
2013-11-21 10:30:00,139.95,140.4,139.9,140.39,68000.0,139.95,140.4,139.9,140.39,68000.0
2013-11-21 11:00:00,140.51,141.0,140.32,140.85,45200.0,140.51,141.0,140.32,140.85,45200.0
2013-11-21 11:30:00,140.9,141.48,140.89,141.38,25500.0,140.9,141.48,140.89,141.38,25500.0
2013-11-21 12:00:00,141.38,141.39,140.93,140.95,15500.0,141.38,141.39,140.93,140.95,15500.0
2013-11-21 12:30:00,141.0,141.18,140.57,140.61,21000.0,141.0,141.18,140.57,140.61,21000.0
2013-11-21 13:00:00,140.63,141.09,140.63,140.97,28600.0,140.63,141.09,140.63,140.97,28600.0
2013-11-21 13:30:00,140.97,141.91,140.96,141.71,23900.0,140.97,141.91,140.96,141.71,23900.0
2013-11-21 14:00:00,141.77,142.45,141.68,142.45,41400.0,141.77,142.45,141.68,142.45,41400.0
2013-11-21 14:30:00,142.44,142.96,142.22,142.84,40500.0,142.44,142.96,142.22,142.84,40500.0
2013-11-21 15:00:00,142.85,143.75,142.79,143.75,59400.0,142.85,143.75,142.79,143.75,59400.0
2013-11-21 15:30:00,143.75,143.78,143.2,143.57,124500.0,143.75,143.78,143.2,143.57,124500.0
2013-11-22 09:30:00,143.39,144.67,142.89,142.89,30000.0,143.39,144.67,142.89,142.89,30000.0
2013-11-22 10:00:00,142.87,143.0,141.23,141.5,70100.0,142.87,143.0,141.23,141.5,70100.0
2013-11-22 10:30:00,141.4,142.14,140.99,141.59,25100.0,141.4,142.14,140.99,141.59,25100.0
2013-11-22 11:00:00,141.68,142.2,141.62,142.03,8100.0,141.68,142.2,141.62,142.03,8100.0
2013-11-22 11:30:00,142.03,142.55,141.87,142.49,9400.0,142.03,142.55,141.87,142.49,9400.0
2013-11-22 12:00:00,142.38,142.38,141.77,142.0,32800.0,142.38,142.38,141.77,142.0,32800.0
2013-11-22 12:30:00,141.99,142.12,141.73,141.89,13900.0,141.99,142.12,141.73,141.89,13900.0
2013-11-22 13:00:00,141.77,142.29,141.73,142.12,37000.0,141.77,142.29,141.73,142.12,37000.0
2013-11-22 13:30:00,142.16,142.24,141.48,141.55,24900.0,142.16,142.24,141.48,141.55,24900.0
2013-11-22 14:00:00,141.58,141.98,141.49,141.92,20500.0,141.58,141.98,141.49,141.92,20500.0
2013-11-22 14:30:00,141.98,142.11,141.64,141.8,15200.0,141.98,142.11,141.64,141.8,15200.0
2013-11-22 15:00:00,141.8,142.36,141.78,142.16,28000.0,141.8,142.36,141.78,142.16,28000.0
2013-11-22 15:30:00,142.15,142.4,142.09,142.31,77700.0,142.15,142.4,142.09,142.31,77700.0
2013-11-25 09:30:00,142.71,142.71,141.25,141.8,19400.0,142.71,142.71,141.25,141.8,19400.0
2013-11-25 10:00:00,141.65,141.65,140.53,140.53,25700.0,141.65,141.65,140.53,140.53,25700.0
2013-11-25 10:30:00,140.55,141.72,140.51,141.07,20800.0,140.55,141.72,140.51,141.07,20800.0
2013-11-25 11:00:00,141.17,141.33,140.84,141.21,18500.0,141.17,141.33,140.84,141.21,18500.0
2013-11-25 11:30:00,141.16,141.37,141.09,141.16,19800.0,141.16,141.37,141.09,141.16,19800.0
2013-11-25 12:00:00,141.08,141.59,140.98,141.59,16000.0,141.08,141.59,140.98,141.59,16000.0
2013-11-25 12:30:00,141.56,141.74,141.39,141.53,7100.0,141.56,141.74,141.39,141.53,7100.0
2013-11-25 13:00:00,141.56,141.83,141.41,141.45,16800.0,141.56,141.83,141.41,141.45,16800.0
2013-11-25 13:30:00,141.48,141.85,141.42,141.42,10000.0,141.48,141.85,141.42,141.42,10000.0
2013-11-25 14:00:00,141.47,141.71,141.37,141.37,19500.0,141.47,141.71,141.37,141.37,19500.0
2013-11-25 14:30:00,141.42,141.51,141.22,141.32,16700.0,141.42,141.51,141.22,141.32,16700.0
2013-11-25 15:00:00,141.31,141.53,140.58,140.93,40900.0,141.31,141.53,140.58,140.93,40900.0
2013-11-25 15:30:00,140.9,141.26,140.79,141.2,58000.0,140.9,141.26,140.79,141.2,58000.0
2013-11-26 09:30:00,141.54,142.71,141.39,142.38,65200.0,141.54,142.71,141.39,142.38,65200.0
2013-11-26 10:00:00,142.34,142.85,141.99,142.24,52700.0,142.34,142.85,141.99,142.24,52700.0
2013-11-26 10:30:00,142.3,142.46,141.9,142.22,86500.0,142.3,142.46,141.9,142.22,86500.0
2013-11-26 11:00:00,142.43,142.5,141.88,142.28,64800.0,142.43,142.5,141.88,142.28,64800.0
2013-11-26 11:30:00,142.23,142.84,142.18,142.81,33100.0,142.23,142.84,142.18,142.81,33100.0
2013-11-26 12:00:00,142.85,143.04,142.77,142.99,29100.0,142.85,143.04,142.77,142.99,29100.0
2013-11-26 12:30:00,143.0,143.07,142.48,142.57,70400.0,143.0,143.07,142.48,142.57,70400.0
2013-11-26 13:00:00,142.62,142.73,142.28,142.42,30600.0,142.62,142.73,142.28,142.42,30600.0
2013-11-26 13:30:00,142.51,143.01,142.44,142.82,43200.0,142.51,143.01,142.44,142.82,43200.0
2013-11-26 14:00:00,142.8,142.88,142.5,142.85,52600.0,142.8,142.88,142.5,142.85,52600.0
2013-11-26 14:30:00,142.85,142.93,142.68,142.72,49600.0,142.85,142.93,142.68,142.72,49600.0
2013-11-26 15:00:00,142.75,142.78,142.48,142.54,57300.0,142.75,142.78,142.48,142.54,57300.0
2013-11-26 15:30:00,142.54,142.75,142.19,142.22,102600.0,142.54,142.75,142.19,142.22,102600.0
2013-11-27 09:30:00,142.82,143.68,142.42,142.79,19800.0,142.82,143.68,142.42,142.79,19800.0
2013-11-27 10:00:00,142.9,142.9,141.67,142.17,54800.0,142.9,142.9,141.67,142.17,54800.0
2013-11-27 10:30:00,142.3,142.64,141.99,142.16,34300.0,142.3,142.64,141.99,142.16,34300.0
2013-11-27 11:00:00,142.16,142.22,141.96,142.03,15000.0,142.16,142.22,141.96,142.03,15000.0
2013-11-27 11:30:00,141.96,142.07,141.57,141.6,23900.0,141.96,142.07,141.57,141.6,23900.0
2013-11-27 12:00:00,141.53,141.68,141.44,141.6,20300.0,141.53,141.68,141.44,141.6,20300.0
2013-11-27 12:30:00,141.58,141.64,141.29,141.29,20500.0,141.58,141.64,141.29,141.29,20500.0
2013-11-27 13:00:00,141.32,141.39,141.17,141.38,30700.0,141.32,141.39,141.17,141.38,30700.0
2013-11-27 13:30:00,141.4,141.62,141.39,141.48,22100.0,141.4,141.62,141.39,141.48,22100.0
2013-11-27 14:00:00,141.44,141.51,141.04,141.04,30300.0,141.44,141.51,141.04,141.04,30300.0
2013-11-27 14:30:00,141.1,141.46,141.05,141.3,24000.0,141.1,141.46,141.05,141.3,24000.0
2013-11-27 15:00:00,141.32,141.32,141.05,141.12,41500.0,141.32,141.32,141.05,141.12,41500.0
2013-11-27 15:30:00,141.12,141.22,140.88,140.93,90800.0,141.12,141.22,140.88,140.93,90800.0
2013-11-29 09:30:00,140.9,142.08,140.72,141.11,26700.0,140.9,142.08,140.72,141.11,26700.0
2013-11-29 10:00:00,141.07,141.07,140.67,140.95,27200.0,141.07,141.07,140.67,140.95,27200.0
2013-11-29 10:30:00,140.87,141.09,140.25,140.44,24200.0,140.87,141.09,140.25,140.44,24200.0
2013-11-29 11:00:00,140.39,140.92,140.1,140.64,22500.0,140.39,140.92,140.1,140.64,22500.0
2013-11-29 11:30:00,140.62,141.19,140.48,141.09,22400.0,140.62,141.19,140.48,141.09,22400.0
2013-11-29 12:00:00,141.06,141.43,140.46,140.6,33000.0,141.06,141.43,140.46,140.6,33000.0
2013-11-29 12:30:00,140.61,140.85,139.95,139.95,40500.0,140.61,140.85,139.95,139.95,40500.0
2013-12-02 09:30:00,140.34,141.85,138.39,138.89,55800.0,140.34,141.85,138.39,138.89,55800.0
2013-12-02 10:00:00,138.95,139.38,138.66,139.14,59800.0,138.95,139.38,138.66,139.14,59800.0
2013-12-02 10:30:00,139.23,139.68,138.78,139.58,19800.0,139.23,139.68,138.78,139.58,19800.0
2013-12-02 11:00:00,139.62,139.79,139.11,139.11,17200.0,139.62,139.79,139.11,139.11,17200.0
2013-12-02 11:30:00,139.21,139.23,138.34,138.5,77900.0,139.21,139.23,138.34,138.5,77900.0
2013-12-02 12:00:00,138.55,138.66,138.37,138.52,88700.0,138.55,138.66,138.37,138.52,88700.0
2013-12-02 12:30:00,138.52,138.63,138.27,138.58,49600.0,138.52,138.63,138.27,138.58,49600.0
2013-12-02 13:00:00,138.53,138.57,138.21,138.25,28900.0,138.53,138.57,138.21,138.25,28900.0
2013-12-02 13:30:00,138.18,138.25,138.0,138.05,50700.0,138.18,138.25,138.0,138.05,50700.0
2013-12-02 14:00:00,138.07,138.19,137.29,137.41,71800.0,138.07,138.19,137.29,137.41,71800.0
2013-12-02 14:30:00,137.43,137.48,136.89,136.96,69400.0,137.43,137.48,136.89,136.96,69400.0
2013-12-02 15:00:00,136.97,137.81,136.97,137.51,101800.0,136.97,137.81,136.97,137.51,101800.0
2013-12-02 15:30:00,137.51,137.87,137.46,137.62,98600.0,137.51,137.87,137.46,137.62,98600.0
2013-12-03 09:30:00,135.94,138.15,134.94,138.15,47000.0,135.94,138.15,134.94,138.15,47000.0
2013-12-03 10:00:00,138.06,138.95,137.49,137.49,39200.0,138.06,138.95,137.49,137.49,39200.0
2013-12-03 10:30:00,137.63,138.1,137.52,137.67,30400.0,137.63,138.1,137.52,137.67,30400.0
2013-12-03 11:00:00,137.67,138.0,137.17,137.4,27400.0,137.67,138.0,137.17,137.4,27400.0
2013-12-03 11:30:00,137.31,137.49,136.81,137.09,31000.0,137.31,137.49,136.81,137.09,31000.0
2013-12-03 12:00:00,137.06,137.6,137.06,137.44,18900.0,137.06,137.6,137.06,137.44,18900.0
2013-12-03 12:30:00,137.44,137.54,137.25,137.43,19400.0,137.44,137.54,137.25,137.43,19400.0
2013-12-03 13:00:00,137.36,137.36,136.5,136.65,16900.0,137.36,137.36,136.5,136.65,16900.0
2013-12-03 13:30:00,136.68,137.01,136.51,136.92,25000.0,136.68,137.01,136.51,136.92,25000.0
2013-12-03 14:00:00,136.84,136.99,136.18,136.38,21900.0,136.84,136.99,136.18,136.38,21900.0
2013-12-03 14:30:00,136.38,136.83,136.28,136.53,39100.0,136.38,136.83,136.28,136.53,39100.0
2013-12-03 15:00:00,136.63,136.86,136.52,136.75,22300.0,136.63,136.86,136.52,136.75,22300.0
2013-12-03 15:30:00,136.75,137.76,136.73,137.57,60500.0,136.75,137.76,136.73,137.57,60500.0
2013-12-04 09:30:00,136.99,137.3,135.85,135.9,21000.0,136.99,137.3,135.85,135.9,21000.0
2013-12-04 10:00:00,136.02,136.73,135.82,136.2,163000.0,136.02,136.73,135.82,136.2,163000.0
2013-12-04 10:30:00,136.19,137.12,136.15,136.94,74000.0,136.19,137.12,136.15,136.94,74000.0
2013-12-04 11:00:00,136.94,137.16,136.61,136.75,75000.0,136.94,137.16,136.61,136.75,75000.0
2013-12-04 11:30:00,136.86,136.92,136.01,136.19,65300.0,136.86,136.92,136.01,136.19,65300.0
2013-12-04 12:00:00,136.01,136.05,135.05,135.49,58900.0,136.01,136.05,135.05,135.49,58900.0
2013-12-04 12:30:00,135.51,136.11,135.37,135.6,35100.0,135.51,136.11,135.37,135.6,35100.0
2013-12-04 13:00:00,135.58,135.85,134.59,134.59,15600.0,135.58,135.85,134.59,134.59,15600.0
2013-12-04 13:30:00,134.59,135.4,134.16,135.22,31500.0,134.59,135.4,134.16,135.22,31500.0
2013-12-04 14:00:00,135.39,135.67,135.24,135.43,50000.0,135.39,135.67,135.24,135.43,50000.0
2013-12-04 14:30:00,135.42,135.67,135.35,135.35,44100.0,135.42,135.67,135.35,135.35,44100.0
2013-12-04 15:00:00,135.41,135.67,135.32,135.54,73600.0,135.41,135.67,135.32,135.54,73600.0
2013-12-04 15:30:00,135.5,136.16,135.44,135.81,121700.0,135.5,136.16,135.44,135.81,121700.0
2013-12-05 09:30:00,135.89,135.9,134.04,135.89,67800.0,135.89,135.9,134.04,135.89,67800.0
2013-12-05 10:00:00,135.81,136.56,135.74,136.14,65300.0,135.81,136.56,135.74,136.14,65300.0
2013-12-05 10:30:00,136.19,136.54,135.78,135.86,73500.0,136.19,136.54,135.78,135.86,73500.0
2013-12-05 11:00:00,135.91,136.46,135.57,135.94,18400.0,135.91,136.46,135.57,135.94,18400.0
2013-12-05 11:30:00,135.9,136.33,135.73,136.22,14300.0,135.9,136.33,135.73,136.22,14300.0
2013-12-05 12:00:00,136.21,136.88,136.2,136.85,57200.0,136.21,136.88,136.2,136.85,57200.0
2013-12-05 12:30:00,136.81,137.38,136.77,137.11,92300.0,136.81,137.38,136.77,137.11,92300.0
2013-12-05 13:00:00,137.07,137.1,136.49,136.57,43300.0,137.07,137.1,136.49,136.57,43300.0
2013-12-05 13:30:00,136.59,137.37,136.54,137.01,29900.0,136.59,137.37,136.54,137.01,29900.0
2013-12-05 14:00:00,137.09,137.27,136.71,137.18,25600.0,137.09,137.27,136.71,137.18,25600.0
2013-12-05 14:30:00,137.17,137.35,136.78,136.93,19900.0,137.17,137.35,136.78,136.93,19900.0
2013-12-05 15:00:00,136.93,137.19,136.92,137.08,29900.0,136.93,137.19,136.92,137.08,29900.0
2013-12-05 15:30:00,137.07,137.58,137.07,137.42,94100.0,137.07,137.58,137.07,137.42,94100.0
2013-12-06 09:30:00,139.79,140.23,137.79,137.79,105700.0,139.79,140.23,137.79,137.79,105700.0
2013-12-06 10:00:00,138.07,138.9,137.67,137.75,23400.0,138.07,138.9,137.67,137.75,23400.0
2013-12-06 10:30:00,137.73,137.91,137.29,137.84,20800.0,137.73,137.91,137.29,137.84,20800.0
2013-12-06 11:00:00,137.88,138.51,137.66,138.3,17800.0,137.88,138.51,137.66,138.3,17800.0
2013-12-06 11:30:00,138.32,138.71,137.99,138.01,27500.0,138.32,138.71,137.99,138.01,27500.0
2013-12-06 12:00:00,138.01,138.7,138.01,138.64,55000.0,138.01,138.7,138.01,138.64,55000.0
2013-12-06 12:30:00,138.56,138.57,138.12,138.51,77800.0,138.56,138.57,138.12,138.51,77800.0
2013-12-06 13:00:00,138.51,138.57,138.08,138.13,15500.0,138.51,138.57,138.08,138.13,15500.0
2013-12-06 13:30:00,138.25,139.35,138.18,139.13,38800.0,138.25,139.35,138.18,139.13,38800.0
2013-12-06 14:00:00,138.9,139.52,138.9,139.22,33000.0,138.9,139.52,138.9,139.22,33000.0
2013-12-06 14:30:00,139.18,139.31,138.86,138.95,30500.0,139.18,139.31,138.86,138.95,30500.0
2013-12-06 15:00:00,138.86,139.42,138.86,139.3,36800.0,138.86,139.42,138.86,139.3,36800.0
2013-12-06 15:30:00,139.28,139.4,138.65,138.91,130700.0,139.28,139.4,138.65,138.91,130700.0
2013-12-09 09:30:00,141.36,145.05,140.65,144.98,212100.0,141.36,145.05,140.65,144.98,212100.0
2013-12-09 10:00:00,144.93,144.99,143.06,143.6,153000.0,144.93,144.99,143.06,143.6,153000.0
2013-12-09 10:30:00,143.56,144.25,143.0,144.09,93900.0,143.56,144.25,143.0,144.09,93900.0
2013-12-09 11:00:00,144.01,144.35,143.7,144.33,48900.0,144.01,144.35,143.7,144.33,48900.0
2013-12-09 11:30:00,144.27,144.63,144.01,144.6,39500.0,144.27,144.63,144.01,144.6,39500.0
2013-12-09 12:00:00,144.52,144.94,144.39,144.56,79700.0,144.52,144.94,144.39,144.56,79700.0
2013-12-09 12:30:00,144.5,144.8,144.12,144.79,40100.0,144.5,144.8,144.12,144.79,40100.0
2013-12-09 13:00:00,144.75,144.84,143.98,144.05,48200.0,144.75,144.84,143.98,144.05,48200.0
2013-12-09 13:30:00,144.05,144.14,143.38,143.38,34500.0,144.05,144.14,143.38,143.38,34500.0
2013-12-09 14:00:00,143.46,143.46,142.77,143.06,46900.0,143.46,143.46,142.77,143.06,46900.0
2013-12-09 14:30:00,143.05,143.09,142.33,142.66,81400.0,143.05,143.09,142.33,142.66,81400.0
2013-12-09 15:00:00,142.66,143.23,142.64,143.05,90100.0,142.66,143.23,142.64,143.05,90100.0
2013-12-09 15:30:00,143.05,143.32,142.98,143.3,188600.0,143.05,143.32,142.98,143.3,188600.0
2013-12-10 09:30:00,142.99,144.56,141.99,142.63,48600.0,142.99,144.56,141.99,142.63,48600.0
2013-12-10 10:00:00,142.63,143.05,142.28,142.29,46800.0,142.63,143.05,142.28,142.29,46800.0
2013-12-10 10:30:00,142.28,142.77,141.98,142.04,48100.0,142.28,142.77,141.98,142.04,48100.0
2013-12-10 11:00:00,142.04,142.13,141.53,141.96,43500.0,142.04,142.13,141.53,141.96,43500.0
2013-12-10 11:30:00,141.82,141.86,141.25,141.41,30700.0,141.82,141.86,141.25,141.41,30700.0
2013-12-10 12:00:00,141.53,141.92,140.73,141.88,34800.0,141.53,141.92,140.73,141.88,34800.0
2013-12-10 12:30:00,141.8,141.94,141.6,141.69,20800.0,141.8,141.94,141.6,141.69,20800.0
2013-12-10 13:00:00,141.67,141.7,140.93,140.93,21100.0,141.67,141.7,140.93,140.93,21100.0
2013-12-10 13:30:00,141.04,141.66,140.99,141.36,38100.0,141.04,141.66,140.99,141.36,38100.0
2013-12-10 14:00:00,141.31,141.63,141.25,141.41,18500.0,141.31,141.63,141.25,141.41,18500.0
2013-12-10 14:30:00,141.42,141.42,140.95,141.32,38800.0,141.42,141.42,140.95,141.32,38800.0
2013-12-10 15:00:00,141.41,141.43,141.17,141.33,59600.0,141.41,141.43,141.17,141.33,59600.0
2013-12-10 15:30:00,141.33,141.51,140.97,141.01,91800.0,141.33,141.51,140.97,141.01,91800.0
2013-12-11 09:30:00,140.86,141.52,138.59,138.65,70800.0,140.86,141.52,138.59,138.65,70800.0
2013-12-11 10:00:00,138.72,138.95,138.17,138.54,85400.0,138.72,138.95,138.17,138.54,85400.0
2013-12-11 10:30:00,138.56,139.37,138.23,139.26,109000.0,138.56,139.37,138.23,139.26,109000.0
2013-12-11 11:00:00,139.26,140.5,139.26,139.98,88700.0,139.26,140.5,139.26,139.98,88700.0
2013-12-11 11:30:00,139.92,140.29,139.48,139.97,52500.0,139.92,140.29,139.48,139.97,52500.0
2013-12-11 12:00:00,139.96,139.96,139.03,139.21,39700.0,139.96,139.96,139.03,139.21,39700.0
2013-12-11 12:30:00,139.21,139.53,139.2,139.37,35700.0,139.21,139.53,139.2,139.37,35700.0
2013-12-11 13:00:00,139.35,139.54,139.24,139.33,40800.0,139.35,139.54,139.24,139.33,40800.0
2013-12-11 13:30:00,139.33,139.81,139.26,139.74,74200.0,139.33,139.81,139.26,139.74,74200.0
2013-12-11 14:00:00,139.76,139.8,139.35,139.52,55400.0,139.76,139.8,139.35,139.52,55400.0
2013-12-11 14:30:00,139.56,140.25,139.46,139.92,67500.0,139.56,140.25,139.46,139.92,67500.0
2013-12-11 15:00:00,139.93,140.01,139.56,139.63,87700.0,139.93,140.01,139.56,139.63,87700.0
2013-12-11 15:30:00,139.65,139.84,139.2,139.51,118400.0,139.65,139.84,139.2,139.51,118400.0
2013-12-12 09:30:00,141.16,141.43,139.93,140.53,161500.0,141.16,141.43,139.93,140.53,161500.0
2013-12-12 10:00:00,140.7,140.93,139.94,140.34,141400.0,140.7,140.93,139.94,140.34,141400.0
2013-12-12 10:30:00,140.34,141.64,140.29,141.18,113700.0,140.34,141.64,140.29,141.18,113700.0
2013-12-12 11:00:00,141.13,141.47,140.94,140.96,113900.0,141.13,141.47,140.94,140.96,113900.0
2013-12-12 11:30:00,140.99,141.21,140.85,140.9,71500.0,140.99,141.21,140.85,140.9,71500.0
2013-12-12 12:00:00,140.88,140.88,139.96,140.15,81000.0,140.88,140.88,139.96,140.15,81000.0
2013-12-12 12:30:00,140.17,140.73,140.0,140.73,62000.0,140.17,140.73,140.0,140.73,62000.0
2013-12-12 13:00:00,140.69,140.96,140.52,140.69,50800.0,140.69,140.96,140.52,140.69,50800.0
2013-12-12 13:30:00,140.7,141.14,140.66,141.02,47000.0,140.7,141.14,140.66,141.02,47000.0
2013-12-12 14:00:00,141.07,141.81,141.06,141.69,138600.0,141.07,141.81,141.06,141.69,138600.0
2013-12-12 14:30:00,141.69,141.87,141.22,141.22,94800.0,141.69,141.87,141.22,141.22,94800.0
2013-12-12 15:00:00,141.22,141.44,141.03,141.23,78000.0,141.22,141.44,141.03,141.23,78000.0
2013-12-12 15:30:00,141.25,141.46,140.46,140.62,225100.0,141.25,141.46,140.46,140.62,225100.0
2013-12-13 09:30:00,140.64,141.81,140.25,140.33,46400.0,140.64,141.81,140.25,140.33,46400.0
2013-12-13 10:00:00,140.38,141.32,140.33,140.75,66200.0,140.38,141.32,140.33,140.75,66200.0
2013-12-13 10:30:00,140.79,140.92,140.12,140.35,59200.0,140.79,140.92,140.12,140.35,59200.0
2013-12-13 11:00:00,140.35,140.44,140.0,140.06,51900.0,140.35,140.44,140.0,140.06,51900.0
2013-12-13 11:30:00,140.0,140.21,139.86,139.96,84300.0,140.0,140.21,139.86,139.96,84300.0
2013-12-13 12:00:00,139.94,140.13,139.43,140.12,52800.0,139.94,140.13,139.43,140.12,52800.0
2013-12-13 12:30:00,140.09,140.14,139.75,139.95,31500.0,140.09,140.14,139.75,139.95,31500.0
2013-12-13 13:00:00,140.0,140.39,139.92,140.39,43500.0,140.0,140.39,139.92,140.39,43500.0
2013-12-13 13:30:00,140.3,140.45,140.1,140.2,59800.0,140.3,140.45,140.1,140.2,59800.0
2013-12-13 14:00:00,140.15,140.29,140.03,140.15,100000.0,140.15,140.29,140.03,140.15,100000.0
2013-12-13 14:30:00,140.1,140.26,139.9,140.07,84700.0,140.1,140.26,139.9,140.07,84700.0
2013-12-13 15:00:00,140.07,140.18,139.79,139.89,81900.0,140.07,140.18,139.79,139.89,81900.0
2013-12-13 15:30:00,139.89,140.0,139.51,139.65,178100.0,139.89,140.0,139.51,139.65,178100.0
2013-12-16 09:30:00,140.38,141.18,140.18,141.14,37800.0,140.38,141.18,140.18,141.14,37800.0
2013-12-16 10:00:00,141.15,141.78,140.72,141.5,66400.0,141.15,141.78,140.72,141.5,66400.0
2013-12-16 10:30:00,141.45,142.3,141.29,142.0,54500.0,141.45,142.3,141.29,142.0,54500.0
2013-12-16 11:00:00,141.98,142.12,141.55,141.55,41200.0,141.98,142.12,141.55,141.55,41200.0
2013-12-16 11:30:00,141.49,141.76,141.13,141.68,66900.0,141.49,141.76,141.13,141.68,66900.0
2013-12-16 12:00:00,141.7,141.76,140.93,140.94,30100.0,141.7,141.76,140.93,140.94,30100.0
2013-12-16 12:30:00,140.96,141.24,140.91,141.05,26700.0,140.96,141.24,140.91,141.05,26700.0
2013-12-16 13:00:00,141.05,141.14,140.88,141.11,38400.0,141.05,141.14,140.88,141.11,38400.0
2013-12-16 13:30:00,141.15,141.33,141.03,141.27,26200.0,141.15,141.33,141.03,141.27,26200.0
2013-12-16 14:00:00,141.28,141.62,141.08,141.1,54300.0,141.28,141.62,141.08,141.1,54300.0
2013-12-16 14:30:00,141.13,141.2,140.99,141.18,66300.0,141.13,141.2,140.99,141.18,66300.0
2013-12-16 15:00:00,141.24,141.35,140.94,141.01,36800.0,141.24,141.35,140.94,141.01,36800.0
2013-12-16 15:30:00,141.01,141.07,140.68,140.86,101700.0,141.01,141.07,140.68,140.86,101700.0
2013-12-17 09:30:00,140.67,141.4,138.81,139.57,38900.0,140.67,141.4,138.81,139.57,38900.0
2013-12-17 10:00:00,139.57,140.73,139.41,139.48,71500.0,139.57,140.73,139.41,139.48,71500.0
2013-12-17 10:30:00,139.44,139.72,139.04,139.08,71300.0,139.44,139.72,139.04,139.08,71300.0
2013-12-17 11:00:00,139.05,139.25,138.26,138.46,71600.0,139.05,139.25,138.26,138.46,71600.0
2013-12-17 11:30:00,138.49,139.05,138.43,138.63,30100.0,138.49,139.05,138.43,138.63,30100.0
2013-12-17 12:00:00,138.62,138.93,138.52,138.85,40800.0,138.62,138.93,138.52,138.85,40800.0
2013-12-17 12:30:00,138.88,139.01,138.59,139.01,37700.0,138.88,139.01,138.59,139.01,37700.0
2013-12-17 13:00:00,139.01,139.76,139.01,139.76,31300.0,139.01,139.76,139.01,139.76,31300.0
2013-12-17 13:30:00,139.62,139.76,139.13,139.35,36800.0,139.62,139.76,139.13,139.35,36800.0
2013-12-17 14:00:00,139.42,140.43,139.41,140.33,28600.0,139.42,140.43,139.41,140.33,28600.0
2013-12-17 14:30:00,140.38,140.53,139.71,139.99,30400.0,140.38,140.53,139.71,139.99,30400.0
2013-12-17 15:00:00,140.06,140.19,139.97,140.11,36900.0,140.06,140.19,139.97,140.11,36900.0
2013-12-17 15:30:00,140.08,140.16,139.75,139.79,88100.0,140.08,140.16,139.75,139.79,88100.0
2013-12-18 09:30:00,141.97,142.83,139.72,141.72,56400.0,141.97,142.83,139.72,141.72,56400.0
2013-12-18 10:00:00,141.66,142.25,141.59,142.12,50900.0,141.66,142.25,141.59,142.12,50900.0
2013-12-18 10:30:00,142.22,142.83,141.75,141.96,55500.0,142.22,142.83,141.75,141.96,55500.0
2013-12-18 11:00:00,141.95,141.97,140.77,140.93,32100.0,141.95,141.97,140.77,140.93,32100.0
2013-12-18 11:30:00,140.93,141.42,140.79,141.42,41700.0,140.93,141.42,140.79,141.42,41700.0
2013-12-18 12:00:00,141.42,142.24,141.42,142.02,54500.0,141.42,142.24,141.42,142.02,54500.0
2013-12-18 12:30:00,142.07,142.33,141.84,141.9,36300.0,142.07,142.33,141.84,141.9,36300.0
2013-12-18 13:00:00,141.84,142.64,141.51,142.46,140500.0,141.84,142.64,141.51,142.46,140500.0
2013-12-18 13:30:00,142.46,142.46,141.89,142.09,45000.0,142.46,142.46,141.89,142.09,45000.0
2013-12-18 14:00:00,142.09,144.19,141.07,143.36,156500.0,142.09,144.19,141.07,143.36,156500.0
2013-12-18 14:30:00,143.42,144.72,143.2,143.91,146600.0,143.42,144.72,143.2,143.91,146600.0
2013-12-18 15:00:00,144.06,145.93,143.66,145.65,201100.0,144.06,145.93,143.66,145.65,201100.0
2013-12-18 15:30:00,145.66,146.69,145.63,146.48,392500.0,145.66,146.69,145.63,146.48,392500.0
2013-12-19 09:30:00,145.53,146.0,143.59,144.14,90900.0,145.53,146.0,143.59,144.14,90900.0
2013-12-19 10:00:00,143.96,144.41,143.56,143.87,77400.0,143.96,144.41,143.56,143.87,77400.0
2013-12-19 10:30:00,143.88,143.99,143.4,143.59,73300.0,143.88,143.99,143.4,143.59,73300.0
2013-12-19 11:00:00,143.58,143.7,142.9,143.01,67000.0,143.58,143.7,142.9,143.01,67000.0
2013-12-19 11:30:00,143.07,143.5,142.87,143.13,68200.0,143.07,143.5,142.87,143.13,68200.0
2013-12-19 12:00:00,143.13,143.18,142.68,142.84,36600.0,143.13,143.18,142.68,142.84,36600.0
2013-12-19 12:30:00,142.84,143.0,142.64,142.71,36000.0,142.84,143.0,142.64,142.71,36000.0
2013-12-19 13:00:00,142.78,143.25,142.56,143.09,48200.0,142.78,143.25,142.56,143.09,48200.0
2013-12-19 13:30:00,143.1,143.52,143.05,143.36,74500.0,143.1,143.52,143.05,143.36,74500.0
2013-12-19 14:00:00,143.3,143.41,142.74,143.22,69300.0,143.3,143.41,142.74,143.22,69300.0
2013-12-19 14:30:00,143.17,143.44,142.82,143.4,58900.0,143.17,143.44,142.82,143.4,58900.0
2013-12-19 15:00:00,143.37,143.96,143.31,143.61,112900.0,143.37,143.96,143.31,143.61,112900.0
2013-12-19 15:30:00,143.56,143.85,143.33,143.46,152300.0,143.56,143.85,143.33,143.46,152300.0
2013-12-20 09:30:00,144.42,144.42,142.26,143.77,123300.0,144.42,144.42,142.26,143.77,123300.0
2013-12-20 10:00:00,143.73,144.12,142.69,143.92,62600.0,143.73,144.12,142.69,143.92,62600.0
2013-12-20 10:30:00,143.81,143.99,143.03,143.38,48800.0,143.81,143.99,143.03,143.38,48800.0
2013-12-20 11:00:00,143.4,144.07,143.22,143.79,50100.0,143.4,144.07,143.22,143.79,50100.0
2013-12-20 11:30:00,143.65,143.93,143.59,143.75,191600.0,143.65,143.93,143.59,143.75,191600.0
2013-12-20 12:00:00,143.74,143.8,143.58,143.61,122200.0,143.74,143.8,143.58,143.61,122200.0
2013-12-20 12:30:00,143.64,143.77,143.46,143.61,132400.0,143.64,143.77,143.46,143.61,132400.0
2013-12-20 13:00:00,143.61,143.76,143.47,143.62,85200.0,143.61,143.76,143.47,143.62,85200.0
2013-12-20 13:30:00,143.61,143.73,143.52,143.66,102700.0,143.61,143.73,143.52,143.66,102700.0
2013-12-20 14:00:00,143.65,143.92,143.52,143.73,245100.0,143.65,143.92,143.52,143.73,245100.0
2013-12-20 14:30:00,143.72,143.78,143.39,143.52,195200.0,143.72,143.78,143.39,143.52,195200.0
2013-12-20 15:00:00,143.54,143.63,143.38,143.44,233400.0,143.54,143.63,143.38,143.44,233400.0
2013-12-20 15:30:00,143.41,143.72,142.4,142.62,875900.0,143.41,143.72,142.4,142.62,875900.0
2013-12-23 09:30:00,142.53,142.92,142.0,142.92,113500.0,142.53,142.92,142.0,142.92,113500.0
2013-12-23 10:00:00,142.8,144.26,142.18,143.9,311600.0,142.8,144.26,142.18,143.9,311600.0
2013-12-23 10:30:00,144.05,144.54,143.79,144.34,167400.0,144.05,144.54,143.79,144.34,167400.0
2013-12-23 11:00:00,144.27,144.45,143.79,144.45,65700.0,144.27,144.45,143.79,144.45,65700.0
2013-12-23 11:30:00,144.45,145.02,144.25,144.92,50600.0,144.45,145.02,144.25,144.92,50600.0
2013-12-23 12:00:00,144.92,145.64,144.85,145.6,60300.0,144.92,145.64,144.85,145.6,60300.0
2013-12-23 12:30:00,145.57,145.81,145.38,145.47,62500.0,145.57,145.81,145.38,145.47,62500.0
2013-12-23 13:00:00,145.37,145.59,145.14,145.4,68000.0,145.37,145.59,145.14,145.4,68000.0
2013-12-23 13:30:00,145.47,145.59,144.87,145.21,46200.0,145.47,145.59,144.87,145.21,46200.0
2013-12-23 14:00:00,145.21,145.67,145.0,145.48,71600.0,145.21,145.67,145.0,145.48,71600.0
2013-12-23 14:30:00,145.49,145.66,145.41,145.49,62400.0,145.49,145.66,145.41,145.49,62400.0
2013-12-23 15:00:00,145.49,145.56,145.13,145.32,74200.0,145.49,145.56,145.13,145.32,74200.0
2013-12-23 15:30:00,145.34,145.54,145.02,145.43,184700.0,145.34,145.54,145.02,145.43,184700.0
2013-12-24 09:30:00,145.83,147.26,145.58,146.15,77400.0,145.83,147.26,145.58,146.15,77400.0
2013-12-24 10:00:00,146.14,146.87,146.01,146.61,51300.0,146.14,146.87,146.01,146.61,51300.0
2013-12-24 10:30:00,146.67,146.74,145.98,146.23,52500.0,146.67,146.74,145.98,146.23,52500.0
2013-12-24 11:00:00,146.23,146.42,145.77,146.28,45800.0,146.23,146.42,145.77,146.28,45800.0
2013-12-24 11:30:00,146.27,146.37,145.88,146.12,30500.0,146.27,146.37,145.88,146.12,30500.0
2013-12-24 12:00:00,146.1,146.22,145.95,146.03,35100.0,146.1,146.22,145.95,146.03,35100.0
2013-12-24 12:30:00,146.0,146.39,145.95,146.36,89000.0,146.0,146.39,145.95,146.36,89000.0
2013-12-26 09:30:00,146.79,147.33,145.91,146.7,33700.0,146.79,147.33,145.91,146.7,33700.0
2013-12-26 10:00:00,146.7,146.82,145.78,146.08,51200.0,146.7,146.82,145.78,146.08,51200.0
2013-12-26 10:30:00,146.15,146.28,146.0,146.06,39800.0,146.15,146.28,146.0,146.06,39800.0
2013-12-26 11:00:00,146.11,146.28,146.03,146.27,40700.0,146.11,146.28,146.03,146.27,40700.0
2013-12-26 11:30:00,146.27,146.45,145.93,146.04,44400.0,146.27,146.45,145.93,146.04,44400.0
2013-12-26 12:00:00,146.06,146.17,145.61,145.82,33700.0,146.06,146.17,145.61,145.82,33700.0
2013-12-26 12:30:00,145.86,146.02,145.82,145.89,34700.0,145.86,146.02,145.82,145.89,34700.0
2013-12-26 13:00:00,145.89,146.24,145.86,146.08,33100.0,145.89,146.24,145.86,146.08,33100.0
2013-12-26 13:30:00,146.08,146.55,146.04,146.32,36800.0,146.08,146.55,146.04,146.32,36800.0
2013-12-26 14:00:00,146.32,146.33,146.07,146.24,28500.0,146.32,146.33,146.07,146.24,28500.0
2013-12-26 14:30:00,146.27,146.4,145.84,146.05,39900.0,146.27,146.4,145.84,146.05,39900.0
2013-12-26 15:00:00,146.0,146.22,145.97,146.22,26400.0,146.0,146.22,145.97,146.22,26400.0
2013-12-26 15:30:00,146.18,146.46,146.11,146.31,95800.0,146.18,146.46,146.11,146.31,95800.0
2013-12-27 09:30:00,146.52,146.88,145.33,145.64,38900.0,146.52,146.88,145.33,145.64,38900.0
2013-12-27 10:00:00,145.58,146.55,145.58,146.05,37800.0,145.58,146.55,145.58,146.05,37800.0
2013-12-27 10:30:00,146.06,146.08,145.6,145.95,46200.0,146.06,146.08,145.6,145.95,46200.0
2013-12-27 11:00:00,145.95,146.35,145.77,146.19,37800.0,145.95,146.35,145.77,146.19,37800.0
2013-12-27 11:30:00,146.16,146.52,145.94,146.48,33300.0,146.16,146.52,145.94,146.48,33300.0
2013-12-27 12:00:00,146.43,146.73,146.43,146.65,35800.0,146.43,146.73,146.43,146.65,35800.0
2013-12-27 12:30:00,146.62,146.66,146.35,146.42,27300.0,146.62,146.66,146.35,146.42,27300.0
2013-12-27 13:00:00,146.42,146.67,146.29,146.32,25900.0,146.42,146.67,146.29,146.32,25900.0
2013-12-27 13:30:00,146.32,146.33,146.02,146.3,21400.0,146.32,146.33,146.02,146.3,21400.0
2013-12-27 14:00:00,146.31,146.7,146.19,146.56,28900.0,146.31,146.7,146.19,146.56,28900.0
2013-12-27 14:30:00,146.54,146.56,146.33,146.34,20900.0,146.54,146.56,146.33,146.34,20900.0
2013-12-27 15:00:00,146.33,146.46,146.25,146.45,33900.0,146.33,146.46,146.25,146.45,33900.0
2013-12-27 15:30:00,146.4,146.73,146.39,146.58,143100.0,146.4,146.73,146.39,146.58,143100.0
2013-12-30 09:30:00,146.54,147.41,146.29,146.89,40900.0,146.54,147.41,146.29,146.89,40900.0
2013-12-30 10:00:00,146.84,147.53,146.74,147.32,43000.0,146.84,147.53,146.74,147.32,43000.0
2013-12-30 10:30:00,147.32,147.56,147.2,147.2,41200.0,147.32,147.56,147.2,147.2,41200.0
2013-12-30 11:00:00,147.22,147.69,147.19,147.62,39100.0,147.22,147.69,147.19,147.62,39100.0
2013-12-30 11:30:00,147.57,147.84,147.45,147.78,42200.0,147.57,147.84,147.45,147.78,42200.0
2013-12-30 12:00:00,147.79,148.0,147.75,147.83,46300.0,147.79,148.0,147.75,147.83,46300.0
2013-12-30 12:30:00,147.85,147.92,147.66,147.81,37300.0,147.85,147.92,147.66,147.81,37300.0
2013-12-30 13:00:00,147.78,147.91,147.62,147.82,26300.0,147.78,147.91,147.62,147.82,26300.0
2013-12-30 13:30:00,147.87,147.89,147.59,147.8,30100.0,147.87,147.89,147.59,147.8,30100.0
2013-12-30 14:00:00,147.8,147.99,147.73,147.78,47800.0,147.8,147.99,147.73,147.78,47800.0
2013-12-30 14:30:00,147.8,147.92,147.74,147.76,74300.0,147.8,147.92,147.74,147.76,74300.0
2013-12-30 15:00:00,147.77,147.81,147.34,147.38,51500.0,147.77,147.81,147.34,147.38,51500.0
2013-12-30 15:30:00,147.4,147.51,147.35,147.48,98300.0,147.4,147.51,147.35,147.48,98300.0
2013-12-31 09:30:00,147.91,148.62,147.25,148.35,37800.0,147.91,148.62,147.25,148.35,37800.0
2013-12-31 10:00:00,148.41,148.68,147.88,148.28,45100.0,148.41,148.68,147.88,148.28,45100.0
2013-12-31 10:30:00,148.24,148.69,148.21,148.63,31300.0,148.24,148.69,148.21,148.63,31300.0
2013-12-31 11:00:00,148.67,149.0,148.67,148.93,47500.0,148.67,149.0,148.67,148.93,47500.0
2013-12-31 11:30:00,148.84,148.91,148.5,148.6,30600.0,148.84,148.91,148.5,148.6,30600.0
2013-12-31 12:00:00,148.54,148.59,147.98,148.2,26100.0,148.54,148.59,147.98,148.2,26100.0
2013-12-31 12:30:00,148.2,148.49,148.14,148.49,38500.0,148.2,148.49,148.14,148.49,38500.0
2013-12-31 13:00:00,148.5,148.86,148.43,148.71,32300.0,148.5,148.86,148.43,148.71,32300.0
2013-12-31 13:30:00,148.75,148.82,148.5,148.71,38200.0,148.75,148.82,148.5,148.71,38200.0
2013-12-31 14:00:00,148.75,148.86,148.68,148.71,26900.0,148.75,148.86,148.68,148.71,26900.0
2013-12-31 14:30:00,148.65,148.73,148.48,148.54,36100.0,148.65,148.73,148.48,148.54,36100.0
2013-12-31 15:00:00,148.55,148.58,148.46,148.54,50200.0,148.55,148.58,148.46,148.54,50200.0
2013-12-31 15:30:00,148.57,149.01,148.55,148.9,133900.0,148.57,149.01,148.55,148.9,133900.0
2014-01-02 09:30:00,148.72,149.31,147.68,148.87,109700.0,148.72,149.31,147.68,148.87,109700.0
2014-01-02 10:00:00,148.8,149.66,148.47,148.96,87800.0,148.8,149.66,148.47,148.96,87800.0
2014-01-02 10:30:00,148.96,149.14,148.56,148.66,37100.0,148.96,149.14,148.56,148.66,37100.0
2014-01-02 11:00:00,148.76,148.77,148.24,148.47,54800.0,148.76,148.77,148.24,148.47,54800.0
2014-01-02 11:30:00,148.48,148.75,147.89,148.11,46700.0,148.48,148.75,147.89,148.11,46700.0
2014-01-02 12:00:00,148.08,148.5,148.02,148.38,58000.0,148.08,148.5,148.02,148.38,58000.0
2014-01-02 12:30:00,148.3,148.75,148.25,148.75,41700.0,148.3,148.75,148.25,148.75,41700.0
2014-01-02 13:00:00,148.71,148.88,148.17,148.22,28900.0,148.71,148.88,148.17,148.22,28900.0
2014-01-02 13:30:00,148.23,148.47,148.01,148.44,49700.0,148.23,148.47,148.01,148.44,49700.0
2014-01-02 14:00:00,148.44,148.75,148.17,148.17,51700.0,148.44,148.75,148.17,148.17,51700.0
2014-01-02 14:30:00,148.2,148.73,148.2,148.62,35500.0,148.2,148.73,148.2,148.62,35500.0
2014-01-02 15:00:00,148.64,149.03,148.6,148.77,58500.0,148.64,149.03,148.6,148.77,58500.0
2014-01-02 15:30:00,148.75,149.18,148.63,149.12,124400.0,148.75,149.18,148.63,149.12,124400.0
2014-01-03 09:30:00,149.19,150.26,149.0,149.68,50700.0,149.19,150.26,149.0,149.68,50700.0
2014-01-03 10:00:00,149.55,150.06,148.93,149.96,59900.0,149.55,150.06,148.93,149.96,59900.0
2014-01-03 10:30:00,149.96,150.12,149.46,149.65,38300.0,149.96,150.12,149.46,149.65,38300.0
2014-01-03 11:00:00,149.71,150.03,149.6,149.65,47200.0,149.71,150.03,149.6,149.65,47200.0
2014-01-03 11:30:00,149.59,149.79,149.26,149.43,55300.0,149.59,149.79,149.26,149.43,55300.0
2014-01-03 12:00:00,149.44,149.61,149.25,149.61,36100.0,149.44,149.61,149.25,149.61,36100.0
2014-01-03 12:30:00,149.51,150.0,149.39,149.41,22300.0,149.51,150.0,149.39,149.41,22300.0
2014-01-03 13:00:00,149.43,149.92,149.42,149.86,22500.0,149.43,149.92,149.42,149.86,22500.0
2014-01-03 13:30:00,149.74,149.85,149.41,149.54,41400.0,149.74,149.85,149.41,149.54,41400.0
2014-01-03 14:00:00,149.54,149.86,149.19,149.19,37200.0,149.54,149.86,149.19,149.19,37200.0
2014-01-03 14:30:00,149.27,149.89,149.16,149.86,45700.0,149.27,149.89,149.16,149.86,45700.0
2014-01-03 15:00:00,149.84,149.99,149.55,149.84,53500.0,149.84,149.99,149.55,149.84,53500.0
2014-01-03 15:30:00,149.84,150.0,149.28,149.48,134100.0,149.84,150.0,149.28,149.48,134100.0
2014-01-06 09:30:00,149.87,150.05,147.64,148.44,39900.0,149.87,150.05,147.64,148.44,39900.0
2014-01-06 10:00:00,148.52,149.08,148.33,148.69,24700.0,148.52,149.08,148.33,148.69,24700.0
2014-01-06 10:30:00,148.74,149.18,148.46,148.54,21500.0,148.74,149.18,148.46,148.54,21500.0
2014-01-06 11:00:00,148.39,148.49,147.47,147.79,23800.0,148.39,148.49,147.47,147.79,23800.0
2014-01-06 11:30:00,147.75,147.77,147.07,147.41,21100.0,147.75,147.77,147.07,147.41,21100.0
2014-01-06 12:00:00,147.42,147.42,147.03,147.22,21400.0,147.42,147.42,147.03,147.22,21400.0
2014-01-06 12:30:00,147.16,147.33,146.93,147.11,15700.0,147.16,147.33,146.93,147.11,15700.0
2014-01-06 13:00:00,147.1,147.36,146.86,147.27,17000.0,147.1,147.36,146.86,147.27,17000.0
2014-01-06 13:30:00,147.29,147.32,146.8,147.1,25400.0,147.29,147.32,146.8,147.1,25400.0
2014-01-06 14:00:00,147.11,147.41,146.85,147.23,28500.0,147.11,147.41,146.85,147.23,28500.0
2014-01-06 14:30:00,147.24,147.72,147.22,147.69,17900.0,147.24,147.72,147.22,147.69,17900.0
2014-01-06 15:00:00,147.65,147.75,147.42,147.64,38000.0,147.65,147.75,147.42,147.64,38000.0
2014-01-06 15:30:00,147.6,147.8,147.3,147.34,82300.0,147.6,147.8,147.3,147.34,82300.0
2014-01-07 09:30:00,147.62,147.91,147.11,147.27,36000.0,147.62,147.91,147.11,147.27,36000.0
2014-01-07 10:00:00,147.26,147.34,146.89,146.92,44200.0,147.26,147.34,146.89,146.92,44200.0
2014-01-07 10:30:00,147.0,147.9,147.0,147.79,30000.0,147.0,147.9,147.0,147.79,30000.0
2014-01-07 11:00:00,147.83,147.91,147.31,147.32,62800.0,147.83,147.91,147.31,147.32,62800.0
2014-01-07 11:30:00,147.32,147.54,147.09,147.17,47900.0,147.32,147.54,147.09,147.17,47900.0
2014-01-07 12:00:00,147.13,147.15,146.62,146.63,32500.0,147.13,147.15,146.62,146.63,32500.0
2014-01-07 12:30:00,146.64,147.15,146.47,147.15,32800.0,146.64,147.15,146.47,147.15,32800.0
2014-01-07 13:00:00,147.15,147.25,146.74,146.82,27900.0,147.15,147.25,146.74,146.82,27900.0
2014-01-07 13:30:00,146.83,146.84,146.44,146.48,21100.0,146.83,146.84,146.44,146.48,21100.0
2014-01-07 14:00:00,146.4,146.47,146.17,146.17,50700.0,146.4,146.47,146.17,146.17,50700.0
2014-01-07 14:30:00,146.22,146.3,146.05,146.06,46900.0,146.22,146.3,146.05,146.06,46900.0
2014-01-07 15:00:00,146.06,146.12,145.61,145.64,80900.0,146.06,146.12,145.61,145.64,80900.0
2014-01-07 15:30:00,145.67,145.81,145.5,145.64,139000.0,145.67,145.81,145.5,145.64,139000.0
2014-01-08 09:30:00,145.69,147.24,145.5,145.97,86100.0,145.69,147.24,145.5,145.97,86100.0
2014-01-08 10:00:00,146.06,146.92,145.97,146.89,49100.0,146.06,146.92,145.97,146.89,49100.0
2014-01-08 10:30:00,147.05,147.83,146.77,146.85,65100.0,147.05,147.83,146.77,146.85,65100.0
2014-01-08 11:00:00,146.98,147.12,146.42,146.71,52400.0,146.98,147.12,146.42,146.71,52400.0
2014-01-08 11:30:00,146.69,147.13,146.43,147.0,37000.0,146.69,147.13,146.43,147.0,37000.0
2014-01-08 12:00:00,147.0,147.02,146.55,146.65,36300.0,147.0,147.02,146.55,146.65,36300.0
2014-01-08 12:30:00,146.63,146.65,146.22,146.31,41500.0,146.63,146.65,146.22,146.31,41500.0
2014-01-08 13:00:00,146.31,146.56,146.0,146.21,39500.0,146.31,146.56,146.0,146.21,39500.0
2014-01-08 13:30:00,146.22,146.5,146.0,146.41,35300.0,146.22,146.5,146.0,146.41,35300.0
2014-01-08 14:00:00,146.37,146.77,146.07,146.32,57300.0,146.37,146.77,146.07,146.32,57300.0
2014-01-08 14:30:00,146.24,146.86,146.23,146.86,43100.0,146.24,146.86,146.23,146.86,43100.0
2014-01-08 15:00:00,146.83,146.97,146.67,146.67,47900.0,146.83,146.97,146.67,146.67,47900.0
2014-01-08 15:30:00,146.67,147.44,146.66,147.25,188900.0,146.67,147.44,146.66,147.25,188900.0
2014-01-09 09:30:00,148.12,148.31,146.85,147.42,33400.0,148.12,148.31,146.85,147.42,33400.0
2014-01-09 10:00:00,147.48,148.06,147.38,147.47,59100.0,147.48,148.06,147.38,147.47,59100.0
2014-01-09 10:30:00,147.53,147.59,146.41,146.69,40200.0,147.53,147.59,146.41,146.69,40200.0
2014-01-09 11:00:00,146.63,146.66,146.11,146.59,38800.0,146.63,146.66,146.11,146.59,38800.0
2014-01-09 11:30:00,146.57,146.91,146.42,146.58,20200.0,146.57,146.91,146.42,146.58,20200.0
2014-01-09 12:00:00,146.55,146.66,146.33,146.55,30000.0,146.55,146.66,146.33,146.55,30000.0
2014-01-09 12:30:00,146.45,146.88,146.36,146.5,25900.0,146.45,146.88,146.36,146.5,25900.0
2014-01-09 13:00:00,146.5,147.06,146.45,146.98,32700.0,146.5,147.06,146.45,146.98,32700.0
2014-01-09 13:30:00,147.1,147.1,146.45,146.5,25000.0,147.1,147.1,146.45,146.5,25000.0
2014-01-09 14:00:00,146.5,146.54,145.91,145.93,53500.0,146.5,146.54,145.91,145.93,53500.0
2014-01-09 14:30:00,145.9,146.16,145.58,145.87,61900.0,145.9,146.16,145.58,145.87,61900.0
2014-01-09 15:00:00,145.9,146.26,145.67,146.12,83700.0,145.9,146.26,145.67,146.12,83700.0
2014-01-09 15:30:00,146.16,146.22,145.89,145.98,121200.0,146.16,146.22,145.89,145.98,121200.0
2014-01-10 09:30:00,146.71,149.25,146.67,148.41,37500.0,146.71,149.25,146.67,148.41,37500.0
2014-01-10 10:00:00,148.4,148.56,147.48,148.19,51500.0,148.4,148.56,147.48,148.19,51500.0
2014-01-10 10:30:00,148.06,148.4,147.77,148.38,36900.0,148.06,148.4,147.77,148.38,36900.0
2014-01-10 11:00:00,148.29,148.77,148.22,148.66,102700.0,148.29,148.77,148.22,148.66,102700.0
2014-01-10 11:30:00,148.58,148.73,148.35,148.45,28600.0,148.58,148.73,148.35,148.45,28600.0
2014-01-10 12:00:00,148.36,148.72,148.25,148.47,23700.0,148.36,148.72,148.25,148.47,23700.0
2014-01-10 12:30:00,148.53,148.86,148.41,148.63,16700.0,148.53,148.86,148.41,148.63,16700.0
2014-01-10 13:00:00,148.57,148.67,148.39,148.63,13000.0,148.57,148.67,148.39,148.63,13000.0
2014-01-10 13:30:00,148.6,148.76,148.08,148.21,34400.0,148.6,148.76,148.08,148.21,34400.0
2014-01-10 14:00:00,148.23,148.37,147.76,147.79,37400.0,148.23,148.37,147.76,147.79,37400.0
2014-01-10 14:30:00,147.75,147.92,147.45,147.55,53200.0,147.75,147.92,147.45,147.55,53200.0
2014-01-10 15:00:00,147.61,148.17,147.61,148.04,49600.0,147.61,148.17,147.61,148.04,49600.0
2014-01-10 15:30:00,148.06,148.29,147.95,148.19,107500.0,148.06,148.29,147.95,148.19,107500.0
2014-01-13 09:30:00,149.08,149.08,146.2,146.92,49200.0,149.08,149.08,146.2,146.92,49200.0
2014-01-13 10:00:00,147.2,147.79,146.94,147.69,28500.0,147.2,147.79,146.94,147.69,28500.0
2014-01-13 10:30:00,147.57,148.75,147.31,148.69,54700.0,147.57,148.75,147.31,148.69,54700.0
2014-01-13 11:00:00,148.57,148.57,147.81,148.24,34300.0,148.57,148.57,147.81,148.24,34300.0
2014-01-13 11:30:00,148.11,148.36,147.86,147.87,26700.0,148.11,148.36,147.86,147.87,26700.0
2014-01-13 12:00:00,147.97,148.02,146.97,147.1,26000.0,147.97,148.02,146.97,147.1,26000.0
2014-01-13 12:30:00,147.08,147.56,146.89,146.98,32600.0,147.08,147.56,146.89,146.98,32600.0
2014-01-13 13:00:00,146.75,146.91,146.47,146.61,36000.0,146.75,146.91,146.47,146.61,36000.0
2014-01-13 13:30:00,146.6,146.95,146.52,146.64,42400.0,146.6,146.95,146.52,146.64,42400.0
2014-01-13 14:00:00,146.72,146.79,146.06,146.18,32800.0,146.72,146.79,146.06,146.18,32800.0
2014-01-13 14:30:00,146.13,146.62,146.08,146.5,78300.0,146.13,146.62,146.08,146.5,78300.0
2014-01-13 15:00:00,146.5,146.87,146.39,146.78,133500.0,146.5,146.87,146.39,146.78,133500.0
2014-01-13 15:30:00,146.76,146.9,146.39,146.73,166100.0,146.76,146.9,146.39,146.73,166100.0
2014-01-14 09:30:00,146.99,148.0,146.19,146.33,67000.0,146.99,148.0,146.19,146.33,67000.0
2014-01-14 10:00:00,146.39,147.54,146.34,146.57,134900.0,146.39,147.54,146.34,146.57,134900.0
2014-01-14 10:30:00,146.67,147.21,146.54,147.0,99800.0,146.67,147.21,146.54,147.0,99800.0
2014-01-14 11:00:00,147.09,147.89,146.93,147.66,97100.0,147.09,147.89,146.93,147.66,97100.0
2014-01-14 11:30:00,147.7,147.82,146.94,147.03,68200.0,147.7,147.82,146.94,147.03,68200.0
2014-01-14 12:00:00,147.05,147.32,146.78,147.11,47000.0,147.05,147.32,146.78,147.11,47000.0
2014-01-14 12:30:00,147.12,147.91,147.02,147.88,59200.0,147.12,147.91,147.02,147.88,59200.0
2014-01-14 13:00:00,147.87,148.74,147.87,148.56,83700.0,147.87,148.74,147.87,148.56,83700.0
2014-01-14 13:30:00,148.56,149.01,148.33,148.33,92500.0,148.56,149.01,148.33,148.33,92500.0
2014-01-14 14:00:00,148.38,148.6,148.0,148.24,25100.0,148.38,148.6,148.0,148.24,25100.0
2014-01-14 14:30:00,148.27,148.46,148.18,148.46,32900.0,148.27,148.46,148.18,148.46,32900.0
2014-01-14 15:00:00,148.42,148.95,148.35,148.83,56100.0,148.42,148.95,148.35,148.83,56100.0
2014-01-14 15:30:00,148.81,149.15,148.81,149.12,139600.0,148.81,149.15,148.81,149.12,139600.0
2014-01-15 09:30:00,148.96,149.47,148.25,148.89,59900.0,148.96,149.47,148.25,148.89,59900.0
2014-01-15 10:00:00,148.79,149.08,148.4,148.57,34800.0,148.79,149.08,148.4,148.57,34800.0
2014-01-15 10:30:00,148.56,148.59,148.1,148.2,42800.0,148.56,148.59,148.1,148.2,42800.0
2014-01-15 11:00:00,148.28,148.71,147.96,148.17,46900.0,148.28,148.71,147.96,148.17,46900.0
2014-01-15 11:30:00,148.18,148.34,147.92,148.34,60000.0,148.18,148.34,147.92,148.34,60000.0
2014-01-15 12:00:00,148.42,148.55,147.9,148.24,37100.0,148.42,148.55,147.9,148.24,37100.0
2014-01-15 12:30:00,148.25,148.35,147.83,148.35,31900.0,148.25,148.35,147.83,148.35,31900.0
2014-01-15 13:00:00,148.35,148.68,148.33,148.68,30300.0,148.35,148.68,148.33,148.68,30300.0
2014-01-15 13:30:00,148.68,148.96,148.51,148.66,32700.0,148.68,148.96,148.51,148.66,32700.0
2014-01-15 14:00:00,148.66,148.71,148.46,148.5,34100.0,148.66,148.71,148.46,148.5,34100.0
2014-01-15 14:30:00,148.49,148.59,148.3,148.55,48900.0,148.49,148.59,148.3,148.55,48900.0
2014-01-15 15:00:00,148.55,149.0,148.38,148.95,120200.0,148.55,149.0,148.38,148.95,120200.0
2014-01-15 15:30:00,148.92,149.39,148.86,149.34,134200.0,148.92,149.39,148.86,149.34,134200.0
2014-01-16 09:30:00,149.07,150.2,148.72,149.84,70600.0,149.07,150.2,148.72,149.84,70600.0
2014-01-16 10:00:00,149.62,149.71,148.3,148.94,101700.0,149.62,149.71,148.3,148.94,101700.0
2014-01-16 10:30:00,149.1,149.1,148.03,148.48,52400.0,149.1,149.1,148.03,148.48,52400.0
2014-01-16 11:00:00,148.4,149.04,148.15,149.01,61400.0,148.4,149.04,148.15,149.01,61400.0
2014-01-16 11:30:00,149.1,149.7,148.85,149.53,52200.0,149.1,149.7,148.85,149.53,52200.0
2014-01-16 12:00:00,149.54,149.81,149.02,149.09,37600.0,149.54,149.81,149.02,149.09,37600.0
2014-01-16 12:30:00,149.1,149.75,148.81,149.57,65800.0,149.1,149.75,148.81,149.57,65800.0
2014-01-16 13:00:00,149.49,149.49,148.93,149.08,42600.0,149.49,149.49,148.93,149.08,42600.0
2014-01-16 13:30:00,149.07,149.44,148.84,149.39,39800.0,149.07,149.44,148.84,149.39,39800.0
2014-01-16 14:00:00,149.38,149.78,149.36,149.69,65900.0,149.38,149.78,149.36,149.69,65900.0
2014-01-16 14:30:00,149.65,149.83,149.51,149.68,30900.0,149.65,149.83,149.51,149.68,30900.0
2014-01-16 15:00:00,149.67,149.86,149.45,149.67,42400.0,149.67,149.86,149.45,149.67,42400.0
2014-01-16 15:30:00,149.67,149.72,149.07,149.59,97600.0,149.67,149.72,149.07,149.59,97600.0
2014-01-17 09:30:00,149.47,149.88,147.55,147.97,74800.0,149.47,149.88,147.55,147.97,74800.0
2014-01-17 10:00:00,148.1,148.1,147.15,147.4,32300.0,148.1,148.1,147.15,147.4,32300.0
2014-01-17 10:30:00,147.31,147.35,146.92,147.12,36100.0,147.31,147.35,146.92,147.12,36100.0
2014-01-17 11:00:00,147.18,147.61,147.14,147.35,30200.0,147.18,147.61,147.14,147.35,30200.0
2014-01-17 11:30:00,147.31,147.45,147.15,147.45,42200.0,147.31,147.45,147.15,147.45,42200.0
2014-01-17 12:00:00,147.44,148.21,147.44,147.92,61800.0,147.44,148.21,147.44,147.92,61800.0
2014-01-17 12:30:00,147.89,148.17,147.61,147.61,41200.0,147.89,148.17,147.61,147.61,41200.0
2014-01-17 13:00:00,147.56,147.63,147.32,147.46,43700.0,147.56,147.63,147.32,147.46,43700.0
2014-01-17 13:30:00,147.44,147.67,147.37,147.58,27600.0,147.44,147.67,147.37,147.58,27600.0
2014-01-17 14:00:00,147.58,147.82,147.37,147.53,37100.0,147.58,147.82,147.37,147.53,37100.0
2014-01-17 14:30:00,147.55,147.55,146.9,146.99,27100.0,147.55,147.55,146.9,146.99,27100.0
2014-01-17 15:00:00,147.07,147.2,146.67,146.67,37800.0,147.07,147.2,146.67,146.67,37800.0
2014-01-17 15:30:00,146.67,146.93,146.48,146.77,74000.0,146.67,146.93,146.48,146.77,74000.0
2014-01-21 09:30:00,147.23,147.99,146.39,146.44,42100.0,147.23,147.99,146.39,146.44,42100.0
2014-01-21 10:00:00,146.64,147.74,146.51,146.67,71600.0,146.64,147.74,146.51,146.67,71600.0
2014-01-21 10:30:00,146.81,147.01,146.37,146.7,40600.0,146.81,147.01,146.37,146.7,40600.0
2014-01-21 11:00:00,146.76,146.99,145.35,145.92,129100.0,146.76,146.99,145.35,145.92,129100.0
2014-01-21 11:30:00,145.9,146.21,145.59,145.64,27800.0,145.9,146.21,145.59,145.64,27800.0
2014-01-21 12:00:00,145.64,145.83,145.18,145.71,18000.0,145.64,145.83,145.18,145.71,18000.0
2014-01-21 12:30:00,145.67,145.8,145.4,145.5,20000.0,145.67,145.8,145.4,145.5,20000.0
2014-01-21 13:00:00,145.48,145.76,145.4,145.69,13500.0,145.48,145.76,145.4,145.69,13500.0
2014-01-21 13:30:00,145.71,146.06,145.69,145.82,14400.0,145.71,146.06,145.69,145.82,14400.0
2014-01-21 14:00:00,145.82,146.09,145.75,145.94,16800.0,145.82,146.09,145.75,145.94,16800.0
2014-01-21 14:30:00,145.85,146.1,145.65,145.74,27400.0,145.85,146.1,145.65,145.74,27400.0
2014-01-21 15:00:00,145.73,145.99,145.6,145.86,30400.0,145.73,145.99,145.6,145.86,30400.0
2014-01-21 15:30:00,145.92,146.2,145.85,146.08,86700.0,145.92,146.2,145.85,146.08,86700.0
2014-01-22 09:30:00,146.44,146.88,145.73,146.5,24700.0,146.44,146.88,145.73,146.5,24700.0
2014-01-22 10:00:00,146.31,146.91,146.21,146.76,57900.0,146.31,146.91,146.21,146.76,57900.0
2014-01-22 10:30:00,146.75,146.9,146.24,146.51,25200.0,146.75,146.9,146.24,146.51,25200.0
2014-01-22 11:00:00,146.52,147.43,146.33,147.33,59500.0,146.52,147.43,146.33,147.33,59500.0
2014-01-22 11:30:00,147.22,147.72,146.86,147.3,60500.0,147.22,147.72,146.86,147.3,60500.0
2014-01-22 12:00:00,147.25,147.42,147.06,147.17,17900.0,147.25,147.42,147.06,147.17,17900.0
2014-01-22 12:30:00,147.24,147.99,147.23,147.74,17000.0,147.24,147.99,147.23,147.74,17000.0
2014-01-22 13:00:00,147.6,147.91,147.46,147.84,33300.0,147.6,147.91,147.46,147.84,33300.0
2014-01-22 13:30:00,147.84,147.98,147.61,147.72,26800.0,147.84,147.98,147.61,147.72,26800.0
2014-01-22 14:00:00,147.76,148.09,147.66,147.79,37000.0,147.76,148.09,147.66,147.79,37000.0
2014-01-22 14:30:00,147.75,148.53,147.75,148.44,76100.0,147.75,148.53,147.75,148.44,76100.0
2014-01-22 15:00:00,148.46,148.63,148.19,148.6,45700.0,148.46,148.63,148.19,148.6,45700.0
2014-01-22 15:30:00,148.6,148.88,148.22,148.53,109500.0,148.6,148.88,148.22,148.53,109500.0
2014-01-23 09:30:00,155.48,155.48,145.8,148.24,70800.0,155.48,155.48,145.8,148.24,70800.0
2014-01-23 10:00:00,148.15,148.95,147.57,147.73,53400.0,148.15,148.95,147.57,147.73,53400.0
2014-01-23 10:30:00,147.83,148.37,147.61,147.94,80700.0,147.83,148.37,147.61,147.94,80700.0
2014-01-23 11:00:00,147.88,147.88,147.13,147.44,46300.0,147.88,147.88,147.13,147.44,46300.0
2014-01-23 11:30:00,147.44,148.57,147.44,148.38,46100.0,147.44,148.57,147.44,148.38,46100.0
2014-01-23 12:00:00,148.42,148.57,148.19,148.41,33000.0,148.42,148.57,148.19,148.41,33000.0
2014-01-23 12:30:00,148.41,148.96,148.11,148.93,39200.0,148.41,148.96,148.11,148.93,39200.0
2014-01-23 13:00:00,148.98,149.0,148.45,148.62,45400.0,148.98,149.0,148.45,148.62,45400.0
2014-01-23 13:30:00,148.63,148.86,147.86,147.96,110600.0,148.63,148.86,147.86,147.96,110600.0
2014-01-23 14:00:00,148.0,148.35,147.86,147.95,59100.0,148.0,148.35,147.86,147.95,59100.0
2014-01-23 14:30:00,147.88,148.2,147.59,148.15,26600.0,147.88,148.2,147.59,148.15,26600.0
2014-01-23 15:00:00,148.21,148.24,147.5,147.62,54900.0,148.21,148.24,147.5,147.62,54900.0
2014-01-23 15:30:00,147.63,147.89,147.37,147.85,116700.0,147.63,147.89,147.37,147.85,116700.0
2014-01-24 09:30:00,146.15,146.5,143.75,144.99,103700.0,146.15,146.5,143.75,144.99,103700.0
2014-01-24 10:00:00,144.95,145.07,143.8,144.29,82400.0,144.95,145.07,143.8,144.29,82400.0
2014-01-24 10:30:00,144.27,144.37,143.51,143.72,97600.0,144.27,144.37,143.51,143.72,97600.0
2014-01-24 11:00:00,143.84,143.97,143.3,143.39,70300.0,143.84,143.97,143.3,143.39,70300.0
2014-01-24 11:30:00,143.43,143.57,142.65,142.88,82000.0,143.43,143.57,142.65,142.88,82000.0
2014-01-24 12:00:00,142.88,143.14,142.5,142.95,64100.0,142.88,143.14,142.5,142.95,64100.0
2014-01-24 12:30:00,142.83,143.33,142.83,143.33,39700.0,142.83,143.33,142.83,143.33,39700.0
2014-01-24 13:00:00,143.17,143.46,142.64,142.68,27400.0,143.17,143.46,142.64,142.68,27400.0
2014-01-24 13:30:00,142.69,143.13,142.5,142.91,39100.0,142.69,143.13,142.5,142.91,39100.0
2014-01-24 14:00:00,142.91,142.92,141.69,141.7,54100.0,142.91,142.92,141.69,141.7,54100.0
2014-01-24 14:30:00,141.74,142.55,141.69,142.24,59900.0,141.74,142.55,141.69,142.24,59900.0
2014-01-24 15:00:00,142.16,142.19,141.53,141.59,49100.0,142.16,142.19,141.53,141.59,49100.0
2014-01-24 15:30:00,141.55,141.83,141.36,141.36,123800.0,141.55,141.83,141.36,141.36,123800.0
2014-01-27 09:30:00,143.24,144.97,143.24,144.14,93900.0,143.24,144.97,143.24,144.14,93900.0
2014-01-27 10:00:00,144.07,144.08,142.61,142.75,88200.0,144.07,144.08,142.61,142.75,88200.0
2014-01-27 10:30:00,142.85,143.37,142.54,142.74,72100.0,142.85,143.37,142.54,142.74,72100.0
2014-01-27 11:00:00,142.75,142.96,142.02,142.49,34000.0,142.75,142.96,142.02,142.49,34000.0
2014-01-27 11:30:00,142.41,142.66,141.61,141.76,25300.0,142.41,142.66,141.61,141.76,25300.0
2014-01-27 12:00:00,141.7,141.7,140.98,141.28,47400.0,141.7,141.7,140.98,141.28,47400.0
2014-01-27 12:30:00,141.33,141.48,140.5,140.87,78600.0,141.33,141.48,140.5,140.87,78600.0
2014-01-27 13:00:00,140.84,142.25,140.76,141.91,49400.0,140.84,142.25,140.76,141.91,49400.0
2014-01-27 13:30:00,141.91,142.29,141.49,141.99,28200.0,141.91,142.29,141.49,141.99,28200.0
2014-01-27 14:00:00,142.0,142.82,141.93,142.68,51700.0,142.0,142.82,141.93,142.68,51700.0
2014-01-27 14:30:00,142.7,142.88,142.5,142.7,63300.0,142.7,142.88,142.5,142.7,63300.0
2014-01-27 15:00:00,142.65,142.65,142.18,142.26,65600.0,142.65,142.65,142.18,142.26,65600.0
2014-01-27 15:30:00,142.28,142.62,141.76,141.8,158500.0,142.28,142.62,141.76,141.8,158500.0
2014-01-28 09:30:00,141.8,143.3,141.68,142.61,63800.0,141.8,143.3,141.68,142.61,63800.0
2014-01-28 10:00:00,142.55,142.78,142.07,142.12,68300.0,142.55,142.78,142.07,142.12,68300.0
2014-01-28 10:30:00,142.19,142.82,141.99,142.65,241200.0,142.19,142.82,141.99,142.65,241200.0
2014-01-28 11:00:00,142.7,143.31,142.7,142.89,85800.0,142.7,143.31,142.7,142.89,85800.0
2014-01-28 11:30:00,142.97,143.15,142.5,142.58,41000.0,142.97,143.15,142.5,142.58,41000.0
2014-01-28 12:00:00,142.54,142.77,142.27,142.66,50400.0,142.54,142.77,142.27,142.66,50400.0
2014-01-28 12:30:00,142.65,142.68,141.93,142.09,32900.0,142.65,142.68,141.93,142.09,32900.0
2014-01-28 13:00:00,142.06,142.61,142.05,142.53,54900.0,142.06,142.61,142.05,142.53,54900.0
2014-01-28 13:30:00,142.51,142.59,142.04,142.19,32600.0,142.51,142.59,142.04,142.19,32600.0
2014-01-28 14:00:00,142.14,142.35,141.57,142.13,47100.0,142.14,142.35,141.57,142.13,47100.0
2014-01-28 14:30:00,142.16,142.84,142.15,142.75,80000.0,142.16,142.84,142.15,142.75,80000.0
2014-01-28 15:00:00,142.83,142.93,142.52,142.62,68700.0,142.83,142.93,142.52,142.62,68700.0
2014-01-28 15:30:00,142.63,142.87,142.48,142.6,149600.0,142.63,142.87,142.48,142.6,149600.0
2014-01-29 09:30:00,141.03,142.57,140.71,141.74,51600.0,141.03,142.57,140.71,141.74,51600.0
2014-01-29 10:00:00,141.75,141.97,140.69,140.91,50700.0,141.75,141.97,140.69,140.91,50700.0
2014-01-29 10:30:00,140.98,141.45,140.96,141.01,35500.0,140.98,141.45,140.96,141.01,35500.0
2014-01-29 11:00:00,140.98,141.31,140.68,141.14,56900.0,140.98,141.31,140.68,141.14,56900.0
2014-01-29 11:30:00,141.11,141.11,140.33,140.82,46800.0,141.11,141.11,140.33,140.82,46800.0
2014-01-29 12:00:00,140.79,141.21,140.52,140.58,78400.0,140.79,141.21,140.52,140.58,78400.0
2014-01-29 12:30:00,140.62,140.64,139.95,140.49,44100.0,140.62,140.64,139.95,140.49,44100.0
2014-01-29 13:00:00,140.5,141.32,140.39,141.04,36700.0,140.5,141.32,140.39,141.04,36700.0
2014-01-29 13:30:00,141.14,141.44,140.83,141.25,18900.0,141.14,141.44,140.83,141.25,18900.0
2014-01-29 14:00:00,141.22,141.53,140.34,141.0,60900.0,141.22,141.53,140.34,141.0,60900.0
2014-01-29 14:30:00,140.99,141.6,140.54,140.61,72700.0,140.99,141.6,140.54,140.61,72700.0
2014-01-29 15:00:00,140.56,141.21,140.55,140.93,61600.0,140.56,141.21,140.55,140.93,61600.0
2014-01-29 15:30:00,140.94,141.32,140.67,141.25,269500.0,140.94,141.32,140.67,141.25,269500.0
2014-01-30 09:30:00,143.55,143.7,141.36,141.85,45100.0,143.55,143.7,141.36,141.85,45100.0
2014-01-30 10:00:00,141.73,141.73,140.22,140.74,102400.0,141.73,141.73,140.22,140.74,102400.0
2014-01-30 10:30:00,140.7,140.91,139.94,139.94,46000.0,140.7,140.91,139.94,139.94,46000.0
2014-01-30 11:00:00,140.03,140.63,139.75,140.63,42200.0,140.03,140.63,139.75,140.63,42200.0
2014-01-30 11:30:00,140.63,141.89,140.53,141.73,28600.0,140.63,141.89,140.53,141.73,28600.0
2014-01-30 12:00:00,141.71,141.82,140.98,141.05,20600.0,141.71,141.82,140.98,141.05,20600.0
2014-01-30 12:30:00,141.01,142.04,140.83,142.0,63000.0,141.01,142.04,140.83,142.0,63000.0
2014-01-30 13:00:00,142.07,142.41,141.52,141.52,52600.0,142.07,142.41,141.52,141.52,52600.0
2014-01-30 13:30:00,141.5,141.57,140.96,141.0,90600.0,141.5,141.57,140.96,141.0,90600.0
2014-01-30 14:00:00,140.94,140.94,140.4,140.46,126100.0,140.94,140.94,140.4,140.46,126100.0
2014-01-30 14:30:00,140.46,141.09,140.38,141.06,120300.0,140.46,141.09,140.38,141.06,120300.0
2014-01-30 15:00:00,141.1,141.39,140.88,141.22,77300.0,141.1,141.39,140.88,141.22,77300.0
2014-01-30 15:30:00,141.22,141.34,141.09,141.14,146100.0,141.22,141.34,141.09,141.14,146100.0
2014-01-31 09:30:00,138.41,141.01,138.41,140.59,102500.0,138.41,141.01,138.41,140.59,102500.0
2014-01-31 10:00:00,140.62,142.75,140.62,141.76,84400.0,140.62,142.75,140.62,141.76,84400.0
2014-01-31 10:30:00,141.77,142.93,141.77,142.51,59500.0,141.77,142.93,141.77,142.51,59500.0
2014-01-31 11:00:00,142.39,143.68,142.39,143.45,49200.0,142.39,143.68,142.39,143.45,49200.0
2014-01-31 11:30:00,143.44,143.59,142.31,142.8,26500.0,143.44,143.59,142.31,142.8,26500.0
2014-01-31 12:00:00,142.83,143.22,142.31,142.31,59900.0,142.83,143.22,142.31,142.31,59900.0
2014-01-31 12:30:00,142.41,142.52,141.76,141.93,33500.0,142.41,142.52,141.76,141.93,33500.0
2014-01-31 13:00:00,141.93,142.3,141.6,142.01,42900.0,141.93,142.3,141.6,142.01,42900.0
2014-01-31 13:30:00,141.97,143.29,141.97,143.29,54600.0,141.97,143.29,141.97,143.29,54600.0
2014-01-31 14:00:00,143.31,143.36,142.86,143.09,26500.0,143.31,143.36,142.86,143.09,26500.0
2014-01-31 14:30:00,143.0,143.5,142.86,142.98,33700.0,143.0,143.5,142.86,142.98,33700.0
2014-01-31 15:00:00,142.98,143.11,142.51,142.57,48400.0,142.98,143.11,142.51,142.57,48400.0
2014-01-31 15:30:00,142.61,142.72,141.92,142.22,121000.0,142.61,142.72,141.92,142.22,121000.0
2014-02-03 09:30:00,142.0,142.6,140.2,140.75,90900.0,142.0,142.6,140.2,140.75,90900.0
2014-02-03 10:00:00,140.79,140.95,140.01,140.62,189500.0,140.79,140.95,140.01,140.62,189500.0
2014-02-03 10:30:00,140.63,141.66,140.47,141.22,44900.0,140.63,141.66,140.47,141.22,44900.0
2014-02-03 11:00:00,141.13,141.19,140.28,140.33,80700.0,141.13,141.19,140.28,140.33,80700.0
2014-02-03 11:30:00,140.32,140.56,140.04,140.12,80600.0,140.32,140.56,140.04,140.12,80600.0
2014-02-03 12:00:00,140.07,140.41,139.52,140.15,81800.0,140.07,140.41,139.52,140.15,81800.0
2014-02-03 12:30:00,140.11,140.53,140.09,140.27,41700.0,140.11,140.53,140.09,140.27,41700.0
2014-02-03 13:00:00,140.29,140.61,139.95,140.14,81100.0,140.29,140.61,139.95,140.14,81100.0
2014-02-03 13:30:00,140.13,140.32,139.4,139.73,62700.0,140.13,140.32,139.4,139.73,62700.0
2014-02-03 14:00:00,139.59,140.42,139.55,140.01,63000.0,139.59,140.42,139.55,140.01,63000.0
2014-02-03 14:30:00,139.92,139.93,138.0,138.05,118000.0,139.92,139.93,138.0,138.05,118000.0
2014-02-03 15:00:00,138.02,138.61,137.7,137.9,102900.0,138.02,138.61,137.7,137.9,102900.0
2014-02-03 15:30:00,138.0,138.09,137.26,137.75,255000.0,138.0,138.09,137.26,137.75,255000.0
2014-02-04 09:30:00,138.2,138.53,137.22,137.85,84200.0,138.2,138.53,137.22,137.85,84200.0
2014-02-04 10:00:00,137.78,139.02,137.72,138.1,95100.0,137.78,139.02,137.72,138.1,95100.0
2014-02-04 10:30:00,138.23,139.63,138.23,139.2,135000.0,138.23,139.63,138.23,139.2,135000.0
2014-02-04 11:00:00,139.06,140.0,139.02,139.47,109300.0,139.06,140.0,139.02,139.47,109300.0
2014-02-04 11:30:00,139.57,140.53,139.03,140.53,57100.0,139.57,140.53,139.03,140.53,57100.0
2014-02-04 12:00:00,140.62,140.84,139.88,140.02,30700.0,140.62,140.84,139.88,140.02,30700.0
2014-02-04 12:30:00,139.87,140.46,139.74,140.18,13500.0,139.87,140.46,139.74,140.18,13500.0
2014-02-04 13:00:00,140.19,140.54,139.73,139.95,24200.0,140.19,140.54,139.73,139.95,24200.0
2014-02-04 13:30:00,139.87,140.61,139.87,140.24,36500.0,139.87,140.61,139.87,140.24,36500.0
2014-02-04 14:00:00,140.12,140.83,139.9,140.59,39200.0,140.12,140.83,139.9,140.59,39200.0
2014-02-04 14:30:00,140.51,140.83,140.31,140.69,42700.0,140.51,140.83,140.31,140.69,42700.0
2014-02-04 15:00:00,140.66,140.75,139.96,139.96,38500.0,140.66,140.75,139.96,139.96,38500.0
2014-02-04 15:30:00,139.96,140.45,139.9,140.25,82900.0,139.96,140.45,139.9,140.25,82900.0
2014-02-05 09:30:00,139.38,141.76,139.02,141.47,126100.0,139.38,141.76,139.02,141.47,126100.0
2014-02-05 10:00:00,141.69,142.2,139.71,140.36,60400.0,141.69,142.2,139.71,140.36,60400.0
2014-02-05 10:30:00,140.31,140.7,140.04,140.48,45300.0,140.31,140.7,140.04,140.48,45300.0
2014-02-05 11:00:00,140.4,140.44,139.52,140.05,46700.0,140.4,140.44,139.52,140.05,46700.0
2014-02-05 11:30:00,140.15,141.16,139.9,141.08,121500.0,140.15,141.16,139.9,141.08,121500.0
2014-02-05 12:00:00,141.17,141.74,141.05,141.12,22300.0,141.17,141.74,141.05,141.12,22300.0
2014-02-05 12:30:00,141.15,141.58,141.04,141.25,26800.0,141.15,141.58,141.04,141.25,26800.0
2014-02-05 13:00:00,141.25,141.58,141.1,141.1,36500.0,141.25,141.58,141.1,141.1,36500.0
2014-02-05 13:30:00,141.23,141.61,141.21,141.54,32400.0,141.23,141.61,141.21,141.54,32400.0
2014-02-05 14:00:00,141.54,141.86,141.47,141.83,35700.0,141.54,141.86,141.47,141.83,35700.0
2014-02-05 14:30:00,141.82,142.2,141.66,141.92,44200.0,141.82,142.2,141.66,141.92,44200.0
2014-02-05 15:00:00,141.96,141.96,141.28,141.58,54300.0,141.96,141.96,141.28,141.58,54300.0
2014-02-05 15:30:00,141.6,141.92,141.47,141.66,76900.0,141.6,141.92,141.47,141.66,76900.0
2014-02-06 09:30:00,141.74,143.49,141.7,143.21,52100.0,141.74,143.49,141.7,143.21,52100.0
2014-02-06 10:00:00,143.22,144.75,142.98,144.43,142900.0,143.22,144.75,142.98,144.43,142900.0
2014-02-06 10:30:00,144.55,145.61,144.44,145.2,50500.0,144.55,145.61,144.44,145.2,50500.0
2014-02-06 11:00:00,145.32,145.66,144.38,144.45,67400.0,145.32,145.66,144.38,144.45,67400.0
2014-02-06 11:30:00,144.47,144.99,144.36,144.85,31300.0,144.47,144.99,144.36,144.85,31300.0
2014-02-06 12:00:00,144.98,145.57,144.98,145.34,20100.0,144.98,145.57,144.98,145.34,20100.0
2014-02-06 12:30:00,145.29,145.93,145.04,145.35,113700.0,145.29,145.93,145.04,145.35,113700.0
2014-02-06 13:00:00,145.31,145.79,145.2,145.2,42000.0,145.31,145.79,145.2,145.2,42000.0
2014-02-06 13:30:00,145.22,145.24,144.75,144.99,18000.0,145.22,145.24,144.75,144.99,18000.0
2014-02-06 14:00:00,145.01,145.99,144.89,145.94,83600.0,145.01,145.99,144.89,145.94,83600.0
2014-02-06 14:30:00,145.95,146.52,145.67,145.75,68900.0,145.95,146.52,145.67,145.75,68900.0
2014-02-06 15:00:00,145.72,145.82,145.53,145.72,41800.0,145.72,145.82,145.53,145.72,41800.0
2014-02-06 15:30:00,145.7,145.74,145.31,145.54,88000.0,145.7,145.74,145.31,145.54,88000.0
2014-02-07 09:30:00,146.56,147.19,146.12,146.68,59800.0,146.56,147.19,146.12,146.68,59800.0
2014-02-07 10:00:00,146.58,146.94,145.82,146.14,87300.0,146.58,146.94,145.82,146.14,87300.0
2014-02-07 10:30:00,146.18,146.66,145.9,146.1,96500.0,146.18,146.66,145.9,146.1,96500.0
2014-02-07 11:00:00,146.19,146.39,145.9,146.32,29900.0,146.19,146.39,145.9,146.32,29900.0
2014-02-07 11:30:00,146.32,146.5,146.2,146.35,43400.0,146.32,146.5,146.2,146.35,43400.0
2014-02-07 12:00:00,146.31,146.78,146.17,146.78,115900.0,146.31,146.78,146.17,146.78,115900.0
2014-02-07 12:30:00,146.78,147.98,146.78,147.73,65500.0,146.78,147.98,146.78,147.73,65500.0
2014-02-07 13:00:00,147.75,148.09,147.48,147.94,17500.0,147.75,148.09,147.48,147.94,17500.0
2014-02-07 13:30:00,147.94,148.09,147.68,147.93,30600.0,147.94,148.09,147.68,147.93,30600.0
2014-02-07 14:00:00,147.82,148.43,147.82,148.06,16800.0,147.82,148.43,147.82,148.06,16800.0
2014-02-07 14:30:00,148.06,148.27,147.67,147.75,33800.0,148.06,148.27,147.67,147.75,33800.0
2014-02-07 15:00:00,147.71,147.84,147.64,147.66,27200.0,147.71,147.84,147.64,147.66,27200.0
2014-02-07 15:30:00,147.71,147.84,147.55,147.57,91900.0,147.71,147.84,147.55,147.57,91900.0
2014-02-10 09:30:00,147.36,147.78,146.49,146.72,37600.0,147.36,147.78,146.49,146.72,37600.0
2014-02-10 10:00:00,146.71,146.75,145.2,145.74,49900.0,146.71,146.75,145.2,145.74,49900.0
2014-02-10 10:30:00,145.69,145.8,144.5,144.78,54500.0,145.69,145.8,144.5,144.78,54500.0
2014-02-10 11:00:00,144.67,145.31,144.43,145.05,38500.0,144.67,145.31,144.43,145.05,38500.0
2014-02-10 11:30:00,145.06,146.03,144.7,145.58,143200.0,145.06,146.03,144.7,145.58,143200.0
2014-02-10 12:00:00,145.58,145.66,144.41,144.41,42900.0,145.58,145.66,144.41,144.41,42900.0
2014-02-10 12:30:00,144.43,144.92,144.42,144.53,73000.0,144.43,144.92,144.42,144.53,73000.0
2014-02-10 13:00:00,144.51,144.57,144.03,144.09,23400.0,144.51,144.57,144.03,144.09,23400.0
2014-02-10 13:30:00,144.13,144.55,144.05,144.25,25900.0,144.13,144.55,144.05,144.25,25900.0
2014-02-10 14:00:00,144.3,144.95,144.25,144.76,21800.0,144.3,144.95,144.25,144.76,21800.0
2014-02-10 14:30:00,144.81,145.37,144.81,145.16,45400.0,144.81,145.37,144.81,145.16,45400.0
2014-02-10 15:00:00,145.2,145.24,144.81,145.02,38400.0,145.2,145.24,144.81,145.02,38400.0
2014-02-10 15:30:00,145.07,145.19,144.83,145.0,73700.0,145.07,145.19,144.83,145.0,73700.0
2014-02-11 09:30:00,145.03,146.34,144.81,145.08,54500.0,145.03,146.34,144.81,145.08,54500.0
2014-02-11 10:00:00,145.08,145.36,144.66,145.3,42700.0,145.08,145.36,144.66,145.3,42700.0
2014-02-11 10:30:00,145.34,145.85,144.87,144.87,66200.0,145.34,145.85,144.87,144.87,66200.0
2014-02-11 11:00:00,144.87,145.16,144.35,145.01,37000.0,144.87,145.16,144.35,145.01,37000.0
2014-02-11 11:30:00,145.02,145.48,144.69,145.27,42700.0,145.02,145.48,144.69,145.27,42700.0
2014-02-11 12:00:00,145.27,145.48,144.98,145.18,23800.0,145.27,145.48,144.98,145.18,23800.0
2014-02-11 12:30:00,145.25,145.25,144.88,144.88,23700.0,145.25,145.25,144.88,144.88,23700.0
2014-02-11 13:00:00,144.92,145.22,144.9,145.03,28200.0,144.92,145.22,144.9,145.03,28200.0
2014-02-11 13:30:00,145.09,145.15,144.95,144.99,65900.0,145.09,145.15,144.95,144.99,65900.0
2014-02-11 14:00:00,145.05,145.1,144.85,144.88,37900.0,145.05,145.1,144.85,144.88,37900.0
2014-02-11 14:30:00,144.88,145.66,144.86,145.63,71600.0,144.88,145.66,144.86,145.63,71600.0
2014-02-11 15:00:00,145.62,145.95,145.52,145.64,82300.0,145.62,145.95,145.52,145.64,82300.0
2014-02-11 15:30:00,145.62,145.63,145.42,145.5,106800.0,145.62,145.63,145.42,145.5,106800.0
2014-02-12 09:30:00,145.77,147.02,145.35,146.4,51600.0,145.77,147.02,145.35,146.4,51600.0
2014-02-12 10:00:00,146.35,146.45,145.04,145.12,69800.0,146.35,146.45,145.04,145.12,69800.0
2014-02-12 10:30:00,145.22,145.63,144.7,145.24,151800.0,145.22,145.63,144.7,145.24,151800.0
2014-02-12 11:00:00,145.26,146.2,145.02,145.28,100800.0,145.26,146.2,145.02,145.28,100800.0
2014-02-12 11:30:00,145.28,145.39,144.59,144.89,45700.0,145.28,145.39,144.59,144.89,45700.0
2014-02-12 12:00:00,144.89,145.21,144.58,144.86,27200.0,144.89,145.21,144.58,144.86,27200.0
2014-02-12 12:30:00,144.88,145.16,144.67,145.02,44300.0,144.88,145.16,144.67,145.02,44300.0
2014-02-12 13:00:00,145.06,145.24,144.95,145.05,32600.0,145.06,145.24,144.95,145.05,32600.0
2014-02-12 13:30:00,145.02,145.18,144.75,144.91,48100.0,145.02,145.18,144.75,144.91,48100.0
2014-02-12 14:00:00,144.91,145.1,144.73,145.0,55200.0,144.91,145.1,144.73,145.0,55200.0
2014-02-12 14:30:00,145.0,145.16,144.68,144.77,54300.0,145.0,145.16,144.68,144.77,54300.0
2014-02-12 15:00:00,144.81,144.84,144.34,144.4,46400.0,144.81,144.84,144.34,144.4,46400.0
2014-02-12 15:30:00,144.34,144.88,144.27,144.82,113200.0,144.34,144.88,144.27,144.82,113200.0
2014-02-13 09:30:00,143.49,144.15,142.94,143.44,42100.0,143.49,144.15,142.94,143.44,42100.0
2014-02-13 10:00:00,143.47,143.95,143.12,143.89,72600.0,143.47,143.95,143.12,143.89,72600.0
2014-02-13 10:30:00,143.95,144.8,143.72,144.69,37300.0,143.95,144.8,143.72,144.69,37300.0
2014-02-13 11:00:00,144.73,145.62,144.66,145.62,80200.0,144.73,145.62,144.66,145.62,80200.0
2014-02-13 11:30:00,145.63,145.83,144.8,145.04,79200.0,145.63,145.83,144.8,145.04,79200.0
2014-02-13 12:00:00,144.99,145.29,144.47,144.92,51400.0,144.99,145.29,144.47,144.92,51400.0
2014-02-13 12:30:00,144.98,145.49,144.81,145.44,45200.0,144.98,145.49,144.81,145.44,45200.0
2014-02-13 13:00:00,145.48,145.79,145.3,145.75,83700.0,145.48,145.79,145.3,145.75,83700.0
2014-02-13 13:30:00,145.78,145.8,145.41,145.6,46000.0,145.78,145.8,145.41,145.6,46000.0
2014-02-13 14:00:00,145.59,145.99,145.22,145.36,91800.0,145.59,145.99,145.22,145.36,91800.0
2014-02-13 14:30:00,145.36,146.03,145.36,145.81,44300.0,145.36,146.03,145.36,145.81,44300.0
2014-02-13 15:00:00,145.81,145.98,145.53,145.69,54500.0,145.81,145.98,145.53,145.69,54500.0
2014-02-13 15:30:00,145.68,145.7,145.38,145.68,125700.0,145.68,145.7,145.38,145.68,125700.0
2014-02-14 09:30:00,145.53,145.99,144.84,145.97,36400.0,145.53,145.99,144.84,145.97,36400.0
2014-02-14 10:00:00,145.97,146.76,145.38,146.22,32000.0,145.97,146.76,145.38,146.22,32000.0
2014-02-14 10:30:00,146.08,146.49,145.65,145.65,22700.0,146.08,146.49,145.65,145.65,22700.0
2014-02-14 11:00:00,145.59,145.82,145.36,145.69,20100.0,145.59,145.82,145.36,145.69,20100.0
2014-02-14 11:30:00,145.77,146.03,145.64,145.84,17700.0,145.77,146.03,145.64,145.84,17700.0
2014-02-14 12:00:00,145.79,145.97,145.59,145.65,12800.0,145.79,145.97,145.59,145.65,12800.0
2014-02-14 12:30:00,145.75,146.15,145.62,146.15,36600.0,145.75,146.15,145.62,146.15,36600.0
2014-02-14 13:00:00,146.16,146.49,146.09,146.49,15200.0,146.16,146.49,146.09,146.49,15200.0
2014-02-14 13:30:00,146.46,146.81,146.38,146.75,32200.0,146.46,146.81,146.38,146.75,32200.0
2014-02-14 14:00:00,146.8,147.29,146.75,147.21,31300.0,146.8,147.29,146.75,147.21,31300.0
2014-02-14 14:30:00,147.15,147.24,147.02,147.06,36200.0,147.15,147.24,147.02,147.06,36200.0
2014-02-14 15:00:00,147.05,147.15,146.81,146.85,36400.0,147.05,147.15,146.81,146.85,36400.0
2014-02-14 15:30:00,146.88,147.16,146.88,147.04,84600.0,146.88,147.16,146.88,147.04,84600.0
2014-02-18 09:30:00,147.72,147.94,145.97,146.08,66800.0,147.72,147.94,145.97,146.08,66800.0
2014-02-18 10:00:00,146.07,146.09,145.08,145.46,77100.0,146.07,146.09,145.08,145.46,77100.0
2014-02-18 10:30:00,145.38,146.16,145.24,146.05,43700.0,145.38,146.16,145.24,146.05,43700.0
2014-02-18 11:00:00,145.93,146.52,145.71,146.25,32300.0,145.93,146.52,145.71,146.25,32300.0
2014-02-18 11:30:00,146.28,146.5,145.05,145.07,46700.0,146.28,146.5,145.05,145.07,46700.0
2014-02-18 12:00:00,145.04,145.28,144.68,145.0,38900.0,145.04,145.28,144.68,145.0,38900.0
2014-02-18 12:30:00,144.92,145.41,144.83,145.2,37900.0,144.92,145.41,144.83,145.2,37900.0
2014-02-18 13:00:00,145.23,145.46,145.03,145.15,27000.0,145.23,145.46,145.03,145.15,27000.0
2014-02-18 13:30:00,145.13,145.13,144.62,144.68,36300.0,145.13,145.13,144.62,144.68,36300.0
2014-02-18 14:00:00,144.71,144.96,144.59,144.75,41500.0,144.71,144.96,144.59,144.75,41500.0
2014-02-18 14:30:00,144.74,145.19,144.74,144.97,60100.0,144.74,145.19,144.74,144.97,60100.0
2014-02-18 15:00:00,144.95,145.05,144.85,144.91,67600.0,144.95,145.05,144.85,144.91,67600.0
2014-02-18 15:30:00,144.91,145.05,144.62,144.71,98500.0,144.91,145.05,144.62,144.71,98500.0
2014-02-19 09:30:00,144.5,145.15,144.0,144.39,41400.0,144.5,145.15,144.0,144.39,41400.0
2014-02-19 10:00:00,144.22,145.27,144.06,144.98,47000.0,144.22,145.27,144.06,144.98,47000.0
2014-02-19 10:30:00,145.02,145.19,144.83,144.92,61400.0,145.02,145.19,144.83,144.92,61400.0
2014-02-19 11:00:00,144.94,145.08,144.47,144.66,62300.0,144.94,145.08,144.47,144.66,62300.0
2014-02-19 11:30:00,144.64,145.05,144.48,144.48,52300.0,144.64,145.05,144.48,144.48,52300.0
2014-02-19 12:00:00,144.38,144.54,143.55,143.98,123800.0,144.38,144.54,143.55,143.98,123800.0
2014-02-19 12:30:00,144.0,144.39,143.81,144.24,42700.0,144.0,144.39,143.81,144.24,42700.0
2014-02-19 13:00:00,144.26,144.69,144.23,144.65,89000.0,144.26,144.69,144.23,144.65,89000.0
2014-02-19 13:30:00,144.63,145.0,144.48,144.86,58500.0,144.63,145.0,144.48,144.86,58500.0
2014-02-19 14:00:00,144.85,145.0,144.39,144.81,62800.0,144.85,145.0,144.39,144.81,62800.0
2014-02-19 14:30:00,144.79,144.79,144.43,144.74,54800.0,144.79,144.79,144.43,144.74,54800.0
2014-02-19 15:00:00,144.67,145.0,144.24,144.24,71000.0,144.67,145.0,144.24,144.24,71000.0
2014-02-19 15:30:00,144.19,144.27,143.76,144.03,104000.0,144.19,144.27,143.76,144.03,104000.0
2014-02-20 09:30:00,144.23,145.97,143.78,144.39,70400.0,144.23,145.97,143.78,144.39,70400.0
2014-02-20 10:00:00,144.19,144.62,143.13,143.19,83600.0,144.19,144.62,143.13,143.19,83600.0
2014-02-20 10:30:00,143.4,144.1,143.02,143.16,68500.0,143.4,144.1,143.02,143.16,68500.0
2014-02-20 11:00:00,143.24,144.06,143.18,143.39,248500.0,143.24,144.06,143.18,143.39,248500.0
2014-02-20 11:30:00,143.4,143.75,142.88,143.25,54400.0,143.4,143.75,142.88,143.25,54400.0
2014-02-20 12:00:00,143.31,144.0,143.31,143.71,83700.0,143.31,144.0,143.31,143.71,83700.0
2014-02-20 12:30:00,143.72,143.87,143.35,143.65,77400.0,143.72,143.87,143.35,143.65,77400.0
2014-02-20 13:00:00,143.65,144.7,143.57,144.49,61600.0,143.65,144.7,143.57,144.49,61600.0
2014-02-20 13:30:00,144.5,144.89,144.36,144.49,68700.0,144.5,144.89,144.36,144.49,68700.0
2014-02-20 14:00:00,144.48,144.59,144.07,144.27,67200.0,144.48,144.59,144.07,144.27,67200.0
2014-02-20 14:30:00,144.3,144.75,144.24,144.74,60200.0,144.3,144.75,144.24,144.74,60200.0
2014-02-20 15:00:00,144.79,145.95,144.6,145.65,96000.0,144.79,145.95,144.6,145.65,96000.0
2014-02-20 15:30:00,145.65,146.05,145.6,145.76,237300.0,145.65,146.05,145.6,145.76,237300.0
2014-02-21 09:30:00,138.27,144.4,138.27,143.08,603500.0,138.27,144.4,138.27,143.08,603500.0
2014-02-21 10:00:00,143.25,144.66,142.61,143.74,157200.0,143.25,144.66,142.61,143.74,157200.0
2014-02-21 10:30:00,143.7,144.59,143.0,143.58,206200.0,143.7,144.59,143.0,143.58,206200.0
2014-02-21 11:00:00,143.61,144.94,143.23,143.37,102000.0,143.61,144.94,143.23,143.37,102000.0
2014-02-21 11:30:00,143.3,146.23,143.25,145.7,179300.0,143.3,146.23,143.25,145.7,179300.0
2014-02-21 12:00:00,145.95,146.22,145.63,146.07,109500.0,145.95,146.22,145.63,146.07,109500.0
2014-02-21 12:30:00,145.9,145.92,144.5,144.7,83100.0,145.9,145.92,144.5,144.7,83100.0
2014-02-21 13:00:00,144.72,145.75,144.61,145.44,82900.0,144.72,145.75,144.61,145.44,82900.0
2014-02-21 13:30:00,145.36,145.49,144.83,145.14,54000.0,145.36,145.49,144.83,145.14,54000.0
2014-02-21 14:00:00,145.14,145.18,144.5,144.83,89400.0,145.14,145.18,144.5,144.83,89400.0
2014-02-21 14:30:00,144.68,145.03,144.43,144.45,68800.0,144.68,145.03,144.43,144.45,68800.0
2014-02-21 15:00:00,144.38,144.7,143.77,143.84,135400.0,144.38,144.7,143.77,143.84,135400.0
2014-02-21 15:30:00,143.79,143.91,143.3,143.45,269700.0,143.79,143.91,143.3,143.45,269700.0
2014-02-24 09:30:00,143.77,144.33,142.4,142.5,113600.0,143.77,144.33,142.4,142.5,113600.0
2014-02-24 10:00:00,142.55,143.21,142.46,142.9,150600.0,142.55,143.21,142.46,142.9,150600.0
2014-02-24 10:30:00,142.97,142.97,141.98,141.98,140900.0,142.97,142.97,141.98,141.98,140900.0
2014-02-24 11:00:00,142.09,142.15,141.21,141.35,91600.0,142.09,142.15,141.21,141.35,91600.0
2014-02-24 11:30:00,141.35,141.47,140.73,141.4,136100.0,141.35,141.47,140.73,141.4,136100.0
2014-02-24 12:00:00,141.37,141.91,141.04,141.2,105400.0,141.37,141.91,141.04,141.2,105400.0
2014-02-24 12:30:00,141.2,141.22,140.35,140.66,61400.0,141.2,141.22,140.35,140.66,61400.0
2014-02-24 13:00:00,140.64,140.8,139.93,140.02,86800.0,140.64,140.8,139.93,140.02,86800.0
2014-02-24 13:30:00,140.05,140.26,139.03,139.13,95000.0,140.05,140.26,139.03,139.13,95000.0
2014-02-24 14:00:00,139.19,139.44,138.75,139.3,121900.0,139.19,139.44,138.75,139.3,121900.0
2014-02-24 14:30:00,139.34,139.43,139.0,139.01,90400.0,139.34,139.43,139.0,139.01,90400.0
2014-02-24 15:00:00,139.03,139.51,139.03,139.31,128600.0,139.03,139.51,139.03,139.31,128600.0
2014-02-24 15:30:00,139.32,139.72,139.24,139.26,226700.0,139.32,139.72,139.24,139.26,226700.0
2014-02-25 09:30:00,139.42,140.01,138.79,139.09,77400.0,139.42,140.01,138.79,139.09,77400.0
2014-02-25 10:00:00,139.23,139.65,138.61,139.25,99100.0,139.23,139.65,138.61,139.25,99100.0
2014-02-25 10:30:00,139.23,139.43,138.96,139.19,88300.0,139.23,139.43,138.96,139.19,88300.0
2014-02-25 11:00:00,139.24,140.01,139.0,140.0,80100.0,139.24,140.01,139.0,140.0,80100.0
2014-02-25 11:30:00,139.98,140.54,139.77,139.81,110600.0,139.98,140.54,139.77,139.81,110600.0
2014-02-25 12:00:00,139.79,140.06,139.72,139.99,92200.0,139.79,140.06,139.72,139.99,92200.0
2014-02-25 12:30:00,139.89,140.19,139.81,140.04,80500.0,139.89,140.19,139.81,140.04,80500.0
2014-02-25 13:00:00,140.08,140.11,139.88,140.04,59300.0,140.08,140.11,139.88,140.04,59300.0
2014-02-25 13:30:00,139.98,140.54,139.95,140.52,92700.0,139.98,140.54,139.95,140.52,92700.0
2014-02-25 14:00:00,140.51,140.82,140.34,140.82,92500.0,140.51,140.82,140.34,140.82,92500.0
2014-02-25 14:30:00,140.84,140.94,140.5,140.73,52100.0,140.84,140.94,140.5,140.73,52100.0
2014-02-25 15:00:00,140.7,140.73,140.31,140.47,95700.0,140.7,140.73,140.31,140.47,95700.0
2014-02-25 15:30:00,140.49,140.96,140.37,140.9,233900.0,140.49,140.96,140.37,140.9,233900.0
2014-02-26 09:30:00,141.38,141.61,140.64,141.33,158800.0,141.38,141.61,140.64,141.33,158800.0
2014-02-26 10:00:00,141.35,144.17,141.35,143.6,189000.0,141.35,144.17,141.35,143.6,189000.0
2014-02-26 10:30:00,143.66,144.47,143.17,144.47,127000.0,143.66,144.47,143.17,144.47,127000.0
2014-02-26 11:00:00,144.45,144.78,143.34,143.73,145600.0,144.45,144.78,143.34,143.73,145600.0
2014-02-26 11:30:00,143.68,143.76,142.94,143.16,49100.0,143.68,143.76,142.94,143.16,49100.0
2014-02-26 12:00:00,143.07,143.7,142.96,143.51,66400.0,143.07,143.7,142.96,143.51,66400.0
2014-02-26 12:30:00,143.5,143.86,143.41,143.67,51300.0,143.5,143.86,143.41,143.67,51300.0
2014-02-26 13:00:00,143.6,144.15,143.39,144.12,48600.0,143.6,144.15,143.39,144.12,48600.0
2014-02-26 13:30:00,144.09,144.13,143.37,143.39,54300.0,144.09,144.13,143.37,143.39,54300.0
2014-02-26 14:00:00,143.3,143.42,142.68,142.68,80400.0,143.3,143.42,142.68,142.68,80400.0
2014-02-26 14:30:00,142.68,143.14,142.46,142.93,73300.0,142.68,143.14,142.46,142.93,73300.0
2014-02-26 15:00:00,142.94,142.99,142.36,142.79,96900.0,142.94,142.99,142.36,142.79,96900.0
2014-02-26 15:30:00,142.82,143.44,142.81,143.39,216800.0,142.82,143.44,142.81,143.39,216800.0
2014-02-27 09:30:00,142.92,143.46,142.47,143.08,57200.0,142.92,143.46,142.47,143.08,57200.0
2014-02-27 10:00:00,143.27,143.63,142.63,143.26,103100.0,143.27,143.63,142.63,143.26,103100.0
2014-02-27 10:30:00,143.26,143.92,143.16,143.75,79700.0,143.26,143.92,143.16,143.75,79700.0
2014-02-27 11:00:00,143.74,144.29,143.56,144.19,61700.0,143.74,144.29,143.56,144.19,61700.0
2014-02-27 11:30:00,144.13,144.57,143.94,144.07,97300.0,144.13,144.57,143.94,144.07,97300.0
2014-02-27 12:00:00,144.1,144.22,143.39,143.53,44500.0,144.1,144.22,143.39,143.53,44500.0
2014-02-27 12:30:00,143.59,143.61,143.19,143.39,34000.0,143.59,143.61,143.19,143.39,34000.0
2014-02-27 13:00:00,143.39,143.75,143.3,143.6,43300.0,143.39,143.75,143.3,143.6,43300.0
2014-02-27 13:30:00,143.6,143.87,143.58,143.6,32100.0,143.6,143.87,143.58,143.6,32100.0
2014-02-27 14:00:00,143.57,143.6,142.87,142.98,53600.0,143.57,143.6,142.87,142.98,53600.0
2014-02-27 14:30:00,142.98,143.87,142.97,143.65,71000.0,142.98,143.87,142.97,143.65,71000.0
2014-02-27 15:00:00,143.66,144.03,143.54,143.82,57000.0,143.66,144.03,143.54,143.82,57000.0
2014-02-27 15:30:00,143.82,144.03,143.56,143.78,113900.0,143.82,144.03,143.56,143.78,113900.0
2014-02-28 09:30:00,143.69,144.77,142.81,144.51,46400.0,143.69,144.77,142.81,144.51,46400.0
2014-02-28 10:00:00,144.4,144.84,143.98,144.78,36400.0,144.4,144.84,143.98,144.78,36400.0
2014-02-28 10:30:00,144.79,145.0,144.16,144.49,62000.0,144.79,145.0,144.16,144.49,62000.0
2014-02-28 11:00:00,144.5,144.58,143.91,143.91,35000.0,144.5,144.58,143.91,143.91,35000.0
2014-02-28 11:30:00,143.91,143.92,143.46,143.53,37600.0,143.91,143.92,143.46,143.53,37600.0
2014-02-28 12:00:00,143.52,143.62,143.01,143.18,68700.0,143.52,143.62,143.01,143.18,68700.0
2014-02-28 12:30:00,143.22,143.27,143.01,143.01,51200.0,143.22,143.27,143.01,143.01,51200.0
2014-02-28 13:00:00,143.05,143.05,142.54,142.82,30100.0,143.05,143.05,142.54,142.82,30100.0
2014-02-28 13:30:00,142.84,142.92,142.61,142.66,54100.0,142.84,142.92,142.61,142.66,54100.0
2014-02-28 14:00:00,142.66,142.92,142.56,142.77,48600.0,142.66,142.92,142.56,142.77,48600.0
2014-02-28 14:30:00,142.74,142.74,141.54,141.7,117300.0,142.74,142.74,141.54,141.7,117300.0
2014-02-28 15:00:00,141.6,141.6,140.71,141.22,127000.0,141.6,141.6,140.71,141.22,127000.0
2014-02-28 15:30:00,141.28,141.67,141.18,141.49,244800.0,141.28,141.67,141.18,141.49,244800.0
2014-03-03 09:30:00,140.03,140.99,139.37,140.5,114400.0,140.03,140.99,139.37,140.5,114400.0
2014-03-03 10:00:00,140.57,140.8,139.84,140.03,98500.0,140.57,140.8,139.84,140.03,98500.0
2014-03-03 10:30:00,140.02,140.1,139.25,139.8,189300.0,140.02,140.1,139.25,139.8,189300.0
2014-03-03 11:00:00,139.87,140.19,139.4,139.97,182100.0,139.87,140.19,139.4,139.97,182100.0
2014-03-03 11:30:00,140.02,140.06,139.42,139.47,53600.0,140.02,140.06,139.42,139.47,53600.0
2014-03-03 12:00:00,139.49,139.98,139.17,139.82,71100.0,139.49,139.98,139.17,139.82,71100.0
2014-03-03 12:30:00,139.92,140.22,139.71,140.09,33600.0,139.92,140.22,139.71,140.09,33600.0
2014-03-03 13:00:00,140.03,140.86,140.03,140.61,34000.0,140.03,140.86,140.03,140.61,34000.0
2014-03-03 13:30:00,140.59,140.63,140.04,140.45,37800.0,140.59,140.63,140.04,140.45,37800.0
2014-03-03 14:00:00,140.41,140.44,139.85,140.11,48800.0,140.41,140.44,139.85,140.11,48800.0
2014-03-03 14:30:00,140.02,140.51,139.96,140.11,44300.0,140.02,140.51,139.96,140.11,44300.0
2014-03-03 15:00:00,140.1,140.21,139.84,140.11,71200.0,140.1,140.21,139.84,140.11,71200.0
2014-03-03 15:30:00,140.04,140.25,139.86,140.1,90000.0,140.04,140.25,139.86,140.1,90000.0
2014-03-04 09:30:00,142.26,142.41,141.4,141.92,53000.0,142.26,142.41,141.4,141.92,53000.0
2014-03-04 10:00:00,141.91,142.44,141.45,141.93,71800.0,141.91,142.44,141.45,141.93,71800.0
2014-03-04 10:30:00,141.92,142.75,141.92,142.64,79100.0,141.92,142.75,141.92,142.64,79100.0
2014-03-04 11:00:00,142.7,143.22,142.65,142.77,73100.0,142.7,143.22,142.65,142.77,73100.0
2014-03-04 11:30:00,142.76,142.76,141.74,142.04,111400.0,142.76,142.76,141.74,142.04,111400.0
2014-03-04 12:00:00,142.06,142.08,141.41,141.46,38500.0,142.06,142.08,141.41,141.46,38500.0
2014-03-04 12:30:00,141.45,141.67,141.18,141.56,44000.0,141.45,141.67,141.18,141.56,44000.0
2014-03-04 13:00:00,141.65,141.97,141.65,141.97,26200.0,141.65,141.97,141.65,141.97,26200.0
2014-03-04 13:30:00,141.98,142.17,141.4,141.68,35400.0,141.98,142.17,141.4,141.68,35400.0
2014-03-04 14:00:00,141.59,141.87,141.32,141.87,41600.0,141.59,141.87,141.32,141.87,41600.0
2014-03-04 14:30:00,141.88,142.5,141.85,142.4,42100.0,141.88,142.5,141.85,142.4,42100.0
2014-03-04 15:00:00,142.4,142.66,142.4,142.52,44300.0,142.4,142.66,142.4,142.52,44300.0
2014-03-04 15:30:00,142.5,142.57,142.3,142.36,107600.0,142.5,142.57,142.3,142.36,107600.0
2014-03-05 09:30:00,142.25,142.26,141.14,141.62,72100.0,142.25,142.26,141.14,141.62,72100.0
2014-03-05 10:00:00,141.66,142.83,141.51,142.58,69900.0,141.66,142.83,141.51,142.58,69900.0
2014-03-05 10:30:00,142.61,142.79,141.66,141.75,89800.0,142.61,142.79,141.66,141.75,89800.0
2014-03-05 11:00:00,141.83,142.02,141.57,141.92,39500.0,141.83,142.02,141.57,141.92,39500.0
2014-03-05 11:30:00,141.85,142.28,141.66,142.28,20100.0,141.85,142.28,141.66,142.28,20100.0
2014-03-05 12:00:00,142.21,142.31,141.99,142.06,56400.0,142.21,142.31,141.99,142.06,56400.0
2014-03-05 12:30:00,142.08,142.31,141.93,142.05,19900.0,142.08,142.31,141.93,142.05,19900.0
2014-03-05 13:00:00,142.13,142.32,141.91,141.91,13600.0,142.13,142.32,141.91,141.91,13600.0
2014-03-05 13:30:00,141.96,142.47,141.96,142.23,23600.0,141.96,142.47,141.96,142.23,23600.0
2014-03-05 14:00:00,142.23,142.44,142.07,142.27,30900.0,142.23,142.44,142.07,142.27,30900.0
2014-03-05 14:30:00,142.26,142.45,142.13,142.38,40200.0,142.26,142.45,142.13,142.38,40200.0
2014-03-05 15:00:00,142.4,142.45,142.14,142.41,51300.0,142.4,142.45,142.14,142.41,51300.0
2014-03-05 15:30:00,142.4,142.54,142.13,142.53,130200.0,142.4,142.54,142.13,142.53,130200.0
2014-03-06 09:30:00,142.91,143.83,142.91,143.22,54400.0,142.91,143.83,142.91,143.22,54400.0
2014-03-06 10:00:00,143.22,143.86,143.17,143.86,60900.0,143.22,143.86,143.17,143.86,60900.0
2014-03-06 10:30:00,143.94,144.16,143.44,143.69,30000.0,143.94,144.16,143.44,143.69,30000.0
2014-03-06 11:00:00,143.64,143.99,143.46,143.89,24800.0,143.64,143.99,143.46,143.89,24800.0
2014-03-06 11:30:00,143.89,144.27,143.72,144.07,38800.0,143.89,144.27,143.72,144.07,38800.0
2014-03-06 12:00:00,144.07,144.43,143.72,144.4,22600.0,144.07,144.43,143.72,144.4,22600.0
2014-03-06 12:30:00,144.43,144.75,144.33,144.6,70900.0,144.43,144.75,144.33,144.6,70900.0
2014-03-06 13:00:00,144.63,144.72,144.46,144.61,35800.0,144.63,144.72,144.46,144.61,35800.0
2014-03-06 13:30:00,144.62,144.77,144.13,144.2,41400.0,144.62,144.77,144.13,144.2,41400.0
2014-03-06 14:00:00,144.14,144.47,144.14,144.25,25600.0,144.14,144.47,144.14,144.25,25600.0
2014-03-06 14:30:00,144.31,144.64,144.17,144.64,17900.0,144.31,144.64,144.17,144.64,17900.0
2014-03-06 15:00:00,144.64,144.77,144.44,144.58,49000.0,144.64,144.77,144.44,144.58,49000.0
2014-03-06 15:30:00,144.57,144.76,144.44,144.56,110600.0,144.57,144.76,144.44,144.56,110600.0
2014-03-07 09:30:00,145.42,145.51,143.83,144.63,47700.0,145.42,145.51,143.83,144.63,47700.0
2014-03-07 10:00:00,144.62,145.16,144.29,145.04,80700.0,144.62,145.16,144.29,145.04,80700.0
2014-03-07 10:30:00,145.01,145.11,144.53,144.8,135600.0,145.01,145.11,144.53,144.8,135600.0
2014-03-07 11:00:00,144.75,144.84,144.03,144.47,45900.0,144.75,144.84,144.03,144.47,45900.0
2014-03-07 11:30:00,144.44,144.82,144.4,144.8,41200.0,144.44,144.82,144.4,144.8,41200.0
2014-03-07 12:00:00,144.8,144.8,144.42,144.77,21100.0,144.8,144.8,144.42,144.77,21100.0
2014-03-07 12:30:00,144.7,144.78,144.58,144.71,24400.0,144.7,144.78,144.58,144.71,24400.0
2014-03-07 13:00:00,144.66,144.81,144.55,144.7,40300.0,144.66,144.81,144.55,144.7,40300.0
2014-03-07 13:30:00,144.68,144.81,144.6,144.7,53000.0,144.68,144.81,144.6,144.7,53000.0
2014-03-07 14:00:00,144.72,144.83,144.27,144.34,96200.0,144.72,144.83,144.27,144.34,96200.0
2014-03-07 14:30:00,144.36,144.5,144.14,144.41,63200.0,144.36,144.5,144.14,144.41,63200.0
2014-03-07 15:00:00,144.45,144.81,144.45,144.74,34000.0,144.45,144.81,144.45,144.74,34000.0
2014-03-07 15:30:00,144.76,144.79,144.55,144.7,76300.0,144.76,144.79,144.55,144.7,76300.0
2014-03-10 09:30:00,144.4,144.78,143.32,143.92,59200.0,144.4,144.78,143.32,143.92,59200.0
2014-03-10 10:00:00,144.07,144.1,143.49,143.57,59100.0,144.07,144.1,143.49,143.57,59100.0
2014-03-10 10:30:00,143.58,143.77,142.96,143.18,49100.0,143.58,143.77,142.96,143.18,49100.0
2014-03-10 11:00:00,143.1,143.42,142.99,143.3,25400.0,143.1,143.42,142.99,143.3,25400.0
2014-03-10 11:30:00,143.28,143.43,143.15,143.27,34000.0,143.28,143.43,143.15,143.27,34000.0
2014-03-10 12:00:00,143.27,143.5,143.21,143.39,50600.0,143.27,143.5,143.21,143.39,50600.0
2014-03-10 12:30:00,143.39,143.58,143.2,143.52,31000.0,143.39,143.58,143.2,143.52,31000.0
2014-03-10 13:00:00,143.49,143.78,143.47,143.66,21400.0,143.49,143.78,143.47,143.66,21400.0
2014-03-10 13:30:00,143.69,143.79,143.39,143.67,39400.0,143.69,143.79,143.39,143.67,39400.0
2014-03-10 14:00:00,143.66,143.84,143.52,143.67,46700.0,143.66,143.84,143.52,143.67,46700.0
2014-03-10 14:30:00,143.71,143.77,143.23,143.53,46100.0,143.71,143.77,143.23,143.53,46100.0
2014-03-10 15:00:00,143.45,143.45,143.06,143.29,45700.0,143.45,143.45,143.06,143.29,45700.0
2014-03-10 15:30:00,143.33,143.54,143.19,143.51,108900.0,143.33,143.54,143.19,143.51,108900.0
2014-03-11 09:30:00,144.12,144.18,143.15,143.63,21300.0,144.12,144.18,143.15,143.63,21300.0
2014-03-11 10:00:00,143.57,143.97,143.2,143.93,80000.0,143.57,143.97,143.2,143.93,80000.0
2014-03-11 10:30:00,143.87,144.68,143.84,144.54,16600.0,143.87,144.68,143.84,144.54,16600.0
2014-03-11 11:00:00,144.62,144.7,143.9,143.94,34800.0,144.62,144.7,143.9,143.94,34800.0
2014-03-11 11:30:00,143.94,144.17,143.66,144.05,37000.0,143.94,144.17,143.66,144.05,37000.0
2014-03-11 12:00:00,144.07,144.28,143.67,143.83,47700.0,144.07,144.28,143.67,143.83,47700.0
2014-03-11 12:30:00,143.87,144.1,143.78,143.95,30800.0,143.87,144.1,143.78,143.95,30800.0
2014-03-11 13:00:00,143.9,144.11,143.88,144.09,50900.0,143.9,144.11,143.88,144.09,50900.0
2014-03-11 13:30:00,143.98,144.09,143.87,143.91,60900.0,143.98,144.09,143.87,143.91,60900.0
2014-03-11 14:00:00,143.92,143.99,143.56,143.63,66500.0,143.92,143.99,143.56,143.63,66500.0
2014-03-11 14:30:00,143.53,143.55,143.22,143.29,47100.0,143.53,143.55,143.22,143.29,47100.0
2014-03-11 15:00:00,143.33,143.38,142.98,143.2,148300.0,143.33,143.38,142.98,143.2,148300.0
2014-03-11 15:30:00,143.19,143.88,143.07,143.77,171100.0,143.19,143.88,143.07,143.77,171100.0
2014-03-12 09:30:00,141.43,142.53,141.12,141.61,101000.0,141.43,142.53,141.12,141.61,101000.0
2014-03-12 10:00:00,141.53,142.09,141.46,142.08,72200.0,141.53,142.09,141.46,142.08,72200.0
2014-03-12 10:30:00,142.04,142.94,142.02,142.89,34700.0,142.04,142.94,142.02,142.89,34700.0
2014-03-12 11:00:00,142.89,143.21,142.76,143.01,56300.0,142.89,143.21,142.76,143.01,56300.0
2014-03-12 11:30:00,143.03,143.03,141.92,141.96,24700.0,143.03,143.03,141.92,141.96,24700.0
2014-03-12 12:00:00,141.9,142.49,141.89,142.34,42000.0,141.9,142.49,141.89,142.34,42000.0
2014-03-12 12:30:00,142.36,142.43,142.13,142.2,13800.0,142.36,142.43,142.13,142.2,13800.0
2014-03-12 13:00:00,142.3,142.3,141.9,141.98,18300.0,142.3,142.3,141.9,141.98,18300.0
2014-03-12 13:30:00,142.0,142.15,141.91,142.11,77200.0,142.0,142.15,141.91,142.11,77200.0
2014-03-12 14:00:00,142.1,142.22,141.93,141.96,41700.0,142.1,142.22,141.93,141.96,41700.0
2014-03-12 14:30:00,141.97,141.97,141.51,141.52,55800.0,141.97,141.97,141.51,141.52,55800.0
2014-03-12 15:00:00,141.5,141.83,141.44,141.72,42300.0,141.5,141.83,141.44,141.72,42300.0
2014-03-12 15:30:00,141.75,141.9,141.6,141.84,175900.0,141.75,141.9,141.6,141.84,175900.0
2014-03-13 09:30:00,142.63,142.82,141.76,141.94,55900.0,142.63,142.82,141.76,141.94,55900.0
2014-03-13 10:00:00,141.88,142.03,141.7,141.96,51000.0,141.88,142.03,141.7,141.96,51000.0
2014-03-13 10:30:00,141.99,141.99,141.38,141.44,55600.0,141.99,141.99,141.38,141.44,55600.0
2014-03-13 11:00:00,141.41,142.03,141.41,141.68,32000.0,141.41,142.03,141.41,141.68,32000.0
2014-03-13 11:30:00,141.69,142.02,141.59,141.67,28800.0,141.69,142.02,141.59,141.67,28800.0
2014-03-13 12:00:00,141.56,141.72,140.79,140.82,46300.0,141.56,141.72,140.79,140.82,46300.0
2014-03-13 12:30:00,140.82,140.9,140.16,140.35,36800.0,140.82,140.9,140.16,140.35,36800.0
2014-03-13 13:00:00,140.37,140.62,140.1,140.44,41800.0,140.37,140.62,140.1,140.44,41800.0
2014-03-13 13:30:00,140.44,140.44,139.77,140.05,58200.0,140.44,140.44,139.77,140.05,58200.0
2014-03-13 14:00:00,140.05,140.07,139.15,139.37,73500.0,140.05,140.07,139.15,139.37,73500.0
2014-03-13 14:30:00,139.32,139.5,138.79,138.85,66600.0,139.32,139.5,138.79,138.85,66600.0
2014-03-13 15:00:00,138.87,139.09,138.27,138.9,86400.0,138.87,139.09,138.27,138.9,86400.0
2014-03-13 15:30:00,138.9,139.43,138.71,139.0,192500.0,138.9,139.43,138.71,139.0,192500.0
2014-03-14 09:30:00,138.71,139.77,138.29,138.44,34900.0,138.71,139.77,138.29,138.44,34900.0
2014-03-14 10:00:00,138.76,139.5,138.75,139.32,52600.0,138.76,139.5,138.75,139.32,52600.0
2014-03-14 10:30:00,139.32,139.39,138.74,138.89,63700.0,139.32,139.39,138.74,138.89,63700.0
2014-03-14 11:00:00,138.95,138.99,138.08,138.26,54700.0,138.95,138.99,138.08,138.26,54700.0
2014-03-14 11:30:00,138.29,138.76,137.75,138.76,105400.0,138.29,138.76,137.75,138.76,105400.0
2014-03-14 12:00:00,138.79,138.89,138.59,138.67,46300.0,138.79,138.89,138.59,138.67,46300.0
2014-03-14 12:30:00,138.65,139.06,138.18,139.01,41700.0,138.65,139.06,138.18,139.01,41700.0
2014-03-14 13:00:00,139.02,139.21,138.65,138.65,34500.0,139.02,139.21,138.65,138.65,34500.0
2014-03-14 13:30:00,138.65,139.01,138.63,138.86,28700.0,138.65,139.01,138.63,138.86,28700.0
2014-03-14 14:00:00,138.95,139.52,138.95,139.42,27300.0,138.95,139.52,138.95,139.42,27300.0
2014-03-14 14:30:00,139.39,139.53,139.15,139.22,44000.0,139.39,139.53,139.15,139.22,44000.0
2014-03-14 15:00:00,139.23,139.6,139.23,139.34,64500.0,139.23,139.6,139.23,139.34,64500.0
2014-03-14 15:30:00,139.37,139.66,139.18,139.44,122500.0,139.37,139.66,139.18,139.44,122500.0
2014-03-17 09:30:00,140.03,141.56,140.0,140.72,41000.0,140.03,141.56,140.0,140.72,41000.0
2014-03-17 10:00:00,140.53,141.24,139.94,139.95,26300.0,140.53,141.24,139.94,139.95,26300.0
2014-03-17 10:30:00,139.92,140.19,139.8,140.01,40000.0,139.92,140.19,139.8,140.01,40000.0
2014-03-17 11:00:00,140.05,140.29,139.89,140.22,45700.0,140.05,140.29,139.89,140.22,45700.0
2014-03-17 11:30:00,140.19,140.28,139.97,140.22,49200.0,140.19,140.28,139.97,140.22,49200.0
2014-03-17 12:00:00,140.33,140.86,140.16,140.77,26300.0,140.33,140.86,140.16,140.77,26300.0
2014-03-17 12:30:00,140.79,140.89,140.27,140.34,15500.0,140.79,140.89,140.27,140.34,15500.0
2014-03-17 13:00:00,140.37,140.45,140.12,140.38,17300.0,140.37,140.45,140.12,140.38,17300.0
2014-03-17 13:30:00,140.4,140.97,140.35,140.91,17300.0,140.4,140.97,140.35,140.91,17300.0
2014-03-17 14:00:00,140.86,140.97,140.52,140.75,31300.0,140.86,140.97,140.52,140.75,31300.0
2014-03-17 14:30:00,140.78,140.82,140.44,140.48,26800.0,140.78,140.82,140.44,140.48,26800.0
2014-03-17 15:00:00,140.43,140.68,140.3,140.38,44100.0,140.43,140.68,140.3,140.38,44100.0
2014-03-17 15:30:00,140.38,140.49,140.19,140.34,66100.0,140.38,140.49,140.19,140.34,66100.0
2014-03-18 09:30:00,140.5,141.98,140.33,141.77,63300.0,140.5,141.98,140.33,141.77,63300.0
2014-03-18 10:00:00,141.75,141.81,141.12,141.63,82000.0,141.75,141.81,141.12,141.63,82000.0
2014-03-18 10:30:00,141.66,142.11,141.61,141.81,66100.0,141.66,142.11,141.61,141.81,66100.0
2014-03-18 11:00:00,141.81,141.95,141.4,141.55,59700.0,141.81,141.95,141.4,141.55,59700.0
2014-03-18 11:30:00,141.55,142.57,141.41,142.18,172900.0,141.55,142.57,141.41,142.18,172900.0
2014-03-18 12:00:00,142.14,142.21,141.62,141.66,103600.0,142.14,142.21,141.62,141.66,103600.0
2014-03-18 12:30:00,141.7,141.89,141.64,141.71,61400.0,141.7,141.89,141.64,141.71,61400.0
2014-03-18 13:00:00,141.71,141.85,141.69,141.75,56300.0,141.71,141.85,141.69,141.75,56300.0
2014-03-18 13:30:00,141.75,142.3,141.72,142.21,94900.0,141.75,142.3,141.72,142.21,94900.0
2014-03-18 14:00:00,142.21,142.24,141.31,141.47,50100.0,142.21,142.24,141.31,141.47,50100.0
2014-03-18 14:30:00,141.5,142.18,141.43,142.12,12500.0,141.5,142.18,141.43,142.12,12500.0
2014-03-18 15:00:00,142.14,142.26,142.01,142.17,20700.0,142.14,142.26,142.01,142.17,20700.0
2014-03-18 15:30:00,142.19,142.27,142.08,142.18,49600.0,142.19,142.27,142.08,142.18,49600.0
2014-03-19 09:30:00,143.4,144.63,143.34,144.22,78400.0,143.4,144.63,143.34,144.22,78400.0
2014-03-19 10:00:00,144.05,144.22,143.21,143.91,51100.0,144.05,144.22,143.21,143.91,51100.0
2014-03-19 10:30:00,143.89,143.89,142.96,143.09,43400.0,143.89,143.89,142.96,143.09,43400.0
2014-03-19 11:00:00,143.11,143.13,142.82,142.85,41300.0,143.11,143.13,142.82,142.85,41300.0
2014-03-19 11:30:00,142.78,143.13,142.64,143.1,32100.0,142.78,143.13,142.64,143.1,32100.0
2014-03-19 12:00:00,143.11,143.88,143.11,143.43,155100.0,143.11,143.88,143.11,143.43,155100.0
2014-03-19 12:30:00,143.44,143.59,143.18,143.58,22100.0,143.44,143.59,143.18,143.58,22100.0
2014-03-19 13:00:00,143.6,143.69,143.48,143.55,29800.0,143.6,143.69,143.48,143.55,29800.0
2014-03-19 13:30:00,143.55,143.55,143.33,143.34,33400.0,143.55,143.55,143.33,143.34,33400.0
2014-03-19 14:00:00,143.34,143.47,142.34,142.74,48500.0,143.34,143.47,142.34,142.74,48500.0
2014-03-19 14:30:00,142.81,142.94,142.18,142.34,23500.0,142.81,142.94,142.18,142.34,23500.0
2014-03-19 15:00:00,142.33,142.42,140.53,141.16,39500.0,142.33,142.42,140.53,141.16,39500.0
2014-03-19 15:30:00,141.2,141.99,141.16,141.87,83200.0,141.2,141.99,141.16,141.87,83200.0
2014-03-20 09:30:00,141.27,142.03,139.5,139.64,88000.0,141.27,142.03,139.5,139.64,88000.0
2014-03-20 10:00:00,139.68,141.25,139.59,140.63,99200.0,139.68,141.25,139.59,140.63,99200.0
2014-03-20 10:30:00,140.68,140.73,139.79,139.82,199100.0,140.68,140.73,139.79,139.82,199100.0
2014-03-20 11:00:00,139.86,140.55,139.86,140.26,197600.0,139.86,140.55,139.86,140.26,197600.0
2014-03-20 11:30:00,140.26,140.3,139.9,140.02,104800.0,140.26,140.3,139.9,140.02,104800.0
2014-03-20 12:00:00,140.06,140.5,139.99,140.49,21600.0,140.06,140.5,139.99,140.49,21600.0
2014-03-20 12:30:00,140.5,140.52,140.08,140.13,23600.0,140.5,140.52,140.08,140.13,23600.0
2014-03-20 13:00:00,140.14,140.25,139.95,140.07,148000.0,140.14,140.25,139.95,140.07,148000.0
2014-03-20 13:30:00,140.05,140.24,140.0,140.05,40000.0,140.05,140.24,140.0,140.05,40000.0
2014-03-20 14:00:00,140.1,140.31,140.0,140.28,58900.0,140.1,140.31,140.0,140.28,58900.0
2014-03-20 14:30:00,140.3,140.47,140.22,140.34,119900.0,140.3,140.47,140.22,140.34,119900.0
2014-03-20 15:00:00,140.33,140.69,140.0,140.1,72600.0,140.33,140.69,140.0,140.1,72600.0
2014-03-20 15:30:00,140.16,140.43,140.16,140.4,148900.0,140.16,140.43,140.16,140.4,148900.0
2014-03-21 09:30:00,140.42,140.91,139.51,139.67,190200.0,140.42,140.91,139.51,139.67,190200.0
2014-03-21 10:00:00,139.58,140.14,139.37,140.0,88700.0,139.58,140.14,139.37,140.0,88700.0
2014-03-21 10:30:00,139.98,140.28,139.95,140.09,90200.0,139.98,140.28,139.95,140.09,90200.0
2014-03-21 11:00:00,140.13,140.27,139.77,139.87,168600.0,140.13,140.27,139.77,139.87,168600.0
2014-03-21 11:30:00,139.85,140.17,139.84,139.9,92700.0,139.85,140.17,139.84,139.9,92700.0
2014-03-21 12:00:00,139.91,139.92,139.43,139.6,51700.0,139.91,139.92,139.43,139.6,51700.0
2014-03-21 12:30:00,139.6,139.75,139.26,139.26,49200.0,139.6,139.75,139.26,139.26,49200.0
2014-03-21 13:00:00,139.24,139.38,138.65,138.72,89200.0,139.24,139.38,138.65,138.72,89200.0
2014-03-21 13:30:00,138.76,139.06,138.57,138.78,90200.0,138.76,139.06,138.57,138.78,90200.0
2014-03-21 14:00:00,138.75,139.12,138.74,138.93,78300.0,138.75,139.12,138.74,138.93,78300.0
2014-03-21 14:30:00,138.92,139.13,138.74,138.89,62100.0,138.92,139.13,138.74,138.89,62100.0
2014-03-21 15:00:00,138.89,139.04,138.44,138.58,96800.0,138.89,139.04,138.44,138.58,96800.0
2014-03-21 15:30:00,138.57,138.72,138.32,138.57,188000.0,138.57,138.72,138.32,138.57,188000.0
2014-03-24 09:30:00,139.15,139.22,138.01,138.49,119000.0,139.15,139.22,138.01,138.49,119000.0
2014-03-24 10:00:00,138.46,138.59,138.01,138.02,115100.0,138.46,138.59,138.01,138.02,115100.0
2014-03-24 10:30:00,138.02,138.17,137.69,137.71,99400.0,138.02,138.17,137.69,137.71,99400.0
2014-03-24 11:00:00,137.65,137.74,137.47,137.48,68100.0,137.65,137.74,137.47,137.48,68100.0
2014-03-24 11:30:00,137.48,137.6,136.71,137.05,92600.0,137.48,137.6,136.71,137.05,92600.0
2014-03-24 12:00:00,136.98,137.18,136.77,136.79,64100.0,136.98,137.18,136.77,136.79,64100.0
2014-03-24 12:30:00,136.78,136.88,136.19,136.32,41900.0,136.78,136.88,136.19,136.32,41900.0
2014-03-24 13:00:00,136.27,136.41,135.95,136.1,51200.0,136.27,136.41,135.95,136.1,51200.0
2014-03-24 13:30:00,136.12,136.47,135.47,136.23,61400.0,136.12,136.47,135.47,136.23,61400.0
2014-03-24 14:00:00,136.23,137.0,136.16,136.98,47100.0,136.23,137.0,136.16,136.98,47100.0
2014-03-24 14:30:00,136.99,137.46,136.99,137.21,48500.0,136.99,137.46,136.99,137.21,48500.0
2014-03-24 15:00:00,137.22,137.27,136.79,137.17,45800.0,137.22,137.27,136.79,137.17,45800.0
2014-03-24 15:30:00,137.16,137.51,137.16,137.2,67500.0,137.16,137.51,137.16,137.2,67500.0
2014-03-25 09:30:00,137.74,138.44,137.7,138.33,34200.0,137.74,138.44,137.7,138.33,34200.0
2014-03-25 10:00:00,138.35,138.73,138.08,138.72,37800.0,138.35,138.73,138.08,138.72,37800.0
2014-03-25 10:30:00,138.73,138.75,138.18,138.35,57800.0,138.73,138.75,138.18,138.35,57800.0
2014-03-25 11:00:00,138.25,138.77,138.2,138.6,35700.0,138.25,138.77,138.2,138.6,35700.0
2014-03-25 11:30:00,138.69,138.8,138.27,138.42,43900.0,138.69,138.8,138.27,138.42,43900.0
2014-03-25 12:00:00,138.39,138.43,137.69,137.77,32300.0,138.39,138.43,137.69,137.77,32300.0
2014-03-25 12:30:00,137.9,138.15,137.68,137.79,11900.0,137.9,138.15,137.68,137.79,11900.0
2014-03-25 13:00:00,137.7,138.38,137.69,138.38,15900.0,137.7,138.38,137.69,138.38,15900.0
2014-03-25 13:30:00,138.39,138.74,138.3,138.51,25800.0,138.39,138.74,138.3,138.51,25800.0
2014-03-25 14:00:00,138.53,138.77,138.31,138.34,24300.0,138.53,138.77,138.31,138.34,24300.0
2014-03-25 14:30:00,138.35,138.48,138.18,138.31,24900.0,138.35,138.48,138.18,138.31,24900.0
2014-03-25 15:00:00,138.35,138.57,138.25,138.26,80500.0,138.35,138.57,138.25,138.26,80500.0
2014-03-25 15:30:00,138.32,138.51,138.03,138.11,153800.0,138.32,138.51,138.03,138.11,153800.0
2014-03-26 09:30:00,138.89,139.57,138.44,138.44,27700.0,138.89,139.57,138.44,138.44,27700.0
2014-03-26 10:00:00,138.45,139.07,138.33,138.35,36200.0,138.45,139.07,138.33,138.35,36200.0
2014-03-26 10:30:00,138.29,138.43,137.51,137.51,33200.0,138.29,138.43,137.51,137.51,33200.0
2014-03-26 11:00:00,137.54,138.19,137.51,138.13,39200.0,137.54,138.19,137.51,138.13,39200.0
2014-03-26 11:30:00,138.03,138.04,137.34,137.51,26900.0,138.03,138.04,137.34,137.51,26900.0
2014-03-26 12:00:00,137.52,137.52,137.06,137.23,30900.0,137.52,137.52,137.06,137.23,30900.0
2014-03-26 12:30:00,137.16,137.49,136.68,136.68,28700.0,137.16,137.49,136.68,136.68,28700.0
2014-03-26 13:00:00,136.67,136.8,135.84,135.84,43900.0,136.67,136.8,135.84,135.84,43900.0
2014-03-26 13:30:00,135.82,136.12,135.41,135.98,44600.0,135.82,136.12,135.41,135.98,44600.0
2014-03-26 14:00:00,135.98,136.2,135.82,135.95,41800.0,135.98,136.2,135.82,135.95,41800.0
2014-03-26 14:30:00,135.94,136.13,135.79,135.92,36800.0,135.94,136.13,135.79,135.92,36800.0
2014-03-26 15:00:00,135.93,135.97,135.28,135.32,58400.0,135.93,135.97,135.28,135.32,58400.0
2014-03-26 15:30:00,135.33,135.45,135.02,135.06,89100.0,135.33,135.45,135.02,135.06,89100.0
2014-03-27 09:30:00,135.11,135.11,132.97,134.3,111000.0,135.11,135.11,132.97,134.3,111000.0
2014-03-27 10:00:00,134.24,135.26,133.94,134.36,116700.0,134.24,135.26,133.94,134.36,116700.0
2014-03-27 10:30:00,134.36,134.6,133.51,133.67,64000.0,134.36,134.6,133.51,133.67,64000.0
2014-03-27 11:00:00,133.71,133.96,133.5,133.71,68900.0,133.71,133.96,133.5,133.71,68900.0
2014-03-27 11:30:00,133.65,133.92,133.5,133.8,42200.0,133.65,133.92,133.5,133.8,42200.0
2014-03-27 12:00:00,133.82,134.85,133.58,134.64,34300.0,133.82,134.85,133.58,134.64,34300.0
2014-03-27 12:30:00,134.75,134.92,134.07,134.16,20100.0,134.75,134.92,134.07,134.16,20100.0
2014-03-27 13:00:00,134.25,134.49,134.05,134.07,16600.0,134.25,134.49,134.05,134.07,16600.0
2014-03-27 13:30:00,134.2,134.2,133.61,133.85,62300.0,134.2,134.2,133.61,133.85,62300.0
2014-03-27 14:00:00,133.85,133.85,133.45,133.56,52000.0,133.85,133.85,133.45,133.56,52000.0
2014-03-27 14:30:00,133.53,133.56,132.87,133.03,89300.0,133.53,133.56,132.87,133.03,89300.0
2014-03-27 15:00:00,133.06,133.82,132.89,133.52,127100.0,133.06,133.82,132.89,133.52,127100.0
2014-03-27 15:30:00,133.56,133.71,133.21,133.4,261800.0,133.56,133.71,133.21,133.4,261800.0
2014-03-28 09:30:00,134.03,134.51,133.48,133.97,94100.0,134.03,134.51,133.48,133.97,94100.0
2014-03-28 10:00:00,133.97,134.25,133.18,133.29,160200.0,133.97,134.25,133.18,133.29,160200.0
2014-03-28 10:30:00,133.26,133.34,132.92,133.25,125000.0,133.26,133.34,132.92,133.25,125000.0
2014-03-28 11:00:00,133.25,133.52,132.99,133.12,86900.0,133.25,133.52,132.99,133.12,86900.0
2014-03-28 11:30:00,133.12,133.56,132.99,133.25,69400.0,133.12,133.56,132.99,133.25,69400.0
2014-03-28 12:00:00,133.22,134.0,133.1,133.87,142800.0,133.22,134.0,133.1,133.87,142800.0
2014-03-28 12:30:00,133.91,134.33,133.89,134.07,98700.0,133.91,134.33,133.89,134.07,98700.0
2014-03-28 13:00:00,134.02,134.26,134.01,134.16,70800.0,134.02,134.26,134.01,134.16,70800.0
2014-03-28 13:30:00,134.15,134.79,133.9,134.69,69500.0,134.15,134.79,133.9,134.69,69500.0
2014-03-28 14:00:00,134.67,134.67,133.86,133.86,154900.0,134.67,134.67,133.86,133.86,154900.0
2014-03-28 14:30:00,133.89,134.87,133.75,134.87,150300.0,133.89,134.87,133.75,134.87,150300.0
2014-03-28 15:00:00,134.85,135.1,134.79,134.98,97000.0,134.85,135.1,134.79,134.98,97000.0
2014-03-28 15:30:00,134.98,135.01,134.45,134.72,136100.0,134.98,135.01,134.45,134.72,136100.0
2014-03-31 09:30:00,135.51,135.51,133.58,135.08,68900.0,135.51,135.51,133.58,135.08,68900.0
2014-03-31 10:00:00,135.1,135.19,134.7,135.06,112400.0,135.1,135.19,134.7,135.06,112400.0
2014-03-31 10:30:00,135.14,135.58,134.96,135.53,24600.0,135.14,135.58,134.96,135.53,24600.0
2014-03-31 11:00:00,135.59,135.72,135.27,135.49,71500.0,135.59,135.72,135.27,135.49,71500.0
2014-03-31 11:30:00,135.48,135.5,135.0,135.23,96900.0,135.48,135.5,135.0,135.23,96900.0
2014-03-31 12:00:00,135.21,135.8,135.19,135.8,85500.0,135.21,135.8,135.19,135.8,85500.0
2014-03-31 12:30:00,135.86,136.33,135.73,136.31,34400.0,135.86,136.33,135.73,136.31,34400.0
2014-03-31 13:00:00,136.3,136.37,135.91,136.02,18200.0,136.3,136.37,135.91,136.02,18200.0
2014-03-31 13:30:00,136.02,136.02,135.38,135.38,24600.0,136.02,136.02,135.38,135.38,24600.0
2014-03-31 14:00:00,135.44,135.62,135.12,135.38,23700.0,135.44,135.62,135.12,135.38,23700.0
2014-03-31 14:30:00,135.39,135.52,135.2,135.49,44100.0,135.39,135.52,135.2,135.49,44100.0
2014-03-31 15:00:00,135.47,135.57,135.26,135.46,86000.0,135.47,135.57,135.26,135.46,86000.0
2014-03-31 15:30:00,135.45,136.11,135.45,135.98,215400.0,135.45,136.11,135.45,135.98,215400.0
2014-04-01 09:30:00,136.8,138.1,135.98,138.1,61200.0,136.8,138.1,135.98,138.1,61200.0
2014-04-01 10:00:00,138.02,138.71,137.97,138.23,42000.0,138.02,138.71,137.97,138.23,42000.0
2014-04-01 10:30:00,138.2,138.49,138.05,138.45,23400.0,138.2,138.49,138.05,138.45,23400.0
2014-04-01 11:00:00,138.48,139.14,138.32,138.89,160400.0,138.48,139.14,138.32,138.89,160400.0
2014-04-01 11:30:00,138.88,139.89,138.5,138.57,109100.0,138.88,139.89,138.5,138.57,109100.0
2014-04-01 12:00:00,138.62,138.62,138.1,138.25,19300.0,138.62,138.62,138.1,138.25,19300.0
2014-04-01 12:30:00,138.21,138.46,137.77,137.83,15100.0,138.21,138.46,137.77,137.83,15100.0
2014-04-01 13:00:00,137.78,137.78,137.19,137.43,51100.0,137.78,137.78,137.19,137.43,51100.0
2014-04-01 13:30:00,137.42,137.72,137.28,137.42,61800.0,137.42,137.72,137.28,137.42,61800.0
2014-04-01 14:00:00,137.46,137.93,137.42,137.7,52600.0,137.46,137.93,137.42,137.7,52600.0
2014-04-01 14:30:00,137.71,137.77,137.53,137.6,47700.0,137.71,137.77,137.53,137.6,47700.0
2014-04-01 15:00:00,137.59,137.59,137.21,137.38,32300.0,137.59,137.59,137.21,137.38,32300.0
2014-04-01 15:30:00,137.34,137.47,137.19,137.37,97800.0,137.34,137.47,137.19,137.37,97800.0
2014-04-02 09:30:00,137.39,138.19,136.82,137.69,83100.0,137.39,138.19,136.82,137.69,83100.0
2014-04-02 10:00:00,137.66,138.42,137.5,138.4,147600.0,137.66,138.42,137.5,138.4,147600.0
2014-04-02 10:30:00,138.4,138.47,138.13,138.2,86000.0,138.4,138.47,138.13,138.2,86000.0
2014-04-02 11:00:00,138.24,138.91,138.21,138.88,53500.0,138.24,138.91,138.21,138.88,53500.0
2014-04-02 11:30:00,138.93,138.95,138.56,138.59,23600.0,138.93,138.95,138.56,138.59,23600.0
2014-04-02 12:00:00,138.5,138.7,138.3,138.5,24600.0,138.5,138.7,138.3,138.5,24600.0
2014-04-02 12:30:00,138.48,138.86,138.48,138.73,9400.0,138.48,138.86,138.48,138.73,9400.0
2014-04-02 13:00:00,138.72,138.87,138.44,138.5,30800.0,138.72,138.87,138.44,138.5,30800.0
2014-04-02 13:30:00,138.5,138.66,138.16,138.17,19900.0,138.5,138.66,138.16,138.17,19900.0
2014-04-02 14:00:00,138.17,138.37,138.07,138.18,16500.0,138.17,138.37,138.07,138.18,16500.0
2014-04-02 14:30:00,138.17,138.3,138.05,138.29,18400.0,138.17,138.3,138.05,138.29,18400.0
2014-04-02 15:00:00,138.28,138.3,137.98,138.29,37400.0,138.28,138.3,137.98,138.29,37400.0
2014-04-02 15:30:00,138.24,138.38,137.92,137.96,98600.0,138.24,138.38,137.92,137.96,98600.0
2014-04-03 09:30:00,138.49,138.49,136.96,137.14,39900.0,138.49,138.49,136.96,137.14,39900.0
2014-04-03 10:00:00,137.26,137.32,136.73,136.92,53600.0,137.26,137.32,136.73,136.92,53600.0
2014-04-03 10:30:00,136.94,137.0,136.37,136.42,42300.0,136.94,137.0,136.37,136.42,42300.0
2014-04-03 11:00:00,136.42,136.44,135.51,135.55,42300.0,136.42,136.44,135.51,135.55,42300.0
2014-04-03 11:30:00,135.58,135.72,135.43,135.43,50400.0,135.58,135.72,135.43,135.43,50400.0
2014-04-03 12:00:00,135.45,135.69,135.41,135.66,49900.0,135.45,135.69,135.41,135.66,49900.0
2014-04-03 12:30:00,135.65,136.36,135.65,136.25,56400.0,135.65,136.36,135.65,136.25,56400.0
2014-04-03 13:00:00,136.27,136.47,135.99,136.16,48700.0,136.27,136.47,135.99,136.16,48700.0
2014-04-03 13:30:00,136.17,136.18,135.94,136.04,45600.0,136.17,136.18,135.94,136.04,45600.0
2014-04-03 14:00:00,136.06,136.12,135.68,135.73,24100.0,136.06,136.12,135.68,135.73,24100.0
2014-04-03 14:30:00,135.71,136.02,135.53,135.94,22900.0,135.71,136.02,135.53,135.94,22900.0
2014-04-03 15:00:00,135.94,136.06,135.75,136.0,55700.0,135.94,136.06,135.75,136.0,55700.0
2014-04-03 15:30:00,136.0,136.21,135.95,136.04,141700.0,136.0,136.21,135.95,136.04,141700.0
2014-04-04 09:30:00,136.7,138.95,136.14,138.74,100000.0,136.7,138.95,136.14,138.74,100000.0
2014-04-04 10:00:00,138.67,139.9,138.67,139.71,135800.0,138.67,139.9,138.67,139.71,135800.0
2014-04-04 10:30:00,139.74,139.85,139.32,139.33,66800.0,139.74,139.85,139.32,139.33,66800.0
2014-04-04 11:00:00,139.34,139.38,138.38,138.6,71700.0,139.34,139.38,138.38,138.6,71700.0
2014-04-04 11:30:00,138.61,139.37,138.52,139.36,132900.0,138.61,139.37,138.52,139.36,132900.0
2014-04-04 12:00:00,139.28,139.34,137.71,137.95,54000.0,139.28,139.34,137.71,137.95,54000.0
2014-04-04 12:30:00,137.99,138.21,137.17,137.25,19400.0,137.99,138.21,137.17,137.25,19400.0
2014-04-04 13:00:00,137.32,137.42,137.04,137.37,45300.0,137.32,137.42,137.04,137.37,45300.0
2014-04-04 13:30:00,137.32,137.68,137.05,137.09,23200.0,137.32,137.68,137.05,137.09,23200.0
2014-04-04 14:00:00,137.19,137.33,136.6,136.6,29900.0,137.19,137.33,136.6,136.6,29900.0
2014-04-04 14:30:00,136.5,136.71,136.01,136.25,54300.0,136.5,136.71,136.01,136.25,54300.0
2014-04-04 15:00:00,136.22,136.79,136.07,136.7,37200.0,136.22,136.79,136.07,136.7,37200.0
2014-04-04 15:30:00,136.66,136.71,135.94,136.02,134700.0,136.66,136.71,135.94,136.02,134700.0
2014-04-07 09:30:00,135.8,135.99,133.9,134.46,50300.0,135.8,135.99,133.9,134.46,50300.0
2014-04-07 10:00:00,134.52,134.58,133.71,133.83,22500.0,134.52,134.58,133.71,133.83,22500.0
2014-04-07 10:30:00,133.66,134.22,132.66,132.66,41100.0,133.66,134.22,132.66,132.66,41100.0
2014-04-07 11:00:00,132.66,133.08,132.14,132.25,29900.0,132.66,133.08,132.14,132.25,29900.0
2014-04-07 11:30:00,132.18,132.34,131.36,131.36,40000.0,132.18,132.34,131.36,131.36,40000.0
2014-04-07 12:00:00,131.36,131.38,130.31,130.31,95500.0,131.36,131.38,130.31,130.31,95500.0
2014-04-07 12:30:00,130.3,130.99,130.26,130.91,80600.0,130.3,130.99,130.26,130.91,80600.0
2014-04-07 13:00:00,130.95,131.15,130.58,130.68,28700.0,130.95,131.15,130.58,130.68,28700.0
2014-04-07 13:30:00,130.73,130.78,130.37,130.57,42500.0,130.73,130.78,130.37,130.57,42500.0
2014-04-07 14:00:00,130.57,130.78,130.14,130.38,35200.0,130.57,130.78,130.14,130.38,35200.0
2014-04-07 14:30:00,130.4,131.5,130.31,131.46,73800.0,130.4,131.5,130.31,131.46,73800.0
2014-04-07 15:00:00,131.44,131.82,131.28,131.81,56500.0,131.44,131.82,131.28,131.81,56500.0
2014-04-07 15:30:00,131.81,131.81,131.18,131.29,175400.0,131.81,131.81,131.18,131.29,175400.0
2014-04-08 09:30:00,131.28,131.92,130.41,130.41,114300.0,131.28,131.92,130.41,130.41,114300.0
2014-04-08 10:00:00,130.42,130.45,128.54,128.75,231000.0,130.42,130.45,128.54,128.75,231000.0
2014-04-08 10:30:00,128.64,129.22,128.64,129.0,234300.0,128.64,129.22,128.64,129.0,234300.0
2014-04-08 11:00:00,129.07,131.2,129.06,130.88,138800.0,129.07,131.2,129.06,130.88,138800.0
2014-04-08 11:30:00,130.91,130.95,129.93,130.35,46700.0,130.91,130.95,129.93,130.35,46700.0
2014-04-08 12:00:00,130.3,130.44,130.13,130.39,49500.0,130.3,130.44,130.13,130.39,49500.0
2014-04-08 12:30:00,130.38,130.39,129.85,129.99,52300.0,130.38,130.39,129.85,129.99,52300.0
2014-04-08 13:00:00,130.02,130.73,129.77,130.57,104300.0,130.02,130.73,129.77,130.57,104300.0
2014-04-08 13:30:00,130.57,130.58,130.01,130.51,46100.0,130.57,130.58,130.01,130.51,46100.0
2014-04-08 14:00:00,130.46,130.54,129.94,130.0,107900.0,130.46,130.54,129.94,130.0,107900.0
2014-04-08 14:30:00,130.02,130.36,129.96,130.08,38300.0,130.02,130.36,129.96,130.08,38300.0
2014-04-08 15:00:00,130.09,130.95,129.94,130.9,122500.0,130.09,130.95,129.94,130.9,122500.0
2014-04-08 15:30:00,130.93,131.13,130.48,130.62,311900.0,130.93,131.13,130.48,130.62,311900.0
2014-04-09 09:30:00,131.0,131.66,130.76,131.18,81900.0,131.0,131.66,130.76,131.18,81900.0
2014-04-09 10:00:00,131.2,131.46,130.97,131.21,65000.0,131.2,131.46,130.97,131.21,65000.0
2014-04-09 10:30:00,131.25,131.5,131.18,131.18,51800.0,131.25,131.5,131.18,131.18,51800.0
2014-04-09 11:00:00,131.18,131.47,131.14,131.28,83600.0,131.18,131.47,131.14,131.28,83600.0
2014-04-09 11:30:00,131.2,131.83,131.19,131.77,125200.0,131.2,131.83,131.19,131.77,125200.0
2014-04-09 12:00:00,131.76,132.28,131.55,132.19,45200.0,131.76,132.28,131.55,132.19,45200.0
2014-04-09 12:30:00,132.2,132.46,132.2,132.43,17300.0,132.2,132.46,132.2,132.43,17300.0
2014-04-09 13:00:00,132.41,132.98,132.34,132.84,44400.0,132.41,132.98,132.34,132.84,44400.0
2014-04-09 13:30:00,132.79,133.0,132.69,132.83,90900.0,132.79,133.0,132.69,132.83,90900.0
2014-04-09 14:00:00,132.85,134.98,132.84,134.84,162700.0,132.85,134.98,132.84,134.84,162700.0
2014-04-09 14:30:00,134.88,135.21,133.61,133.68,101600.0,134.88,135.21,133.61,133.68,101600.0
2014-04-09 15:00:00,133.63,134.11,133.56,134.06,59500.0,133.63,134.11,133.56,134.06,59500.0
2014-04-09 15:30:00,134.09,135.21,134.09,134.94,305900.0,134.09,135.21,134.09,134.94,305900.0
2014-04-10 09:30:00,134.89,135.23,133.97,135.09,61600.0,134.89,135.23,133.97,135.09,61600.0
2014-04-10 10:00:00,135.07,135.74,134.81,135.74,73600.0,135.07,135.74,134.81,135.74,73600.0
2014-04-10 10:30:00,135.83,136.01,134.75,134.76,56500.0,135.83,136.01,134.75,134.76,56500.0
2014-04-10 11:00:00,134.74,134.79,134.01,134.01,37800.0,134.74,134.79,134.01,134.01,37800.0
2014-04-10 11:30:00,134.08,134.27,133.96,134.09,21900.0,134.08,134.27,133.96,134.09,21900.0
2014-04-10 12:00:00,134.09,134.19,133.61,133.89,138500.0,134.09,134.19,133.61,133.89,138500.0
2014-04-10 12:30:00,133.83,134.1,133.41,133.52,58800.0,133.83,134.1,133.41,133.52,58800.0
2014-04-10 13:00:00,133.54,133.86,132.88,132.98,71200.0,133.54,133.86,132.88,132.98,71200.0
2014-04-10 13:30:00,132.95,133.49,132.88,133.39,47700.0,132.95,133.49,132.88,133.39,47700.0
2014-04-10 14:00:00,133.42,133.62,133.32,133.45,36100.0,133.42,133.62,133.32,133.45,36100.0
2014-04-10 14:30:00,133.39,133.51,133.13,133.23,65300.0,133.39,133.51,133.13,133.23,65300.0
2014-04-10 15:00:00,133.26,133.4,132.63,132.73,126800.0,133.26,133.4,132.63,132.73,126800.0
2014-04-10 15:30:00,132.69,133.26,132.62,132.66,177700.0,132.69,133.26,132.62,132.66,177700.0
2014-04-11 09:30:00,130.98,132.51,129.85,132.2,58600.0,130.98,132.51,129.85,132.2,58600.0
2014-04-11 10:00:00,132.29,132.32,131.35,131.56,61100.0,132.29,132.32,131.35,131.56,61100.0
2014-04-11 10:30:00,131.45,132.2,131.27,131.86,23200.0,131.45,132.2,131.27,131.86,23200.0
2014-04-11 11:00:00,131.98,132.04,131.4,131.98,61200.0,131.98,132.04,131.4,131.98,61200.0
2014-04-11 11:30:00,131.99,132.16,131.65,131.88,61400.0,131.99,132.16,131.65,131.88,61400.0
2014-04-11 12:00:00,131.86,132.13,131.59,131.92,45800.0,131.86,132.13,131.59,131.92,45800.0
2014-04-11 12:30:00,131.91,132.5,131.7,131.98,53000.0,131.91,132.5,131.7,131.98,53000.0
2014-04-11 13:00:00,132.0,132.0,131.0,131.04,27500.0,132.0,132.0,131.0,131.04,27500.0
2014-04-11 13:30:00,131.03,131.36,130.83,131.02,121700.0,131.03,131.36,130.83,131.02,121700.0
2014-04-11 14:00:00,131.08,131.18,130.66,131.01,34100.0,131.08,131.18,130.66,131.01,34100.0
2014-04-11 14:30:00,131.0,131.18,130.75,131.14,39000.0,131.0,131.18,130.75,131.14,39000.0
2014-04-11 15:00:00,131.12,131.61,130.93,131.57,59000.0,131.12,131.61,130.93,131.57,59000.0
2014-04-11 15:30:00,131.57,131.57,130.99,131.04,108100.0,131.57,131.57,130.99,131.04,108100.0
2014-04-14 09:30:00,132.03,132.93,131.42,132.27,39800.0,132.03,132.93,131.42,132.27,39800.0
2014-04-14 10:00:00,132.32,132.94,131.78,131.98,30900.0,132.32,132.94,131.78,131.98,30900.0
2014-04-14 10:30:00,132.04,132.71,131.94,132.54,28000.0,132.04,132.71,131.94,132.54,28000.0
2014-04-14 11:00:00,132.53,132.82,132.49,132.74,66400.0,132.53,132.82,132.49,132.74,66400.0
2014-04-14 11:30:00,132.73,133.03,132.59,132.76,31300.0,132.73,133.03,132.59,132.76,31300.0
2014-04-14 12:00:00,132.72,132.95,132.46,132.89,29700.0,132.72,132.95,132.46,132.89,29700.0
2014-04-14 12:30:00,132.91,134.24,132.84,133.35,94900.0,132.91,134.24,132.84,133.35,94900.0
2014-04-14 13:00:00,133.37,133.37,132.61,132.77,14100.0,133.37,133.37,132.61,132.77,14100.0
2014-04-14 13:30:00,132.76,133.29,132.76,132.93,19500.0,132.76,133.29,132.76,132.93,19500.0
2014-04-14 14:00:00,132.89,133.14,132.7,132.82,28600.0,132.89,133.14,132.7,132.82,28600.0
2014-04-14 14:30:00,132.8,133.09,132.72,132.82,37800.0,132.8,133.09,132.72,132.82,37800.0
2014-04-14 15:00:00,132.82,133.18,132.75,132.84,198700.0,132.82,133.18,132.75,132.84,198700.0
2014-04-14 15:30:00,132.84,133.35,132.84,133.28,149900.0,132.84,133.35,132.84,133.28,149900.0
2014-04-15 09:30:00,133.42,136.05,133.16,135.94,45300.0,133.42,136.05,133.16,135.94,45300.0
2014-04-15 10:00:00,135.94,135.94,134.21,134.25,60300.0,135.94,135.94,134.21,134.25,60300.0
2014-04-15 10:30:00,134.24,134.24,133.13,133.57,103800.0,134.24,134.24,133.13,133.57,103800.0
2014-04-15 11:00:00,133.53,133.96,133.28,133.79,155900.0,133.53,133.96,133.28,133.79,155900.0
2014-04-15 11:30:00,133.87,134.56,133.48,133.66,77400.0,133.87,134.56,133.48,133.66,77400.0
2014-04-15 12:00:00,133.65,133.86,133.01,133.82,49600.0,133.65,133.86,133.01,133.82,49600.0
2014-04-15 12:30:00,133.82,134.64,133.51,133.53,130400.0,133.82,134.64,133.51,133.53,130400.0
2014-04-15 13:00:00,133.48,133.61,132.9,133.41,48900.0,133.48,133.61,132.9,133.41,48900.0
2014-04-15 13:30:00,133.42,134.09,133.17,134.07,32500.0,133.42,134.09,133.17,134.07,32500.0
2014-04-15 14:00:00,134.11,134.37,134.01,134.28,32100.0,134.11,134.37,134.01,134.28,32100.0
2014-04-15 14:30:00,134.25,135.28,134.25,134.91,32900.0,134.25,135.28,134.25,134.91,32900.0
2014-04-15 15:00:00,134.86,135.43,134.86,135.08,72800.0,134.86,135.43,134.86,135.08,72800.0
2014-04-15 15:30:00,135.08,135.09,134.75,134.89,138300.0,135.08,135.09,134.75,134.89,138300.0
2014-04-16 09:30:00,135.57,136.42,135.22,136.06,68900.0,135.57,136.42,135.22,136.06,68900.0
2014-04-16 10:00:00,136.11,136.99,135.88,136.69,29700.0,136.11,136.99,135.88,136.69,29700.0
2014-04-16 10:30:00,136.61,136.74,135.58,135.59,51000.0,136.61,136.74,135.58,135.59,51000.0
2014-04-16 11:00:00,135.4,135.41,135.03,135.37,36000.0,135.4,135.41,135.03,135.37,36000.0
2014-04-16 11:30:00,135.39,135.63,135.04,135.33,22500.0,135.39,135.63,135.04,135.33,22500.0
2014-04-16 12:00:00,135.29,135.7,135.27,135.58,23400.0,135.29,135.7,135.27,135.58,23400.0
2014-04-16 12:30:00,135.59,135.66,134.93,134.93,33900.0,135.59,135.66,134.93,134.93,33900.0
2014-04-16 13:00:00,134.92,135.47,134.59,135.18,41100.0,134.92,135.47,134.59,135.18,41100.0
2014-04-16 13:30:00,135.16,135.44,134.8,135.22,37100.0,135.16,135.44,134.8,135.22,37100.0
2014-04-16 14:00:00,135.23,135.44,134.82,135.3,77600.0,135.23,135.44,134.82,135.3,77600.0
2014-04-16 14:30:00,135.35,135.64,135.21,135.44,61300.0,135.35,135.64,135.21,135.44,61300.0
2014-04-16 15:00:00,135.48,135.48,135.19,135.35,25600.0,135.48,135.48,135.19,135.35,25600.0
2014-04-16 15:30:00,135.39,135.5,135.2,135.44,85900.0,135.39,135.5,135.2,135.44,85900.0
2014-04-17 09:30:00,135.01,135.72,134.56,134.9,41300.0,135.01,135.72,134.56,134.9,41300.0
2014-04-17 10:00:00,134.91,135.34,134.82,135.28,41300.0,134.91,135.34,134.82,135.28,41300.0
2014-04-17 10:30:00,135.29,135.6,135.24,135.45,34600.0,135.29,135.6,135.24,135.45,34600.0
2014-04-17 11:00:00,135.41,135.67,135.16,135.47,22600.0,135.41,135.67,135.16,135.47,22600.0
2014-04-17 11:30:00,135.47,135.47,134.94,134.97,38600.0,135.47,135.47,134.94,134.97,38600.0
2014-04-17 12:00:00,134.99,135.13,134.32,134.4,57900.0,134.99,135.13,134.32,134.4,57900.0
2014-04-17 12:30:00,134.45,134.6,134.33,134.54,19300.0,134.45,134.6,134.33,134.54,19300.0
2014-04-17 13:00:00,134.59,135.17,134.59,135.01,15400.0,134.59,135.17,134.59,135.01,15400.0
2014-04-17 13:30:00,135.06,135.34,135.03,135.17,22600.0,135.06,135.34,135.03,135.17,22600.0
2014-04-17 14:00:00,135.19,135.22,134.95,135.2,22900.0,135.19,135.22,134.95,135.2,22900.0
2014-04-17 14:30:00,135.19,135.2,134.88,135.01,36700.0,135.19,135.2,134.88,135.01,36700.0
2014-04-17 15:00:00,135.01,135.12,134.95,135.0,50200.0,135.01,135.12,134.95,135.0,50200.0
2014-04-17 15:30:00,135.0,135.08,134.79,134.8,107200.0,135.0,135.08,134.79,134.8,107200.0
2014-04-21 09:30:00,135.34,135.43,134.54,135.42,39100.0,135.34,135.43,134.54,135.42,39100.0
2014-04-21 10:00:00,135.47,135.72,134.8,135.09,30700.0,135.47,135.72,134.8,135.09,30700.0
2014-04-21 10:30:00,134.99,135.19,134.64,135.02,23500.0,134.99,135.19,134.64,135.02,23500.0
2014-04-21 11:00:00,135.05,135.62,134.98,135.53,34800.0,135.05,135.62,134.98,135.53,34800.0
2014-04-21 11:30:00,135.46,135.5,135.08,135.19,7900.0,135.46,135.5,135.08,135.19,7900.0
2014-04-21 12:00:00,135.24,135.31,134.95,135.07,11000.0,135.24,135.31,134.95,135.07,11000.0
2014-04-21 12:30:00,135.05,135.64,134.95,135.57,34400.0,135.05,135.64,134.95,135.57,34400.0
2014-04-21 13:00:00,135.52,135.95,135.49,135.95,12700.0,135.52,135.95,135.49,135.95,12700.0
2014-04-21 13:30:00,136.0,136.0,135.8,135.96,11100.0,136.0,136.0,135.8,135.96,11100.0
2014-04-21 14:00:00,135.93,136.0,135.88,135.97,14600.0,135.93,136.0,135.88,135.97,14600.0
2014-04-21 14:30:00,135.95,136.15,135.92,135.92,15800.0,135.95,136.15,135.92,135.92,15800.0
2014-04-21 15:00:00,135.99,135.99,135.7,135.86,22100.0,135.99,135.99,135.7,135.86,22100.0
2014-04-21 15:30:00,135.82,136.1,135.78,136.07,62300.0,135.82,136.1,135.78,136.07,62300.0
2014-04-22 09:30:00,136.12,136.61,135.99,136.33,22700.0,136.12,136.61,135.99,136.33,22700.0
2014-04-22 10:00:00,136.46,137.47,136.33,137.1,30800.0,136.46,137.47,136.33,137.1,30800.0
2014-04-22 10:30:00,137.09,137.26,136.67,137.06,21600.0,137.09,137.26,136.67,137.06,21600.0
2014-04-22 11:00:00,137.1,137.4,136.95,137.4,17200.0,137.1,137.4,136.95,137.4,17200.0
2014-04-22 11:30:00,137.4,137.55,137.16,137.54,34200.0,137.4,137.55,137.16,137.54,34200.0
2014-04-22 12:00:00,137.59,138.08,137.59,137.98,25600.0,137.59,138.08,137.59,137.98,25600.0
2014-04-22 12:30:00,138.0,138.17,137.85,138.17,28700.0,138.0,138.17,137.85,138.17,28700.0
2014-04-22 13:00:00,138.18,138.23,137.94,138.05,29600.0,138.18,138.23,137.94,138.05,29600.0
2014-04-22 13:30:00,137.99,138.22,137.93,137.96,15700.0,137.99,138.22,137.93,137.96,15700.0
2014-04-22 14:00:00,137.93,137.93,137.5,137.55,36300.0,137.93,137.93,137.5,137.55,36300.0
2014-04-22 14:30:00,137.57,137.89,137.55,137.61,28100.0,137.57,137.89,137.55,137.61,28100.0
2014-04-22 15:00:00,137.58,137.89,137.53,137.73,47500.0,137.58,137.89,137.53,137.73,47500.0
2014-04-22 15:30:00,137.72,137.94,137.66,137.74,60000.0,137.72,137.94,137.66,137.74,60000.0
2014-04-23 09:30:00,137.44,138.01,137.07,137.32,15200.0,137.44,138.01,137.07,137.32,15200.0
2014-04-23 10:00:00,137.25,137.27,135.63,136.0,55100.0,137.25,137.27,135.63,136.0,55100.0
2014-04-23 10:30:00,136.0,136.82,135.92,136.45,23100.0,136.0,136.82,135.92,136.45,23100.0
2014-04-23 11:00:00,136.44,136.5,135.97,136.45,16100.0,136.44,136.5,135.97,136.45,16100.0
2014-04-23 11:30:00,136.47,136.65,136.18,136.19,10500.0,136.47,136.65,136.18,136.19,10500.0
2014-04-23 12:00:00,136.19,136.38,135.84,135.98,14000.0,136.19,136.38,135.84,135.98,14000.0
2014-04-23 12:30:00,135.99,136.2,135.95,136.03,16000.0,135.99,136.2,135.95,136.03,16000.0
2014-04-23 13:00:00,136.03,136.36,136.0,136.36,12600.0,136.03,136.36,136.0,136.36,12600.0
2014-04-23 13:30:00,136.39,136.71,136.28,136.39,58200.0,136.39,136.71,136.28,136.39,58200.0
2014-04-23 14:00:00,136.38,136.38,136.11,136.28,24300.0,136.38,136.38,136.11,136.28,24300.0
2014-04-23 14:30:00,136.29,136.61,136.29,136.38,41800.0,136.29,136.61,136.29,136.38,41800.0
2014-04-23 15:00:00,136.4,136.48,136.24,136.47,25700.0,136.4,136.48,136.24,136.47,25700.0
2014-04-23 15:30:00,136.47,136.7,136.41,136.58,52300.0,136.47,136.7,136.41,136.58,52300.0
2014-04-24 09:30:00,137.27,137.43,135.7,136.03,20400.0,137.27,137.43,135.7,136.03,20400.0
2014-04-24 10:00:00,135.82,136.93,135.63,136.88,29500.0,135.82,136.93,135.63,136.88,29500.0
2014-04-24 10:30:00,137.06,137.63,136.57,136.57,50200.0,137.06,137.63,136.57,136.57,50200.0
2014-04-24 11:00:00,136.53,137.51,136.44,137.4,21600.0,136.53,137.51,136.44,137.4,21600.0
2014-04-24 11:30:00,137.44,137.95,137.19,137.63,45800.0,137.44,137.95,137.19,137.63,45800.0
2014-04-24 12:00:00,137.63,137.7,137.12,137.3,22900.0,137.63,137.7,137.12,137.3,22900.0
2014-04-24 12:30:00,137.37,137.65,137.33,137.62,17400.0,137.37,137.65,137.33,137.62,17400.0
2014-04-24 13:00:00,137.6,138.07,137.6,137.72,12000.0,137.6,138.07,137.6,137.72,12000.0
2014-04-24 13:30:00,137.67,137.73,137.06,137.11,15100.0,137.67,137.73,137.06,137.11,15100.0
2014-04-24 14:00:00,137.16,137.54,137.12,137.51,14800.0,137.16,137.54,137.12,137.51,14800.0
2014-04-24 14:30:00,137.46,137.69,137.34,137.39,13700.0,137.46,137.69,137.34,137.39,13700.0
2014-04-24 15:00:00,137.43,137.66,137.4,137.47,10800.0,137.43,137.66,137.4,137.47,10800.0
2014-04-24 15:30:00,137.52,137.59,137.36,137.58,33200.0,137.52,137.59,137.36,137.58,33200.0
2014-04-25 09:30:00,136.93,136.93,133.84,134.05,127200.0,136.93,136.93,133.84,134.05,127200.0
2014-04-25 10:00:00,134.03,134.05,133.41,133.41,53400.0,134.03,134.05,133.41,133.41,53400.0
2014-04-25 10:30:00,133.4,133.52,132.72,133.28,102700.0,133.4,133.52,132.72,133.28,102700.0
2014-04-25 11:00:00,133.28,134.16,133.12,134.05,33200.0,133.28,134.16,133.12,134.05,33200.0
2014-04-25 11:30:00,134.13,134.36,133.88,134.15,64300.0,134.13,134.36,133.88,134.15,64300.0
2014-04-25 12:00:00,134.1,134.49,133.87,134.38,61900.0,134.1,134.49,133.87,134.38,61900.0
2014-04-25 12:30:00,134.44,134.44,134.04,134.1,14700.0,134.44,134.44,134.04,134.1,14700.0
2014-04-25 13:00:00,134.06,134.13,133.89,133.98,42300.0,134.06,134.13,133.89,133.98,42300.0
2014-04-25 13:30:00,133.99,134.98,133.9,134.89,73400.0,133.99,134.98,133.9,134.89,73400.0
2014-04-25 14:00:00,134.93,134.99,133.99,134.6,65700.0,134.93,134.99,133.99,134.6,65700.0
2014-04-25 14:30:00,134.51,134.64,133.77,133.83,25500.0,134.51,134.64,133.77,133.83,25500.0
2014-04-25 15:00:00,133.84,134.04,133.45,133.48,49000.0,133.84,134.04,133.45,133.48,49000.0
2014-04-25 15:30:00,133.45,133.54,133.05,133.22,117000.0,133.45,133.54,133.05,133.22,117000.0
2014-04-28 09:30:00,134.18,134.43,133.33,134.43,80500.0,134.18,134.43,133.33,134.43,80500.0
2014-04-28 10:00:00,134.56,135.47,134.5,134.87,129800.0,134.56,135.47,134.5,134.87,129800.0
2014-04-28 10:30:00,134.92,135.18,134.13,134.32,54300.0,134.92,135.18,134.13,134.32,54300.0
2014-04-28 11:00:00,134.32,134.61,133.52,133.75,44100.0,134.32,134.61,133.52,133.75,44100.0
2014-04-28 11:30:00,133.58,133.78,132.39,132.44,25300.0,133.58,133.78,132.39,132.44,25300.0
2014-04-28 12:00:00,132.45,132.91,132.3,132.69,29300.0,132.45,132.91,132.3,132.69,29300.0
2014-04-28 12:30:00,132.71,132.73,131.96,132.0,22800.0,132.71,132.73,131.96,132.0,22800.0
2014-04-28 13:00:00,131.95,131.95,131.08,131.41,66500.0,131.95,131.95,131.08,131.41,66500.0
2014-04-28 13:30:00,131.41,132.02,131.24,131.57,39100.0,131.41,132.02,131.24,131.57,39100.0
2014-04-28 14:00:00,131.62,132.58,131.35,132.57,29000.0,131.62,132.58,131.35,132.57,29000.0
2014-04-28 14:30:00,132.56,132.89,132.23,132.43,30000.0,132.56,132.89,132.23,132.43,30000.0
2014-04-28 15:00:00,132.49,133.74,132.45,133.36,52500.0,132.49,133.74,132.45,133.36,52500.0
2014-04-28 15:30:00,133.37,133.88,133.35,133.44,114300.0,133.37,133.88,133.35,133.44,114300.0
2014-04-29 09:30:00,134.08,134.62,133.26,133.37,23400.0,134.08,134.62,133.26,133.37,23400.0
2014-04-29 10:00:00,133.26,133.72,131.89,132.03,63800.0,133.26,133.72,131.89,132.03,63800.0
2014-04-29 10:30:00,131.85,132.47,131.8,132.34,69400.0,131.85,132.47,131.8,132.34,69400.0
2014-04-29 11:00:00,132.42,132.82,132.25,132.4,69400.0,132.42,132.82,132.25,132.4,69400.0
2014-04-29 11:30:00,132.41,132.87,132.38,132.81,74200.0,132.41,132.87,132.38,132.81,74200.0
2014-04-29 12:00:00,132.83,133.18,132.64,133.03,27000.0,132.83,133.18,132.64,133.03,27000.0
2014-04-29 12:30:00,133.02,133.33,132.93,133.11,15400.0,133.02,133.33,132.93,133.11,15400.0
2014-04-29 13:00:00,133.12,133.17,132.83,132.92,19700.0,133.12,133.17,132.83,132.92,19700.0
2014-04-29 13:30:00,132.98,133.81,132.92,133.65,58900.0,132.98,133.81,132.92,133.65,58900.0
2014-04-29 14:00:00,133.63,133.81,133.5,133.5,52000.0,133.63,133.81,133.5,133.5,52000.0
2014-04-29 14:30:00,133.51,133.54,133.11,133.31,51000.0,133.51,133.54,133.11,133.31,51000.0
2014-04-29 15:00:00,133.33,133.45,133.29,133.31,77300.0,133.33,133.45,133.29,133.31,77300.0
2014-04-29 15:30:00,133.31,133.32,132.92,132.98,113500.0,133.31,133.32,132.92,132.98,113500.0
2014-04-30 09:30:00,132.35,133.23,131.77,133.23,58800.0,132.35,133.23,131.77,133.23,58800.0
2014-04-30 10:00:00,133.13,133.47,132.44,133.13,63000.0,133.13,133.47,132.44,133.13,63000.0
2014-04-30 10:30:00,133.17,133.3,132.91,132.99,51600.0,133.17,133.3,132.91,132.99,51600.0
2014-04-30 11:00:00,132.99,133.15,132.36,132.45,66900.0,132.99,133.15,132.36,132.45,66900.0
2014-04-30 11:30:00,132.38,133.3,132.38,133.07,26100.0,132.38,133.3,132.38,133.07,26100.0
2014-04-30 12:00:00,133.05,133.07,132.42,132.53,21500.0,133.05,133.07,132.42,132.53,21500.0
2014-04-30 12:30:00,132.51,132.69,132.37,132.4,30300.0,132.51,132.69,132.37,132.4,30300.0
2014-04-30 13:00:00,132.37,132.4,131.96,132.15,27800.0,132.37,132.4,131.96,132.15,27800.0
2014-04-30 13:30:00,132.15,132.29,132.04,132.29,47000.0,132.15,132.29,132.04,132.29,47000.0
2014-04-30 14:00:00,132.29,132.84,131.79,132.36,75800.0,132.29,132.84,131.79,132.36,75800.0
2014-04-30 14:30:00,132.4,132.79,132.24,132.48,64700.0,132.4,132.79,132.24,132.48,64700.0
2014-04-30 15:00:00,132.49,132.6,132.09,132.5,61900.0,132.49,132.6,132.09,132.5,61900.0
2014-04-30 15:30:00,132.48,132.61,132.27,132.39,159200.0,132.48,132.61,132.27,132.39,159200.0
2014-05-01 09:30:00,132.31,133.04,131.64,131.93,147200.0,132.31,133.04,131.64,131.93,147200.0
2014-05-01 10:00:00,132.13,132.71,131.72,132.71,57700.0,132.13,132.71,131.72,132.71,57700.0
2014-05-01 10:30:00,132.69,134.34,132.69,134.25,71800.0,132.69,134.34,132.69,134.25,71800.0
2014-05-01 11:00:00,134.13,134.31,133.76,133.95,55600.0,134.13,134.31,133.76,133.95,55600.0
2014-05-01 11:30:00,133.97,134.88,133.74,133.75,47100.0,133.97,134.88,133.74,133.75,47100.0
2014-05-01 12:00:00,133.74,134.29,133.68,134.15,56600.0,133.74,134.29,133.68,134.15,56600.0
2014-05-01 12:30:00,134.15,134.37,133.53,133.58,42800.0,134.15,134.37,133.53,133.58,42800.0
2014-05-01 13:00:00,133.62,133.75,133.41,133.48,52000.0,133.62,133.75,133.41,133.48,52000.0
2014-05-01 13:30:00,133.42,133.83,132.88,132.97,38400.0,133.42,133.83,132.88,132.97,38400.0
2014-05-01 14:00:00,132.99,133.72,132.94,133.66,36300.0,132.99,133.72,132.94,133.66,36300.0
2014-05-01 14:30:00,133.72,133.72,132.77,133.03,49400.0,133.72,133.72,132.77,133.03,49400.0
2014-05-01 15:00:00,133.05,133.21,132.74,133.15,53900.0,133.05,133.21,132.74,133.15,53900.0
2014-05-01 15:30:00,133.15,133.55,133.05,133.35,163100.0,133.15,133.55,133.05,133.35,163100.0
2014-05-02 09:30:00,140.32,143.5,140.0,141.86,271200.0,140.32,143.5,140.0,141.86,271200.0
2014-05-02 10:00:00,141.93,143.04,141.15,142.72,247200.0,141.93,143.04,141.15,142.72,247200.0
2014-05-02 10:30:00,142.74,142.74,141.16,141.84,171600.0,142.74,142.74,141.16,141.84,171600.0
2014-05-02 11:00:00,141.88,142.08,141.28,141.64,95500.0,141.88,142.08,141.28,141.64,95500.0
2014-05-02 11:30:00,141.64,142.18,141.57,141.99,64300.0,141.64,142.18,141.57,141.99,64300.0
2014-05-02 12:00:00,141.86,141.91,141.17,141.4,58500.0,141.86,141.91,141.17,141.4,58500.0
2014-05-02 12:30:00,141.42,141.58,141.0,141.19,74800.0,141.42,141.58,141.0,141.19,74800.0
2014-05-02 13:00:00,141.14,141.42,141.0,141.02,37000.0,141.14,141.42,141.0,141.02,37000.0
2014-05-02 13:30:00,141.02,141.35,140.46,141.01,90300.0,141.02,141.35,140.46,141.01,90300.0
2014-05-02 14:00:00,141.07,141.08,140.36,140.42,92200.0,141.07,141.08,140.36,140.42,92200.0
2014-05-02 14:30:00,140.43,141.13,140.28,140.5,114900.0,140.43,141.13,140.28,140.5,114900.0
2014-05-02 15:00:00,140.5,141.17,140.37,140.92,141900.0,140.5,141.17,140.37,140.92,141900.0
2014-05-02 15:30:00,140.88,141.14,140.43,140.88,202800.0,140.88,141.14,140.43,140.88,202800.0
2014-05-05 09:30:00,139.48,140.05,137.53,138.93,123100.0,139.48,140.05,137.53,138.93,123100.0
2014-05-05 10:00:00,138.93,139.98,138.72,139.25,163900.0,138.93,139.98,138.72,139.25,163900.0
2014-05-05 10:30:00,139.25,140.21,139.17,140.01,42600.0,139.25,140.21,139.17,140.01,42600.0
2014-05-05 11:00:00,139.91,140.02,139.51,139.86,64500.0,139.91,140.02,139.51,139.86,64500.0
2014-05-05 11:30:00,139.91,140.24,139.7,140.06,36000.0,139.91,140.24,139.7,140.06,36000.0
2014-05-05 12:00:00,140.11,140.47,140.03,140.43,41800.0,140.11,140.47,140.03,140.43,41800.0
2014-05-05 12:30:00,140.44,140.51,139.63,139.63,38000.0,140.44,140.51,139.63,139.63,38000.0
2014-05-05 13:00:00,139.72,139.92,139.24,139.28,50700.0,139.72,139.92,139.24,139.28,50700.0
2014-05-05 13:30:00,139.28,139.43,138.99,139.05,26800.0,139.28,139.43,138.99,139.05,26800.0
2014-05-05 14:00:00,139.06,139.27,139.03,139.27,25600.0,139.06,139.27,139.03,139.27,25600.0
2014-05-05 14:30:00,139.22,139.74,139.17,139.69,52900.0,139.22,139.74,139.17,139.69,52900.0
2014-05-05 15:00:00,139.66,139.82,139.47,139.82,41700.0,139.66,139.82,139.47,139.82,41700.0
2014-05-05 15:30:00,139.86,140.13,139.79,140.03,127800.0,139.86,140.13,139.79,140.03,127800.0
2014-05-06 09:30:00,139.19,139.75,137.68,138.08,104000.0,139.19,139.75,137.68,138.08,104000.0
2014-05-06 10:00:00,138.04,138.62,137.78,138.33,86600.0,138.04,138.62,137.78,138.33,86600.0
2014-05-06 10:30:00,138.33,138.99,138.0,138.07,63400.0,138.33,138.99,138.0,138.07,63400.0
2014-05-06 11:00:00,138.0,138.62,138.0,138.2,53300.0,138.0,138.62,138.0,138.2,53300.0
2014-05-06 11:30:00,138.04,138.27,137.84,138.07,75000.0,138.04,138.27,137.84,138.07,75000.0
2014-05-06 12:00:00,138.06,138.23,137.7,137.82,37800.0,138.06,138.23,137.7,137.82,37800.0
2014-05-06 12:30:00,137.81,138.0,137.46,137.63,36900.0,137.81,138.0,137.46,137.63,36900.0
2014-05-06 13:00:00,137.56,137.72,137.45,137.58,27600.0,137.56,137.72,137.45,137.58,27600.0
2014-05-06 13:30:00,137.64,137.72,137.02,137.09,39500.0,137.64,137.72,137.02,137.09,39500.0
2014-05-06 14:00:00,137.11,137.52,136.89,137.22,37300.0,137.11,137.52,136.89,137.22,37300.0
2014-05-06 14:30:00,137.11,137.4,136.9,137.2,32600.0,137.11,137.4,136.9,137.2,32600.0
2014-05-06 15:00:00,137.16,137.59,137.04,137.5,46000.0,137.16,137.59,137.04,137.5,46000.0
2014-05-06 15:30:00,137.49,137.59,137.12,137.17,113100.0,137.49,137.59,137.12,137.17,113100.0
2014-05-07 09:30:00,137.47,137.83,136.6,136.73,259100.0,137.47,137.83,136.6,136.73,259100.0
2014-05-07 10:00:00,136.74,136.87,135.28,135.94,77100.0,136.74,136.87,135.28,135.94,77100.0
2014-05-07 10:30:00,135.94,137.06,135.9,136.17,40700.0,135.94,137.06,135.9,136.17,40700.0
2014-05-07 11:00:00,136.21,137.02,136.05,136.72,111900.0,136.21,137.02,136.05,136.72,111900.0
2014-05-07 11:30:00,136.78,137.96,136.64,137.83,33500.0,136.78,137.96,136.64,137.83,33500.0
2014-05-07 12:00:00,137.78,137.78,137.21,137.45,30500.0,137.78,137.78,137.21,137.45,30500.0
2014-05-07 12:30:00,137.36,137.41,136.64,136.79,20400.0,137.36,137.41,136.64,136.79,20400.0
2014-05-07 13:00:00,136.8,137.2,136.62,137.0,25600.0,136.8,137.2,136.62,137.0,25600.0
2014-05-07 13:30:00,137.02,137.16,136.5,136.56,47400.0,137.02,137.16,136.5,136.56,47400.0
2014-05-07 14:00:00,136.5,137.23,136.5,137.15,33100.0,136.5,137.23,136.5,137.15,33100.0
2014-05-07 14:30:00,137.19,137.29,136.9,137.11,23200.0,137.19,137.29,136.9,137.11,23200.0
2014-05-07 15:00:00,137.1,137.1,136.6,136.8,32100.0,137.1,137.1,136.6,136.8,32100.0
2014-05-07 15:30:00,136.81,137.58,136.78,137.53,72000.0,136.81,137.58,136.78,137.53,72000.0
2014-05-08 09:30:00,137.25,138.59,136.7,138.21,27400.0,137.25,138.59,136.7,138.21,27400.0
2014-05-08 10:00:00,138.33,138.65,137.96,137.96,46100.0,138.33,138.65,137.96,137.96,46100.0
2014-05-08 10:30:00,138.05,138.07,137.38,137.47,35100.0,138.05,138.07,137.38,137.47,35100.0
2014-05-08 11:00:00,137.48,138.11,137.48,137.53,43400.0,137.48,138.11,137.48,137.53,43400.0
2014-05-08 11:30:00,137.75,138.0,137.64,137.78,31800.0,137.75,138.0,137.64,137.78,31800.0
2014-05-08 12:00:00,137.76,137.78,137.26,137.68,18100.0,137.76,137.78,137.26,137.68,18100.0
2014-05-08 12:30:00,137.64,137.89,137.3,137.43,49900.0,137.64,137.89,137.3,137.43,49900.0
2014-05-08 13:00:00,137.38,137.71,137.01,137.13,58000.0,137.38,137.71,137.01,137.13,58000.0
2014-05-08 13:30:00,137.13,137.24,136.7,136.81,25500.0,137.13,137.24,136.7,136.81,25500.0
2014-05-08 14:00:00,136.87,136.87,136.06,136.45,18300.0,136.87,136.87,136.06,136.45,18300.0
2014-05-08 14:30:00,136.5,136.54,135.6,135.7,54800.0,136.5,136.54,135.6,135.7,54800.0
2014-05-08 15:00:00,135.74,136.22,135.39,136.06,54500.0,135.74,136.22,135.39,136.06,54500.0
2014-05-08 15:30:00,136.06,136.13,135.6,136.02,82700.0,136.06,136.13,135.6,136.02,82700.0
2014-05-09 09:30:00,135.86,136.59,135.27,135.49,59200.0,135.86,136.59,135.27,135.49,59200.0
2014-05-09 10:00:00,135.38,136.4,135.25,136.08,66900.0,135.38,136.4,135.25,136.08,66900.0
2014-05-09 10:30:00,136.07,136.42,135.5,135.53,40100.0,136.07,136.42,135.5,135.53,40100.0
2014-05-09 11:00:00,135.45,135.58,135.03,135.14,55800.0,135.45,135.58,135.03,135.14,55800.0
2014-05-09 11:30:00,135.14,135.4,135.0,135.01,43000.0,135.14,135.4,135.0,135.01,43000.0
2014-05-09 12:00:00,134.99,135.43,134.77,135.12,68800.0,134.99,135.43,134.77,135.12,68800.0
2014-05-09 12:30:00,135.11,135.42,134.99,135.19,62300.0,135.11,135.42,134.99,135.19,62300.0
2014-05-09 13:00:00,135.18,135.38,135.03,135.03,24400.0,135.18,135.38,135.03,135.03,24400.0
2014-05-09 13:30:00,135.02,135.24,134.91,135.1,61000.0,135.02,135.24,134.91,135.1,61000.0
2014-05-09 14:00:00,135.1,135.22,134.88,134.95,57500.0,135.1,135.22,134.88,134.95,57500.0
2014-05-09 14:30:00,134.92,135.59,134.91,135.59,50900.0,134.92,135.59,134.91,135.59,50900.0
2014-05-09 15:00:00,135.62,135.87,135.31,135.31,46400.0,135.62,135.87,135.31,135.31,46400.0
2014-05-09 15:30:00,135.31,135.79,135.27,135.74,71000.0,135.31,135.79,135.27,135.74,71000.0
2014-05-12 09:30:00,136.9,138.28,136.46,138.17,88000.0,136.9,138.28,136.46,138.17,88000.0
2014-05-12 10:00:00,138.19,138.68,138.08,138.2,34000.0,138.19,138.68,138.08,138.2,34000.0
2014-05-12 10:30:00,138.2,138.68,138.18,138.2,15700.0,138.2,138.68,138.18,138.2,15700.0
2014-05-12 11:00:00,138.18,138.28,138.03,138.25,28900.0,138.18,138.28,138.03,138.25,28900.0
2014-05-12 11:30:00,138.31,138.58,138.08,138.08,21100.0,138.31,138.58,138.08,138.08,21100.0
2014-05-12 12:00:00,138.07,138.31,137.94,138.14,19500.0,138.07,138.31,137.94,138.14,19500.0
2014-05-12 12:30:00,138.05,138.1,137.8,137.91,16200.0,138.05,138.1,137.8,137.91,16200.0
2014-05-12 13:00:00,137.94,138.41,137.9,138.4,14100.0,137.94,138.41,137.9,138.4,14100.0
2014-05-12 13:30:00,138.36,138.98,138.31,138.97,28200.0,138.36,138.98,138.31,138.97,28200.0
2014-05-12 14:00:00,138.91,139.29,138.75,139.26,32800.0,138.91,139.29,138.75,139.26,32800.0
2014-05-12 14:30:00,139.26,140.14,139.21,140.13,54400.0,139.26,140.14,139.21,140.13,54400.0
2014-05-12 15:00:00,140.06,140.12,139.38,139.38,50500.0,140.06,140.12,139.38,139.38,50500.0
2014-05-12 15:30:00,139.42,139.61,139.37,139.43,52800.0,139.42,139.61,139.37,139.43,52800.0
2014-05-13 09:30:00,139.36,140.77,139.36,140.37,45700.0,139.36,140.77,139.36,140.37,45700.0
2014-05-13 10:00:00,140.37,141.11,140.24,141.05,118100.0,140.37,141.11,140.24,141.05,118100.0
2014-05-13 10:30:00,141.13,141.21,140.47,140.52,56800.0,141.13,141.21,140.47,140.52,56800.0
2014-05-13 11:00:00,140.53,140.62,139.89,139.92,47500.0,140.53,140.62,139.89,139.92,47500.0
2014-05-13 11:30:00,139.95,139.99,139.2,139.72,34400.0,139.95,139.99,139.2,139.72,34400.0
2014-05-13 12:00:00,139.56,139.95,139.53,139.92,21900.0,139.56,139.95,139.53,139.92,21900.0
2014-05-13 12:30:00,139.9,139.9,139.54,139.69,35100.0,139.9,139.9,139.54,139.69,35100.0
2014-05-13 13:00:00,139.68,139.84,139.57,139.65,54200.0,139.68,139.84,139.57,139.65,54200.0
2014-05-13 13:30:00,139.65,139.65,139.19,139.48,17900.0,139.65,139.65,139.19,139.48,17900.0
2014-05-13 14:00:00,139.49,139.69,139.46,139.54,8000.0,139.49,139.69,139.46,139.54,8000.0
2014-05-13 14:30:00,139.62,139.66,139.4,139.45,52600.0,139.62,139.66,139.4,139.45,52600.0
2014-05-13 15:00:00,139.4,139.47,139.15,139.24,25000.0,139.4,139.47,139.15,139.24,25000.0
2014-05-13 15:30:00,139.25,139.59,139.25,139.5,72900.0,139.25,139.59,139.25,139.5,72900.0
2014-05-14 09:30:00,139.31,139.31,137.52,137.93,22800.0,139.31,139.31,137.52,137.93,22800.0
2014-05-14 10:00:00,138.06,138.24,137.09,137.12,41700.0,138.06,138.24,137.09,137.12,41700.0
2014-05-14 10:30:00,137.12,137.17,136.46,136.66,73400.0,137.12,137.17,136.46,136.66,73400.0
2014-05-14 11:00:00,136.74,136.95,136.56,136.74,14100.0,136.74,136.95,136.56,136.74,14100.0
2014-05-14 11:30:00,136.78,136.85,136.43,136.43,65300.0,136.78,136.85,136.43,136.43,65300.0
2014-05-14 12:00:00,136.39,136.56,135.81,135.81,46300.0,136.39,136.56,135.81,135.81,46300.0
2014-05-14 12:30:00,135.88,135.94,135.35,135.46,39400.0,135.88,135.94,135.35,135.46,39400.0
2014-05-14 13:00:00,135.41,135.8,135.41,135.47,54200.0,135.41,135.8,135.41,135.47,54200.0
2014-05-14 13:30:00,135.4,136.02,135.37,136.02,42600.0,135.4,136.02,135.37,136.02,42600.0
2014-05-14 14:00:00,136.03,136.1,135.57,135.57,14600.0,136.03,136.1,135.57,135.57,14600.0
2014-05-14 14:30:00,135.57,135.59,134.96,135.18,52100.0,135.57,135.59,134.96,135.18,52100.0
2014-05-14 15:00:00,135.18,135.24,134.82,135.08,67000.0,135.18,135.24,134.82,135.08,67000.0
2014-05-14 15:30:00,135.04,135.09,134.78,135.04,88100.0,135.04,135.09,134.78,135.04,88100.0
2014-05-15 09:30:00,134.0,134.98,132.92,133.16,116200.0,134.0,134.98,132.92,133.16,116200.0
2014-05-15 10:00:00,133.32,133.32,131.64,132.3,69700.0,133.32,133.32,131.64,132.3,69700.0
2014-05-15 10:30:00,132.41,133.09,131.83,132.76,38100.0,132.41,133.09,131.83,132.76,38100.0
2014-05-15 11:00:00,132.74,132.83,131.41,131.72,64400.0,132.74,132.83,131.41,131.72,64400.0
2014-05-15 11:30:00,131.68,131.99,131.62,131.77,46600.0,131.68,131.99,131.62,131.77,46600.0
2014-05-15 12:00:00,131.76,131.87,131.19,131.22,79100.0,131.76,131.87,131.19,131.22,79100.0
2014-05-15 12:30:00,131.23,132.09,131.2,131.85,143000.0,131.23,132.09,131.2,131.85,143000.0
2014-05-15 13:00:00,131.93,132.03,131.74,131.81,65400.0,131.93,132.03,131.74,131.81,65400.0
2014-05-15 13:30:00,131.89,132.4,131.63,132.34,42600.0,131.89,132.4,131.63,132.34,42600.0
2014-05-15 14:00:00,132.34,132.44,131.86,131.98,82500.0,132.34,132.44,131.86,131.98,82500.0
2014-05-15 14:30:00,131.98,132.31,131.83,131.96,91200.0,131.98,132.31,131.83,131.96,91200.0
2014-05-15 15:00:00,132.0,132.18,131.9,132.08,71100.0,132.0,132.18,131.9,132.08,71100.0
2014-05-15 15:30:00,132.04,132.2,131.81,132.1,183600.0,132.04,132.2,131.81,132.1,183600.0
2014-05-16 09:30:00,133.02,133.17,131.35,132.02,190900.0,133.02,133.17,131.35,132.02,190900.0
2014-05-16 10:00:00,132.01,132.07,131.62,131.9,60700.0,132.01,132.07,131.62,131.9,60700.0
2014-05-16 10:30:00,131.9,132.03,131.6,131.71,46100.0,131.9,132.03,131.6,131.71,46100.0
2014-05-16 11:00:00,131.64,132.72,131.64,132.38,53800.0,131.64,132.72,131.64,132.38,53800.0
2014-05-16 11:30:00,132.37,132.45,131.96,132.1,30200.0,132.37,132.45,131.96,132.1,30200.0
2014-05-16 12:00:00,132.07,132.31,131.83,132.25,27500.0,132.07,132.31,131.83,132.25,27500.0
2014-05-16 12:30:00,132.17,132.28,131.91,132.03,44400.0,132.17,132.28,131.91,132.03,44400.0
2014-05-16 13:00:00,132.04,132.04,131.7,131.78,63800.0,132.04,132.04,131.7,131.78,63800.0
2014-05-16 13:30:00,131.73,132.12,131.72,132.0,46000.0,131.73,132.12,131.72,132.0,46000.0
2014-05-16 14:00:00,132.0,132.0,131.84,132.0,95100.0,132.0,132.0,131.84,132.0,95100.0
2014-05-16 14:30:00,132.0,132.04,131.87,132.02,113600.0,132.0,132.04,131.87,132.02,113600.0
2014-05-16 15:00:00,132.04,132.19,131.92,131.98,117000.0,132.04,132.19,131.92,131.98,117000.0
2014-05-16 15:30:00,131.97,132.15,131.95,132.0,165400.0,131.97,132.15,131.95,132.0,165400.0
2014-05-19 09:30:00,131.55,133.06,131.23,132.47,87000.0,131.55,133.06,131.23,132.47,87000.0
2014-05-19 10:00:00,132.66,133.08,132.54,132.61,53400.0,132.66,133.08,132.54,132.61,53400.0
2014-05-19 10:30:00,132.57,132.67,132.2,132.24,45000.0,132.57,132.67,132.2,132.24,45000.0
2014-05-19 11:00:00,132.33,132.77,132.21,132.76,43200.0,132.33,132.77,132.21,132.76,43200.0
2014-05-19 11:30:00,132.74,133.13,132.57,132.92,33900.0,132.74,133.13,132.57,132.92,33900.0
2014-05-19 12:00:00,132.91,133.39,132.89,133.36,33400.0,132.91,133.39,132.89,133.36,33400.0
2014-05-19 12:30:00,133.36,133.65,132.99,133.16,53900.0,133.36,133.65,132.99,133.16,53900.0
2014-05-19 13:00:00,133.16,133.29,132.96,133.08,23200.0,133.16,133.29,132.96,133.08,23200.0
2014-05-19 13:30:00,133.07,133.68,133.05,133.62,36600.0,133.07,133.68,133.05,133.62,36600.0
2014-05-19 14:00:00,133.57,133.87,133.4,133.49,51000.0,133.57,133.87,133.4,133.49,51000.0
2014-05-19 14:30:00,133.46,133.46,133.25,133.27,18000.0,133.46,133.46,133.25,133.27,18000.0
2014-05-19 15:00:00,133.28,133.39,133.16,133.36,29300.0,133.28,133.39,133.16,133.36,29300.0
2014-05-19 15:30:00,133.43,133.64,133.43,133.45,80300.0,133.43,133.64,133.43,133.45,80300.0
2014-05-20 09:30:00,133.37,134.18,133.18,134.18,56400.0,133.37,134.18,133.18,134.18,56400.0
2014-05-20 10:00:00,134.17,134.62,133.95,134.06,51900.0,134.17,134.62,133.95,134.06,51900.0
2014-05-20 10:30:00,133.96,134.45,133.91,134.39,23600.0,133.96,134.45,133.91,134.39,23600.0
2014-05-20 11:00:00,134.37,134.5,133.99,134.11,18400.0,134.37,134.5,133.99,134.11,18400.0
2014-05-20 11:30:00,134.0,134.54,133.99,134.39,18800.0,134.0,134.54,133.99,134.39,18800.0
2014-05-20 12:00:00,134.37,134.37,133.88,133.98,54500.0,134.37,134.37,133.88,133.98,54500.0
2014-05-20 12:30:00,134.0,134.21,133.91,134.0,29500.0,134.0,134.21,133.91,134.0,29500.0
2014-05-20 13:00:00,133.98,134.1,133.54,133.75,35600.0,133.98,134.1,133.54,133.75,35600.0
2014-05-20 13:30:00,133.76,133.76,133.21,133.52,31800.0,133.76,133.76,133.21,133.52,31800.0
2014-05-20 14:00:00,133.52,133.76,133.37,133.54,24000.0,133.52,133.76,133.37,133.54,24000.0
2014-05-20 14:30:00,133.57,133.65,133.46,133.59,28600.0,133.57,133.65,133.46,133.59,28600.0
2014-05-20 15:00:00,133.62,133.94,133.53,133.77,49600.0,133.62,133.94,133.53,133.77,49600.0
2014-05-20 15:30:00,133.75,134.07,133.57,133.7,101900.0,133.75,134.07,133.57,133.7,101900.0
2014-05-21 09:30:00,133.91,134.86,133.91,134.63,23600.0,133.91,134.86,133.91,134.63,23600.0
2014-05-21 10:00:00,134.69,134.74,134.13,134.29,34500.0,134.69,134.74,134.13,134.29,34500.0
2014-05-21 10:30:00,134.28,134.34,133.66,133.66,27800.0,134.28,134.34,133.66,133.66,27800.0
2014-05-21 11:00:00,133.43,133.95,133.43,133.56,20800.0,133.43,133.95,133.43,133.56,20800.0
2014-05-21 11:30:00,133.58,133.61,132.97,133.08,19700.0,133.58,133.61,132.97,133.08,19700.0
2014-05-21 12:00:00,133.06,133.54,133.04,133.54,9500.0,133.06,133.54,133.04,133.54,9500.0
2014-05-21 12:30:00,133.61,133.84,133.49,133.69,12200.0,133.61,133.84,133.49,133.69,12200.0
2014-05-21 13:00:00,133.71,133.82,133.66,133.66,5400.0,133.71,133.82,133.66,133.66,5400.0
2014-05-21 13:30:00,133.57,133.75,133.49,133.75,5100.0,133.57,133.75,133.49,133.75,5100.0
2014-05-21 14:00:00,133.8,134.01,133.48,133.92,27400.0,133.8,134.01,133.48,133.92,27400.0
2014-05-21 14:30:00,133.89,134.06,133.81,133.83,11400.0,133.89,134.06,133.81,133.83,11400.0
2014-05-21 15:00:00,133.91,134.1,133.73,133.75,21900.0,133.91,134.1,133.73,133.75,21900.0
2014-05-21 15:30:00,133.75,133.89,133.67,133.72,39400.0,133.75,133.89,133.67,133.72,39400.0
2014-05-22 09:30:00,133.67,134.54,133.29,134.21,19000.0,133.67,134.54,133.29,134.21,19000.0
2014-05-22 10:00:00,134.22,134.29,133.63,133.95,59300.0,134.22,134.29,133.63,133.95,59300.0
2014-05-22 10:30:00,133.96,134.28,133.79,134.11,92200.0,133.96,134.28,133.79,134.11,92200.0
2014-05-22 11:00:00,134.11,134.72,133.97,134.61,66100.0,134.11,134.72,133.97,134.61,66100.0
2014-05-22 11:30:00,134.68,134.75,134.43,134.47,27800.0,134.68,134.75,134.43,134.47,27800.0
2014-05-22 12:00:00,134.48,134.53,134.0,134.16,20500.0,134.48,134.53,134.0,134.16,20500.0
2014-05-22 12:30:00,134.18,134.19,133.96,134.05,17700.0,134.18,134.19,133.96,134.05,17700.0
2014-05-22 13:00:00,134.02,134.15,133.86,134.1,29500.0,134.02,134.15,133.86,134.1,29500.0
2014-05-22 13:30:00,134.13,134.38,134.03,134.24,32500.0,134.13,134.38,134.03,134.24,32500.0
2014-05-22 14:00:00,134.23,134.27,134.13,134.18,30400.0,134.23,134.27,134.13,134.18,30400.0
2014-05-22 14:30:00,134.2,134.24,134.09,134.14,29500.0,134.2,134.24,134.09,134.14,29500.0
2014-05-22 15:00:00,134.07,134.32,133.98,134.01,56200.0,134.07,134.32,133.98,134.01,56200.0
2014-05-22 15:30:00,133.99,134.08,133.89,134.01,83600.0,133.99,134.08,133.89,134.01,83600.0
2014-05-23 09:30:00,133.86,134.55,133.61,133.87,21100.0,133.86,134.55,133.61,133.87,21100.0
2014-05-23 10:00:00,133.93,135.23,133.92,135.14,46200.0,133.93,135.23,133.92,135.14,46200.0
2014-05-23 10:30:00,135.28,135.71,135.23,135.34,41800.0,135.28,135.71,135.23,135.34,41800.0
2014-05-23 11:00:00,135.38,135.65,135.11,135.38,16300.0,135.38,135.65,135.11,135.38,16300.0
2014-05-23 11:30:00,135.38,135.73,135.25,135.65,31000.0,135.38,135.73,135.25,135.65,31000.0
2014-05-23 12:00:00,135.65,136.08,135.64,136.0,19000.0,135.65,136.08,135.64,136.0,19000.0
2014-05-23 12:30:00,136.02,136.04,135.85,135.87,19100.0,136.02,136.04,135.85,135.87,19100.0
2014-05-23 13:00:00,135.85,135.95,135.77,135.92,24800.0,135.85,135.95,135.77,135.92,24800.0
2014-05-23 13:30:00,135.92,136.21,135.9,136.21,32700.0,135.92,136.21,135.9,136.21,32700.0
2014-05-23 14:00:00,136.22,136.52,136.22,136.42,39000.0,136.22,136.52,136.22,136.42,39000.0
2014-05-23 14:30:00,136.4,136.54,136.2,136.4,38600.0,136.4,136.54,136.2,136.4,38600.0
2014-05-23 15:00:00,136.41,136.77,136.4,136.77,42200.0,136.41,136.77,136.4,136.77,42200.0
2014-05-23 15:30:00,136.77,136.77,136.38,136.41,99000.0,136.77,136.77,136.38,136.41,99000.0
2014-05-27 09:30:00,136.93,138.1,136.64,137.98,51800.0,136.93,138.1,136.64,137.98,51800.0
2014-05-27 10:00:00,138.01,138.26,137.44,137.62,35200.0,138.01,138.26,137.44,137.62,35200.0
2014-05-27 10:30:00,137.8,137.94,137.62,137.78,27300.0,137.8,137.94,137.62,137.78,27300.0
2014-05-27 11:00:00,137.76,138.03,137.6,137.93,47700.0,137.76,138.03,137.6,137.93,47700.0
2014-05-27 11:30:00,137.94,138.04,137.84,138.03,20700.0,137.94,138.04,137.84,138.03,20700.0
2014-05-27 12:00:00,138.03,138.27,137.93,138.16,41700.0,138.03,138.27,137.93,138.16,41700.0
2014-05-27 12:30:00,138.17,138.51,138.14,138.25,36600.0,138.17,138.51,138.14,138.25,36600.0
2014-05-27 13:00:00,138.25,138.28,138.06,138.18,55200.0,138.25,138.28,138.06,138.18,55200.0
2014-05-27 13:30:00,138.19,138.54,138.09,138.53,59500.0,138.19,138.54,138.09,138.53,59500.0
2014-05-27 14:00:00,138.53,138.56,138.41,138.49,57700.0,138.53,138.56,138.41,138.49,57700.0
2014-05-27 14:30:00,138.48,138.6,138.42,138.54,43400.0,138.48,138.6,138.42,138.54,43400.0
2014-05-27 15:00:00,138.55,138.63,138.5,138.51,43500.0,138.55,138.63,138.5,138.51,43500.0
2014-05-27 15:30:00,138.51,138.65,138.49,138.64,135500.0,138.51,138.65,138.49,138.64,135500.0
2014-05-28 09:30:00,138.86,139.45,137.74,139.4,57600.0,138.86,139.45,137.74,139.4,57600.0
2014-05-28 10:00:00,139.42,139.48,138.68,138.94,50900.0,139.42,139.48,138.68,138.94,50900.0
2014-05-28 10:30:00,138.84,138.98,138.6,138.86,44600.0,138.84,138.98,138.6,138.86,44600.0
2014-05-28 11:00:00,138.83,138.92,138.43,138.49,24200.0,138.83,138.92,138.43,138.49,24200.0
2014-05-28 11:30:00,138.5,138.53,138.09,138.17,19600.0,138.5,138.53,138.09,138.17,19600.0
2014-05-28 12:00:00,138.24,138.63,138.24,138.37,16800.0,138.24,138.63,138.24,138.37,16800.0
2014-05-28 12:30:00,138.42,138.51,138.18,138.3,16400.0,138.42,138.51,138.18,138.3,16400.0
2014-05-28 13:00:00,138.3,138.57,138.27,138.28,30000.0,138.3,138.57,138.27,138.28,30000.0
2014-05-28 13:30:00,138.28,138.83,138.23,138.63,25000.0,138.28,138.83,138.23,138.63,25000.0
2014-05-28 14:00:00,138.62,138.67,138.34,138.51,26800.0,138.62,138.67,138.34,138.51,26800.0
2014-05-28 14:30:00,138.48,138.54,138.18,138.48,33100.0,138.48,138.54,138.18,138.48,33100.0
2014-05-28 15:00:00,138.49,138.56,138.16,138.36,28900.0,138.49,138.56,138.16,138.36,28900.0
2014-05-28 15:30:00,138.34,138.36,137.89,137.91,52800.0,138.34,138.36,137.89,137.91,52800.0
2014-05-29 09:30:00,138.24,138.28,137.28,138.07,32000.0,138.24,138.28,137.28,138.07,32000.0
2014-05-29 10:00:00,138.01,138.02,135.62,135.79,90900.0,138.01,138.02,135.62,135.79,90900.0
2014-05-29 10:30:00,135.81,136.29,135.81,136.08,39500.0,135.81,136.29,135.81,136.08,39500.0
2014-05-29 11:00:00,136.1,136.1,135.43,135.89,47100.0,136.1,136.1,135.43,135.89,47100.0
2014-05-29 11:30:00,135.93,136.06,135.54,135.56,18000.0,135.93,136.06,135.54,135.56,18000.0
2014-05-29 12:00:00,135.63,135.74,135.17,135.25,29500.0,135.63,135.74,135.17,135.25,29500.0
2014-05-29 12:30:00,135.22,135.35,134.92,134.93,36200.0,135.22,135.35,134.92,134.93,36200.0
2014-05-29 13:00:00,134.97,135.02,134.65,134.81,25500.0,134.97,135.02,134.65,134.81,25500.0
2014-05-29 13:30:00,134.83,134.97,134.78,134.89,33300.0,134.83,134.97,134.78,134.89,33300.0
2014-05-29 14:00:00,134.89,135.33,134.87,135.27,27700.0,134.89,135.33,134.87,135.27,27700.0
2014-05-29 14:30:00,135.3,135.65,135.28,135.6,39500.0,135.3,135.65,135.28,135.6,39500.0
2014-05-29 15:00:00,135.64,135.73,135.53,135.65,54300.0,135.64,135.73,135.53,135.65,54300.0
2014-05-29 15:30:00,135.64,135.77,135.35,135.52,114000.0,135.64,135.77,135.35,135.52,114000.0
2014-05-30 09:30:00,135.38,135.65,134.64,135.27,37800.0,135.38,135.65,134.64,135.27,37800.0
2014-05-30 10:00:00,135.47,135.6,134.93,135.12,26700.0,135.47,135.6,134.93,135.12,26700.0
2014-05-30 10:30:00,134.98,135.14,134.49,134.95,36900.0,134.98,135.14,134.49,134.95,36900.0
2014-05-30 11:00:00,134.92,135.26,134.83,135.22,11000.0,134.92,135.26,134.83,135.22,11000.0
2014-05-30 11:30:00,135.22,135.31,134.98,135.06,18000.0,135.22,135.31,134.98,135.06,18000.0
2014-05-30 12:00:00,135.05,135.26,134.98,135.16,11900.0,135.05,135.26,134.98,135.16,11900.0
2014-05-30 12:30:00,135.18,135.24,134.86,135.03,23000.0,135.18,135.24,134.86,135.03,23000.0
2014-05-30 13:00:00,135.04,135.25,134.93,135.11,17400.0,135.04,135.25,134.93,135.11,17400.0
2014-05-30 13:30:00,135.07,135.11,134.88,135.04,26900.0,135.07,135.11,134.88,135.04,26900.0
2014-05-30 14:00:00,135.05,135.7,134.98,135.68,50400.0,135.05,135.7,134.98,135.68,50400.0
2014-05-30 14:30:00,135.71,135.75,135.39,135.39,35400.0,135.71,135.75,135.39,135.39,35400.0
2014-05-30 15:00:00,135.34,135.43,135.31,135.43,22900.0,135.34,135.43,135.31,135.43,22900.0
2014-05-30 15:30:00,135.42,135.79,135.22,135.65,111900.0,135.42,135.79,135.22,135.65,111900.0
2014-06-02 09:30:00,135.93,136.73,135.53,136.27,36100.0,135.93,136.73,135.53,136.27,36100.0
2014-06-02 10:00:00,136.27,136.71,136.05,136.7,85600.0,136.27,136.71,136.05,136.7,85600.0
2014-06-02 10:30:00,136.64,136.86,136.46,136.57,46500.0,136.64,136.86,136.46,136.57,46500.0
2014-06-02 11:00:00,136.56,136.75,136.3,136.54,34400.0,136.56,136.75,136.3,136.54,34400.0
2014-06-02 11:30:00,136.55,136.64,136.38,136.5,28300.0,136.55,136.64,136.38,136.5,28300.0
2014-06-02 12:00:00,136.48,136.5,136.35,136.46,21400.0,136.48,136.5,136.35,136.46,21400.0
2014-06-02 12:30:00,136.47,136.69,136.39,136.4,8800.0,136.47,136.69,136.39,136.4,8800.0
2014-06-02 13:00:00,136.34,136.48,136.26,136.46,14300.0,136.34,136.48,136.26,136.46,14300.0
2014-06-02 13:30:00,136.45,136.5,136.32,136.41,14100.0,136.45,136.5,136.32,136.41,14100.0
2014-06-02 14:00:00,136.42,136.42,136.09,136.23,40900.0,136.42,136.42,136.09,136.23,40900.0
2014-06-02 14:30:00,136.29,136.33,136.2,136.23,14000.0,136.29,136.33,136.2,136.23,14000.0
2014-06-02 15:00:00,136.22,136.38,136.13,136.23,15700.0,136.22,136.38,136.13,136.23,15700.0
2014-06-02 15:30:00,136.27,136.46,136.19,136.26,31000.0,136.27,136.46,136.19,136.26,31000.0
2014-06-03 09:30:00,135.9,136.47,135.48,136.3,42800.0,135.9,136.47,135.48,136.3,42800.0
2014-06-03 10:00:00,136.35,136.41,135.56,135.72,100100.0,136.35,136.41,135.56,135.72,100100.0
2014-06-03 10:30:00,135.75,136.31,135.75,135.93,13500.0,135.75,136.31,135.75,135.93,13500.0
2014-06-03 11:00:00,135.82,135.88,135.17,135.26,14800.0,135.82,135.88,135.17,135.26,14800.0
2014-06-03 11:30:00,135.19,135.38,134.96,134.97,20700.0,135.19,135.38,134.96,134.97,20700.0
2014-06-03 12:00:00,134.97,135.53,134.96,135.26,12700.0,134.97,135.53,134.96,135.26,12700.0
2014-06-03 12:30:00,135.25,135.31,135.2,135.26,9900.0,135.25,135.31,135.2,135.26,9900.0
2014-06-03 13:00:00,135.31,135.55,135.31,135.55,14700.0,135.31,135.55,135.31,135.55,14700.0
2014-06-03 13:30:00,135.56,135.81,135.36,135.81,19600.0,135.56,135.81,135.36,135.81,19600.0
2014-06-03 14:00:00,135.81,135.95,135.62,135.94,17300.0,135.81,135.95,135.62,135.94,17300.0
2014-06-03 14:30:00,135.96,136.02,135.81,135.82,25400.0,135.96,136.02,135.81,135.82,25400.0
2014-06-03 15:00:00,135.85,135.87,135.7,135.74,26600.0,135.85,135.87,135.7,135.74,26600.0
2014-06-03 15:30:00,135.74,135.83,135.67,135.7,32900.0,135.74,135.83,135.67,135.7,32900.0
2014-06-04 09:30:00,135.06,135.67,134.21,134.56,27800.0,135.06,135.67,134.21,134.56,27800.0
2014-06-04 10:00:00,134.48,135.07,134.48,134.62,32900.0,134.48,135.07,134.48,134.62,32900.0
2014-06-04 10:30:00,134.73,135.22,134.64,135.22,35000.0,134.73,135.22,134.64,135.22,35000.0
2014-06-04 11:00:00,135.25,135.5,135.07,135.32,37000.0,135.25,135.5,135.07,135.32,37000.0
2014-06-04 11:30:00,135.26,135.33,135.0,135.1,20200.0,135.26,135.33,135.0,135.1,20200.0
2014-06-04 12:00:00,135.11,135.11,134.81,134.99,17400.0,135.11,135.11,134.81,134.99,17400.0
2014-06-04 12:30:00,134.96,135.37,134.91,135.37,7300.0,134.96,135.37,134.91,135.37,7300.0
2014-06-04 13:00:00,135.44,135.58,135.18,135.31,72800.0,135.44,135.58,135.18,135.31,72800.0
2014-06-04 13:30:00,135.37,135.37,135.08,135.1,64200.0,135.37,135.37,135.08,135.1,64200.0
2014-06-04 14:00:00,135.17,135.19,135.02,135.06,24900.0,135.17,135.19,135.02,135.06,24900.0
2014-06-04 14:30:00,135.06,135.08,134.83,134.85,13500.0,135.06,135.08,134.83,134.85,13500.0
2014-06-04 15:00:00,134.84,134.95,134.76,134.92,18000.0,134.84,134.95,134.76,134.92,18000.0
2014-06-04 15:30:00,134.92,135.06,134.92,134.98,58400.0,134.92,135.06,134.92,134.98,58400.0
2014-06-05 09:30:00,135.19,135.85,134.46,134.78,20600.0,135.19,135.85,134.46,134.78,20600.0
2014-06-05 10:00:00,134.65,134.93,134.19,134.59,23100.0,134.65,134.93,134.19,134.59,23100.0
2014-06-05 10:30:00,134.56,134.72,134.17,134.27,30300.0,134.56,134.72,134.17,134.27,30300.0
2014-06-05 11:00:00,134.31,135.29,134.22,135.29,26800.0,134.31,135.29,134.22,135.29,26800.0
2014-06-05 11:30:00,135.24,135.75,135.16,135.7,34300.0,135.24,135.75,135.16,135.7,34300.0
2014-06-05 12:00:00,135.7,136.0,135.63,135.83,27200.0,135.7,136.0,135.63,135.83,27200.0
2014-06-05 12:30:00,135.89,135.93,135.37,135.37,28800.0,135.89,135.93,135.37,135.37,28800.0
2014-06-05 13:00:00,135.41,135.81,135.41,135.62,14100.0,135.41,135.81,135.41,135.62,14100.0
2014-06-05 13:30:00,135.64,135.82,135.25,135.33,102700.0,135.64,135.82,135.25,135.33,102700.0
2014-06-05 14:00:00,135.35,135.85,135.28,135.69,60800.0,135.35,135.85,135.28,135.69,60800.0
2014-06-05 14:30:00,135.71,135.88,135.51,135.59,41100.0,135.71,135.88,135.51,135.59,41100.0
2014-06-05 15:00:00,135.56,135.85,135.56,135.7,45100.0,135.56,135.85,135.56,135.7,45100.0
2014-06-05 15:30:00,135.66,135.92,135.56,135.61,120700.0,135.66,135.92,135.56,135.61,120700.0
2014-06-06 09:30:00,136.0,137.0,135.76,136.56,100200.0,136.0,137.0,135.76,136.56,100200.0
2014-06-06 10:00:00,136.58,137.54,136.55,137.44,43500.0,136.58,137.54,136.55,137.44,43500.0
2014-06-06 10:30:00,137.57,137.81,137.2,137.47,27300.0,137.57,137.81,137.2,137.47,27300.0
2014-06-06 11:00:00,137.5,137.66,137.28,137.36,64600.0,137.5,137.66,137.28,137.36,64600.0
2014-06-06 11:30:00,137.32,137.32,136.68,137.0,80800.0,137.32,137.32,136.68,137.0,80800.0
2014-06-06 12:00:00,136.98,137.01,136.56,136.65,30100.0,136.98,137.01,136.56,136.65,30100.0
2014-06-06 12:30:00,136.59,137.06,136.46,136.81,48000.0,136.59,137.06,136.46,136.81,48000.0
2014-06-06 13:00:00,136.85,137.45,136.85,137.11,70200.0,136.85,137.45,136.85,137.11,70200.0
2014-06-06 13:30:00,137.12,137.24,136.97,137.13,43600.0,137.12,137.24,136.97,137.13,43600.0
2014-06-06 14:00:00,137.12,137.38,137.11,137.14,47900.0,137.12,137.38,137.11,137.14,47900.0
2014-06-06 14:30:00,137.14,137.18,137.06,137.07,39700.0,137.14,137.18,137.06,137.07,39700.0
2014-06-06 15:00:00,137.08,137.18,136.85,137.03,86900.0,137.08,137.18,136.85,137.03,86900.0
2014-06-06 15:30:00,137.02,137.15,136.85,136.96,174100.0,137.02,137.15,136.85,136.96,174100.0
2014-06-09 09:30:00,137.32,138.77,137.13,138.15,79800.0,137.32,138.77,137.13,138.15,79800.0
2014-06-09 10:00:00,138.13,138.23,137.64,138.13,65200.0,138.13,138.23,137.64,138.13,65200.0
2014-06-09 10:30:00,138.13,138.13,137.67,137.81,25000.0,138.13,138.13,137.67,137.81,25000.0
2014-06-09 11:00:00,137.81,137.92,137.27,137.42,52200.0,137.81,137.92,137.27,137.42,52200.0
2014-06-09 11:30:00,137.44,137.63,137.33,137.43,56100.0,137.44,137.63,137.33,137.43,56100.0
2014-06-09 12:00:00,137.45,137.55,137.23,137.23,16500.0,137.45,137.55,137.23,137.23,16500.0
2014-06-09 12:30:00,137.19,137.39,137.17,137.25,12100.0,137.19,137.39,137.17,137.25,12100.0
2014-06-09 13:00:00,137.32,137.32,136.51,136.63,87500.0,137.32,137.32,136.51,136.63,87500.0
2014-06-09 13:30:00,136.71,136.88,136.51,136.83,61200.0,136.71,136.88,136.51,136.83,61200.0
2014-06-09 14:00:00,136.8,137.08,136.52,136.52,29900.0,136.8,137.08,136.52,136.52,29900.0
2014-06-09 14:30:00,136.6,136.67,136.28,136.29,44600.0,136.6,136.67,136.28,136.29,44600.0
2014-06-09 15:00:00,136.29,136.33,135.75,136.14,137100.0,136.29,136.33,135.75,136.14,137100.0
2014-06-09 15:30:00,136.13,136.25,135.67,135.7,309100.0,136.13,136.25,135.67,135.7,309100.0
2014-06-10 09:30:00,135.43,136.97,135.11,136.11,105000.0,135.43,136.97,135.11,136.11,105000.0
2014-06-10 10:00:00,136.11,136.15,135.5,136.11,33400.0,136.11,136.15,135.5,136.11,33400.0
2014-06-10 10:30:00,136.09,136.18,135.63,136.07,17600.0,136.09,136.18,135.63,136.07,17600.0
2014-06-10 11:00:00,136.05,136.18,135.85,136.04,27900.0,136.05,136.18,135.85,136.04,27900.0
2014-06-10 11:30:00,136.01,136.11,135.67,135.74,40400.0,136.01,136.11,135.67,135.74,40400.0
2014-06-10 12:00:00,135.75,135.75,135.51,135.67,19700.0,135.75,135.75,135.51,135.67,19700.0
2014-06-10 12:30:00,135.71,135.75,135.61,135.74,20300.0,135.71,135.75,135.61,135.74,20300.0
2014-06-10 13:00:00,135.75,135.77,135.65,135.76,22100.0,135.75,135.77,135.65,135.76,22100.0
2014-06-10 13:30:00,135.77,135.83,135.52,135.55,43400.0,135.77,135.83,135.52,135.55,43400.0
2014-06-10 14:00:00,135.56,135.94,135.55,135.83,45600.0,135.56,135.94,135.55,135.83,45600.0
2014-06-10 14:30:00,135.83,135.86,135.64,135.67,40100.0,135.83,135.86,135.64,135.67,40100.0
2014-06-10 15:00:00,135.68,135.87,135.68,135.79,83000.0,135.68,135.87,135.68,135.79,83000.0
2014-06-10 15:30:00,135.78,135.83,135.42,135.51,162500.0,135.78,135.83,135.42,135.51,162500.0
2014-06-11 09:30:00,135.4,135.64,132.58,132.64,131500.0,135.4,135.64,132.58,132.64,131500.0
2014-06-11 10:00:00,132.74,133.42,132.64,132.99,80200.0,132.74,133.42,132.64,132.99,80200.0
2014-06-11 10:30:00,132.98,133.47,132.59,133.43,75000.0,132.98,133.47,132.59,133.43,75000.0
2014-06-11 11:00:00,133.42,133.54,133.1,133.47,90200.0,133.42,133.54,133.1,133.47,90200.0
2014-06-11 11:30:00,133.46,133.65,133.04,133.63,99200.0,133.46,133.65,133.04,133.63,99200.0
2014-06-11 12:00:00,133.63,134.58,133.62,134.55,79400.0,133.63,134.58,133.62,134.55,79400.0
2014-06-11 12:30:00,134.53,134.76,134.25,134.25,29900.0,134.53,134.76,134.25,134.25,29900.0
2014-06-11 13:00:00,134.25,134.44,133.92,134.44,41200.0,134.25,134.44,133.92,134.44,41200.0
2014-06-11 13:30:00,134.39,134.45,133.67,133.73,45600.0,134.39,134.45,133.67,133.73,45600.0
2014-06-11 14:00:00,133.65,134.26,133.61,134.25,32000.0,133.65,134.26,133.61,134.25,32000.0
2014-06-11 14:30:00,134.26,134.87,134.24,134.85,32200.0,134.26,134.87,134.24,134.85,32200.0
2014-06-11 15:00:00,134.83,134.98,134.64,134.72,29100.0,134.83,134.98,134.64,134.72,29100.0
2014-06-11 15:30:00,134.71,135.1,134.71,134.91,104800.0,134.71,135.1,134.71,134.91,104800.0
2014-06-12 09:30:00,134.82,135.93,134.28,135.28,87400.0,134.82,135.93,134.28,135.28,87400.0
2014-06-12 10:00:00,135.21,135.26,134.31,134.31,48200.0,135.21,135.26,134.31,134.31,48200.0
2014-06-12 10:30:00,134.25,134.34,133.7,133.84,30400.0,134.25,134.34,133.7,133.84,30400.0
2014-06-12 11:00:00,133.9,134.55,133.83,134.46,27700.0,133.9,134.55,133.83,134.46,27700.0
2014-06-12 11:30:00,134.45,134.51,134.16,134.24,17100.0,134.45,134.51,134.16,134.24,17100.0
2014-06-12 12:00:00,134.29,134.47,134.19,134.42,10800.0,134.29,134.47,134.19,134.42,10800.0
2014-06-12 12:30:00,134.39,134.39,133.48,133.7,14100.0,134.39,134.39,133.48,133.7,14100.0
2014-06-12 13:00:00,133.7,133.71,133.27,133.33,8500.0,133.7,133.71,133.27,133.33,8500.0
2014-06-12 13:30:00,133.3,133.34,132.76,132.87,23500.0,133.3,133.34,132.76,132.87,23500.0
2014-06-12 14:00:00,132.91,133.23,132.82,132.92,19200.0,132.91,133.23,132.82,132.92,19200.0
2014-06-12 14:30:00,132.94,133.03,132.76,132.85,23100.0,132.94,133.03,132.76,132.85,23100.0
2014-06-12 15:00:00,132.85,132.9,132.51,132.52,48100.0,132.85,132.9,132.51,132.52,48100.0
2014-06-12 15:30:00,132.55,132.6,132.28,132.48,82300.0,132.55,132.6,132.28,132.48,82300.0
2014-06-13 09:30:00,132.52,132.9,130.47,131.0,105200.0,132.52,132.9,130.47,131.0,105200.0
2014-06-13 10:00:00,131.02,131.17,130.63,131.15,173700.0,131.02,131.17,130.63,131.15,173700.0
2014-06-13 10:30:00,131.1,132.06,131.1,132.0,42500.0,131.1,132.06,131.1,132.0,42500.0
2014-06-13 11:00:00,132.01,132.1,131.93,132.01,20500.0,132.01,132.1,131.93,132.01,20500.0
2014-06-13 11:30:00,132.0,132.01,131.64,131.99,33600.0,132.0,132.01,131.64,131.99,33600.0
2014-06-13 12:00:00,132.0,132.04,131.74,131.77,36700.0,132.0,132.04,131.74,131.77,36700.0
2014-06-13 12:30:00,131.77,131.83,131.59,131.72,28100.0,131.77,131.83,131.59,131.72,28100.0
2014-06-13 13:00:00,131.68,131.82,131.48,131.61,38600.0,131.68,131.82,131.48,131.61,38600.0
2014-06-13 13:30:00,131.62,131.91,131.25,131.84,46200.0,131.62,131.91,131.25,131.84,46200.0
2014-06-13 14:00:00,131.84,132.19,131.82,131.99,28100.0,131.84,132.19,131.82,131.99,28100.0
2014-06-13 14:30:00,132.0,132.08,131.95,132.01,21000.0,132.0,132.08,131.95,132.01,21000.0
2014-06-13 15:00:00,132.04,132.09,131.82,131.84,107900.0,132.04,132.09,131.82,131.84,107900.0
2014-06-13 15:30:00,131.84,132.17,131.74,132.17,121400.0,131.84,132.17,131.74,132.17,121400.0
2014-06-16 09:30:00,132.08,132.15,131.62,131.86,25500.0,132.08,132.15,131.62,131.86,25500.0
2014-06-16 10:00:00,131.89,132.13,131.71,131.71,70600.0,131.89,132.13,131.71,131.71,70600.0
2014-06-16 10:30:00,131.75,131.9,131.47,131.67,41400.0,131.75,131.9,131.47,131.67,41400.0
2014-06-16 11:00:00,131.64,131.67,131.0,131.26,44500.0,131.64,131.67,131.0,131.26,44500.0
2014-06-16 11:30:00,131.23,131.34,131.0,131.31,34300.0,131.23,131.34,131.0,131.31,34300.0
2014-06-16 12:00:00,131.29,132.1,131.26,132.1,21700.0,131.29,132.1,131.26,132.1,21700.0
2014-06-16 12:30:00,132.02,132.38,131.98,132.31,16200.0,132.02,132.38,131.98,132.31,16200.0
2014-06-16 13:00:00,132.23,132.58,132.21,132.24,13800.0,132.23,132.58,132.21,132.24,13800.0
2014-06-16 13:30:00,132.21,132.3,131.95,132.01,19900.0,132.21,132.3,131.95,132.01,19900.0
2014-06-16 14:00:00,132.01,132.14,131.95,132.0,26400.0,132.01,132.14,131.95,132.0,26400.0
2014-06-16 14:30:00,132.02,132.06,131.84,131.9,33000.0,132.02,132.06,131.84,131.9,33000.0
2014-06-16 15:00:00,131.9,131.93,131.45,131.73,41500.0,131.9,131.93,131.45,131.73,41500.0
2014-06-16 15:30:00,131.75,132.07,131.56,132.03,97400.0,131.75,132.07,131.56,132.03,97400.0
2014-06-17 09:30:00,131.49,131.8,130.77,131.21,24900.0,131.49,131.8,130.77,131.21,24900.0
2014-06-17 10:00:00,131.32,131.91,131.29,131.91,14400.0,131.32,131.91,131.29,131.91,14400.0
2014-06-17 10:30:00,131.84,132.01,131.52,132.01,56500.0,131.84,132.01,131.52,132.01,56500.0
2014-06-17 11:00:00,132.04,132.48,131.87,132.48,84500.0,132.04,132.48,131.87,132.48,84500.0
2014-06-17 11:30:00,132.48,132.48,132.06,132.13,32600.0,132.48,132.48,132.06,132.13,32600.0
2014-06-17 12:00:00,132.15,132.39,132.07,132.07,30700.0,132.15,132.39,132.07,132.07,30700.0
2014-06-17 12:30:00,132.14,132.26,132.03,132.07,38200.0,132.14,132.26,132.03,132.07,38200.0
2014-06-17 13:00:00,132.13,132.48,131.81,132.38,41200.0,132.13,132.48,131.81,132.38,41200.0
2014-06-17 13:30:00,132.36,132.46,131.96,132.02,54300.0,132.36,132.46,131.96,132.02,54300.0
2014-06-17 14:00:00,132.01,132.33,131.93,132.16,27300.0,132.01,132.33,131.93,132.16,27300.0
2014-06-17 14:30:00,132.17,132.21,131.95,132.01,80700.0,132.17,132.21,131.95,132.01,80700.0
2014-06-17 15:00:00,131.99,132.03,131.77,131.8,38500.0,131.99,132.03,131.77,131.8,38500.0
2014-06-17 15:30:00,131.8,132.1,131.79,132.01,65100.0,131.8,132.1,131.79,132.01,65100.0
2014-06-18 09:30:00,132.05,132.34,130.77,131.23,27200.0,132.05,132.34,130.77,131.23,27200.0
2014-06-18 10:00:00,131.37,131.46,130.51,130.68,57100.0,131.37,131.46,130.51,130.68,57100.0
2014-06-18 10:30:00,130.65,130.72,129.87,129.91,49700.0,130.65,130.72,129.87,129.91,49700.0
2014-06-18 11:00:00,129.87,130.25,129.79,130.19,69400.0,129.87,130.25,129.79,130.19,69400.0
2014-06-18 11:30:00,130.22,130.41,130.2,130.31,51300.0,130.22,130.41,130.2,130.31,51300.0
2014-06-18 12:00:00,130.32,130.87,130.25,130.62,21000.0,130.32,130.87,130.25,130.62,21000.0
2014-06-18 12:30:00,130.64,130.72,130.53,130.62,21900.0,130.64,130.72,130.53,130.62,21900.0
2014-06-18 13:00:00,130.6,130.77,130.6,130.61,17400.0,130.6,130.77,130.6,130.61,17400.0
2014-06-18 13:30:00,130.57,130.57,130.2,130.28,133500.0,130.57,130.57,130.2,130.28,133500.0
2014-06-18 14:00:00,130.26,130.64,129.98,130.56,128100.0,130.26,130.64,129.98,130.56,128100.0
2014-06-18 14:30:00,130.59,131.52,130.59,131.47,135300.0,130.59,131.52,130.59,131.47,135300.0
2014-06-18 15:00:00,131.44,132.55,131.44,132.52,173900.0,131.44,132.55,131.44,132.52,173900.0
2014-06-18 15:30:00,132.55,133.28,132.4,133.1,238500.0,132.55,133.28,132.4,133.1,238500.0
2014-06-19 09:30:00,133.34,133.66,132.48,132.48,42100.0,133.34,133.66,132.48,132.48,42100.0
2014-06-19 10:00:00,132.56,133.11,132.36,132.79,33000.0,132.56,133.11,132.36,132.79,33000.0
2014-06-19 10:30:00,132.77,133.11,132.64,132.72,23700.0,132.77,133.11,132.64,132.72,23700.0
2014-06-19 11:00:00,132.72,132.79,132.18,132.3,35600.0,132.72,132.79,132.18,132.3,35600.0
2014-06-19 11:30:00,132.25,132.5,132.21,132.32,19100.0,132.25,132.5,132.21,132.32,19100.0
2014-06-19 12:00:00,132.33,132.56,132.29,132.34,9700.0,132.33,132.56,132.29,132.34,9700.0
2014-06-19 12:30:00,132.28,132.33,131.84,131.84,59000.0,132.28,132.33,131.84,131.84,59000.0
2014-06-19 13:00:00,131.82,132.13,131.82,132.11,20900.0,131.82,132.13,131.82,132.11,20900.0
2014-06-19 13:30:00,132.1,132.88,132.05,132.57,72800.0,132.1,132.88,132.05,132.57,72800.0
2014-06-19 14:00:00,132.5,132.8,132.5,132.68,19500.0,132.5,132.8,132.5,132.68,19500.0
2014-06-19 14:30:00,132.64,133.0,132.53,133.0,39700.0,132.64,133.0,132.53,133.0,39700.0
2014-06-19 15:00:00,133.0,133.19,132.98,133.09,24900.0,133.0,133.19,132.98,133.09,24900.0
2014-06-19 15:30:00,133.09,133.28,133.02,133.18,41000.0,133.09,133.28,133.02,133.18,41000.0
2014-06-20 09:30:00,133.97,133.97,132.42,133.5,127200.0,133.97,133.97,132.42,133.5,127200.0
2014-06-20 10:00:00,133.52,133.63,133.22,133.3,33200.0,133.52,133.63,133.22,133.3,33200.0
2014-06-20 10:30:00,133.3,133.59,133.28,133.51,84000.0,133.3,133.59,133.28,133.51,84000.0
2014-06-20 11:00:00,133.55,133.64,133.24,133.28,13700.0,133.55,133.64,133.24,133.28,13700.0
2014-06-20 11:30:00,133.26,133.34,132.98,133.19,26400.0,133.26,133.34,132.98,133.19,26400.0
2014-06-20 12:00:00,133.2,133.21,132.75,132.75,17600.0,133.2,133.21,132.75,132.75,17600.0
2014-06-20 12:30:00,132.81,132.82,132.6,132.72,19400.0,132.81,132.82,132.6,132.72,19400.0
2014-06-20 13:00:00,132.68,132.83,132.68,132.77,9800.0,132.68,132.83,132.68,132.77,9800.0
2014-06-20 13:30:00,132.77,132.93,132.59,132.86,17500.0,132.77,132.93,132.59,132.86,17500.0
2014-06-20 14:00:00,132.88,133.33,132.75,133.3,33000.0,132.88,133.33,132.75,133.3,33000.0
2014-06-20 14:30:00,133.29,133.33,133.24,133.3,24200.0,133.29,133.33,133.24,133.3,24200.0
2014-06-20 15:00:00,133.33,133.38,133.17,133.35,38300.0,133.33,133.38,133.17,133.35,38300.0
2014-06-20 15:30:00,133.34,133.59,133.34,133.53,92600.0,133.34,133.59,133.34,133.53,92600.0
2014-06-23 09:30:00,133.32,134.65,132.95,134.59,75900.0,133.32,134.65,132.95,134.59,75900.0
2014-06-23 10:00:00,134.59,134.97,133.55,133.81,42600.0,134.59,134.97,133.55,133.81,42600.0
2014-06-23 10:30:00,133.84,133.96,133.58,133.81,18800.0,133.84,133.96,133.58,133.81,18800.0
2014-06-23 11:00:00,133.82,133.96,133.64,133.76,10500.0,133.82,133.96,133.64,133.76,10500.0
2014-06-23 11:30:00,133.79,134.17,133.79,134.06,14100.0,133.79,134.17,133.79,134.06,14100.0
2014-06-23 12:00:00,134.06,134.26,133.88,134.09,16800.0,134.06,134.26,133.88,134.09,16800.0
2014-06-23 12:30:00,134.07,134.07,133.67,133.67,19700.0,134.07,134.07,133.67,133.67,19700.0
2014-06-23 13:00:00,133.71,133.72,133.32,133.37,11000.0,133.71,133.72,133.32,133.37,11000.0
2014-06-23 13:30:00,133.4,133.54,133.19,133.52,17000.0,133.4,133.54,133.19,133.52,17000.0
2014-06-23 14:00:00,133.51,133.56,133.33,133.48,10600.0,133.51,133.56,133.33,133.48,10600.0
2014-06-23 14:30:00,133.49,133.59,133.42,133.59,17300.0,133.49,133.59,133.42,133.59,17300.0
2014-06-23 15:00:00,133.59,133.59,133.23,133.31,26600.0,133.59,133.59,133.23,133.31,26600.0
2014-06-23 15:30:00,133.33,133.54,133.25,133.51,51200.0,133.33,133.54,133.25,133.51,51200.0
2014-06-24 09:30:00,133.5,134.35,133.12,133.61,51900.0,133.5,134.35,133.12,133.61,51900.0
2014-06-24 10:00:00,133.63,135.05,133.63,134.85,67700.0,133.63,135.05,133.63,134.85,67700.0
2014-06-24 10:30:00,134.99,136.01,134.93,135.98,57200.0,134.99,136.01,134.93,135.98,57200.0
2014-06-24 11:00:00,135.98,136.73,135.98,136.73,67800.0,135.98,136.73,135.98,136.73,67800.0
2014-06-24 11:30:00,136.75,136.81,135.95,136.06,36800.0,136.75,136.81,135.95,136.06,36800.0
2014-06-24 12:00:00,136.09,136.71,136.09,136.51,33700.0,136.09,136.71,136.09,136.51,33700.0
2014-06-24 12:30:00,136.52,137.02,136.49,136.8,48300.0,136.52,137.02,136.49,136.8,48300.0
2014-06-24 13:00:00,136.87,136.87,135.76,136.02,73100.0,136.87,136.87,135.76,136.02,73100.0
2014-06-24 13:30:00,135.97,136.22,135.89,136.08,25700.0,135.97,136.22,135.89,136.08,25700.0
2014-06-24 14:00:00,136.05,136.4,136.05,136.23,46400.0,136.05,136.4,136.05,136.23,46400.0
2014-06-24 14:30:00,136.21,136.21,135.79,136.01,39100.0,136.21,136.21,135.79,136.01,39100.0
2014-06-24 15:00:00,136.0,136.0,135.46,135.58,83500.0,136.0,136.0,135.46,135.58,83500.0
2014-06-24 15:30:00,135.59,135.66,135.17,135.45,105700.0,135.59,135.66,135.17,135.45,105700.0
2014-06-25 09:30:00,135.05,135.72,134.61,135.7,41500.0,135.05,135.72,134.61,135.7,41500.0
2014-06-25 10:00:00,135.65,135.77,135.39,135.4,41100.0,135.65,135.77,135.39,135.4,41100.0
2014-06-25 10:30:00,135.4,136.16,135.37,136.13,19800.0,135.4,136.16,135.37,136.13,19800.0
2014-06-25 11:00:00,136.13,136.16,135.73,135.8,34300.0,136.13,136.16,135.73,135.8,34300.0
2014-06-25 11:30:00,135.87,135.87,134.93,135.04,103500.0,135.87,135.87,134.93,135.04,103500.0
2014-06-25 12:00:00,135.06,135.07,134.75,134.88,20900.0,135.06,135.07,134.75,134.88,20900.0
2014-06-25 12:30:00,134.89,135.0,134.77,134.94,17400.0,134.89,135.0,134.77,134.94,17400.0
2014-06-25 13:00:00,134.92,135.81,134.9,135.66,18600.0,134.92,135.81,134.9,135.66,18600.0
2014-06-25 13:30:00,135.72,136.21,135.52,136.2,41800.0,135.72,136.21,135.52,136.2,41800.0
2014-06-25 14:00:00,136.16,136.39,136.02,136.3,37300.0,136.16,136.39,136.02,136.3,37300.0
2014-06-25 14:30:00,136.3,136.32,135.8,135.9,45300.0,136.3,136.32,135.8,135.9,45300.0
2014-06-25 15:00:00,135.9,136.29,135.85,136.29,36800.0,135.9,136.29,135.85,136.29,36800.0
2014-06-25 15:30:00,136.29,136.6,136.24,136.37,71900.0,136.29,136.6,136.24,136.37,71900.0
2014-06-26 09:30:00,136.79,136.79,133.5,133.86,61900.0,136.79,136.79,133.5,133.86,61900.0
2014-06-26 10:00:00,133.79,135.35,133.76,134.82,24600.0,133.79,135.35,133.76,134.82,24600.0
2014-06-26 10:30:00,134.79,134.93,134.47,134.69,22800.0,134.79,134.93,134.47,134.69,22800.0
2014-06-26 11:00:00,134.7,135.78,134.7,135.4,31600.0,134.7,135.78,134.7,135.4,31600.0
2014-06-26 11:30:00,135.42,135.95,135.35,135.76,30000.0,135.42,135.95,135.35,135.76,30000.0
2014-06-26 12:00:00,135.76,135.82,135.56,135.78,19200.0,135.76,135.82,135.56,135.78,19200.0
2014-06-26 12:30:00,135.75,136.04,135.71,135.89,14500.0,135.75,136.04,135.71,135.89,14500.0
2014-06-26 13:00:00,135.87,136.34,135.75,136.22,10600.0,135.87,136.34,135.75,136.22,10600.0
2014-06-26 13:30:00,136.2,136.28,135.79,135.81,17000.0,136.2,136.28,135.79,135.81,17000.0
2014-06-26 14:00:00,135.83,136.07,135.79,136.07,22700.0,135.83,136.07,135.79,136.07,22700.0
2014-06-26 14:30:00,136.04,136.07,135.89,135.99,25600.0,136.04,136.07,135.89,135.99,25600.0
2014-06-26 15:00:00,135.99,136.17,135.91,135.91,37200.0,135.99,136.17,135.91,135.91,37200.0
2014-06-26 15:30:00,135.9,136.0,135.71,135.84,79100.0,135.9,136.0,135.71,135.84,79100.0
2014-06-27 09:30:00,135.56,136.11,134.77,135.29,31100.0,135.56,136.11,134.77,135.29,31100.0
2014-06-27 10:00:00,135.39,136.4,135.1,136.23,44100.0,135.39,136.4,135.1,136.23,44100.0
2014-06-27 10:30:00,136.26,136.72,136.06,136.61,39800.0,136.26,136.72,136.06,136.61,39800.0
2014-06-27 11:00:00,136.61,137.28,136.61,137.09,40400.0,136.61,137.28,136.61,137.09,40400.0
2014-06-27 11:30:00,137.05,137.2,136.72,136.72,28800.0,137.05,137.2,136.72,136.72,28800.0
2014-06-27 12:00:00,136.67,136.71,136.3,136.33,17600.0,136.67,136.71,136.3,136.33,17600.0
2014-06-27 12:30:00,136.42,137.05,136.34,136.93,11900.0,136.42,137.05,136.34,136.93,11900.0
2014-06-27 13:00:00,136.93,137.05,136.6,136.76,19500.0,136.93,137.05,136.6,136.76,19500.0
2014-06-27 13:30:00,136.78,137.13,136.65,137.02,24200.0,136.78,137.13,136.65,137.02,24200.0
2014-06-27 14:00:00,136.95,137.17,136.8,136.8,33000.0,136.95,137.17,136.8,136.8,33000.0
2014-06-27 14:30:00,136.83,137.33,136.8,136.93,29800.0,136.83,137.33,136.8,136.93,29800.0
2014-06-27 15:00:00,136.92,137.0,136.68,136.76,49100.0,136.92,137.0,136.68,136.76,49100.0
2014-06-27 15:30:00,136.75,137.09,136.75,136.92,137500.0,136.75,137.09,136.75,136.92,137500.0
2014-06-30 09:30:00,136.7,137.1,135.5,136.34,34900.0,136.7,137.1,135.5,136.34,34900.0
2014-06-30 10:00:00,136.41,137.35,136.41,136.69,32700.0,136.41,137.35,136.41,136.69,32700.0
2014-06-30 10:30:00,136.78,136.94,136.45,136.52,10400.0,136.78,136.94,136.45,136.52,10400.0
2014-06-30 11:00:00,136.47,137.06,136.47,137.0,17800.0,136.47,137.06,136.47,137.0,17800.0
2014-06-30 11:30:00,136.96,137.08,136.73,136.84,17200.0,136.96,137.08,136.73,136.84,17200.0
2014-06-30 12:00:00,136.81,137.05,136.81,136.98,15400.0,136.81,137.05,136.81,136.98,15400.0
2014-06-30 12:30:00,136.99,137.21,136.86,137.17,21500.0,136.99,137.21,136.86,137.17,21500.0
2014-06-30 13:00:00,137.17,137.54,137.17,137.47,22700.0,137.17,137.54,137.17,137.47,22700.0
2014-06-30 13:30:00,137.47,137.47,137.19,137.22,18900.0,137.47,137.47,137.19,137.22,18900.0
2014-06-30 14:00:00,137.22,137.59,137.21,137.59,17000.0,137.22,137.59,137.21,137.59,17000.0
2014-06-30 14:30:00,137.58,138.19,137.58,137.97,73400.0,137.58,138.19,137.58,137.97,73400.0
2014-06-30 15:00:00,137.98,138.3,137.92,138.22,50400.0,137.98,138.3,137.92,138.22,50400.0
2014-06-30 15:30:00,138.22,138.39,137.84,138.34,139800.0,138.22,138.39,137.84,138.34,139800.0
2014-07-01 09:30:00,138.4,140.2,138.4,139.85,126900.0,138.4,140.2,138.4,139.85,126900.0
2014-07-01 10:00:00,139.84,140.5,139.74,140.25,65900.0,139.84,140.5,139.74,140.25,65900.0
2014-07-01 10:30:00,140.26,140.52,140.15,140.19,32900.0,140.26,140.52,140.15,140.19,32900.0
2014-07-01 11:00:00,140.12,140.13,139.91,140.0,48000.0,140.12,140.13,139.91,140.0,48000.0
2014-07-01 11:30:00,139.99,140.19,139.99,140.12,33800.0,139.99,140.19,139.99,140.12,33800.0
2014-07-01 12:00:00,140.11,140.27,140.08,140.22,21500.0,140.11,140.27,140.08,140.22,21500.0
2014-07-01 12:30:00,140.22,140.65,140.18,140.64,24800.0,140.22,140.65,140.18,140.64,24800.0
2014-07-01 13:00:00,140.6,141.0,140.6,140.87,46800.0,140.6,141.0,140.6,140.87,46800.0
2014-07-01 13:30:00,140.82,140.82,139.98,140.16,21500.0,140.82,140.82,139.98,140.16,21500.0
2014-07-01 14:00:00,140.17,140.17,139.98,140.06,54400.0,140.17,140.17,139.98,140.06,54400.0
2014-07-01 14:30:00,140.08,140.16,139.91,140.05,17600.0,140.08,140.16,139.91,140.05,17600.0
2014-07-01 15:00:00,140.01,140.04,139.66,139.86,30900.0,140.01,140.04,139.66,139.86,30900.0
2014-07-01 15:30:00,139.89,139.89,139.57,139.58,70000.0,139.89,139.89,139.57,139.58,70000.0
2014-07-02 09:30:00,139.23,140.12,138.51,139.25,39300.0,139.23,140.12,138.51,139.25,39300.0
2014-07-02 10:00:00,139.25,139.53,138.72,138.72,26900.0,139.25,139.53,138.72,138.72,26900.0
2014-07-02 10:30:00,138.83,139.0,138.72,138.86,29400.0,138.83,139.0,138.72,138.86,29400.0
2014-07-02 11:00:00,138.87,139.11,138.77,138.87,43800.0,138.87,139.11,138.77,138.87,43800.0
2014-07-02 11:30:00,138.83,138.99,138.56,138.56,14800.0,138.83,138.99,138.56,138.56,14800.0
2014-07-02 12:00:00,138.57,138.62,138.37,138.45,15600.0,138.57,138.62,138.37,138.45,15600.0
2014-07-02 12:30:00,138.42,138.74,138.34,138.68,16700.0,138.42,138.74,138.34,138.68,16700.0
2014-07-02 13:00:00,138.66,138.7,138.43,138.64,13200.0,138.66,138.7,138.43,138.64,13200.0
2014-07-02 13:30:00,138.66,138.72,138.39,138.56,13600.0,138.66,138.72,138.39,138.56,13600.0
2014-07-02 14:00:00,138.52,138.58,138.4,138.51,26600.0,138.52,138.58,138.4,138.51,26600.0
2014-07-02 14:30:00,138.47,138.59,138.01,138.15,24200.0,138.47,138.59,138.01,138.15,24200.0
2014-07-02 15:00:00,138.16,138.2,137.8,137.8,33900.0,138.16,138.2,137.8,137.8,33900.0
2014-07-02 15:30:00,137.8,137.91,137.72,137.89,57000.0,137.8,137.91,137.72,137.89,57000.0
2014-07-03 09:30:00,138.25,139.21,138.07,138.48,26000.0,138.25,139.21,138.07,138.48,26000.0
2014-07-03 10:00:00,138.47,138.91,138.42,138.64,11000.0,138.47,138.91,138.42,138.64,11000.0
2014-07-03 10:30:00,138.6,139.03,138.6,138.9,13600.0,138.6,139.03,138.6,138.9,13600.0
2014-07-03 11:00:00,138.97,139.31,138.95,139.3,11200.0,138.97,139.31,138.95,139.3,11200.0
2014-07-03 11:30:00,139.32,139.68,139.27,139.67,15600.0,139.32,139.68,139.27,139.67,15600.0
2014-07-03 12:00:00,139.65,139.65,139.23,139.35,24400.0,139.65,139.65,139.23,139.35,24400.0
2014-07-03 12:30:00,139.33,139.63,138.99,139.51,67800.0,139.33,139.63,138.99,139.51,67800.0
2014-07-07 09:30:00,138.34,138.9,137.85,137.98,41100.0,138.34,138.9,137.85,137.98,41100.0
2014-07-07 10:00:00,137.83,138.12,137.62,137.72,23200.0,137.83,138.12,137.62,137.72,23200.0
2014-07-07 10:30:00,137.67,137.71,137.43,137.45,21000.0,137.67,137.71,137.43,137.45,21000.0
2014-07-07 11:00:00,137.42,137.55,137.31,137.53,7600.0,137.42,137.55,137.31,137.53,7600.0
2014-07-07 11:30:00,137.43,137.68,137.34,137.64,16200.0,137.43,137.68,137.34,137.64,16200.0
2014-07-07 12:00:00,137.59,137.89,137.59,137.76,17900.0,137.59,137.89,137.59,137.76,17900.0
2014-07-07 12:30:00,137.76,138.07,137.67,138.01,71600.0,137.76,138.07,137.67,138.01,71600.0
2014-07-07 13:00:00,138.01,138.05,137.95,138.0,33400.0,138.01,138.05,137.95,138.0,33400.0
2014-07-07 13:30:00,138.0,138.12,137.97,138.0,20300.0,138.0,138.12,137.97,138.0,20300.0
2014-07-07 14:00:00,138.0,138.05,137.7,137.75,70600.0,138.0,138.05,137.7,137.75,70600.0
2014-07-07 14:30:00,137.74,137.79,137.09,137.38,24700.0,137.74,137.79,137.09,137.38,24700.0
2014-07-07 15:00:00,137.39,137.88,137.28,137.87,44500.0,137.39,137.88,137.28,137.87,44500.0
2014-07-07 15:30:00,137.85,137.88,137.66,137.87,97500.0,137.85,137.88,137.66,137.87,97500.0
2014-07-08 09:30:00,137.47,137.74,136.56,137.08,25100.0,137.47,137.74,136.56,137.08,25100.0
2014-07-08 10:00:00,137.08,137.2,136.76,136.98,32000.0,137.08,137.2,136.76,136.98,32000.0
2014-07-08 10:30:00,136.98,137.06,136.6,136.95,44900.0,136.98,137.06,136.6,136.95,44900.0
2014-07-08 11:00:00,136.98,136.98,136.13,136.17,34600.0,136.98,136.98,136.13,136.17,34600.0
2014-07-08 11:30:00,136.16,136.41,136.05,136.26,16800.0,136.16,136.41,136.05,136.26,16800.0
2014-07-08 12:00:00,136.27,136.34,135.97,136.04,28400.0,136.27,136.34,135.97,136.04,28400.0
2014-07-08 12:30:00,136.07,136.48,136.06,136.46,17800.0,136.07,136.48,136.06,136.46,17800.0
2014-07-08 13:00:00,136.44,136.68,136.31,136.54,13900.0,136.44,136.68,136.31,136.54,13900.0
2014-07-08 13:30:00,136.52,136.7,136.39,136.52,16300.0,136.52,136.7,136.39,136.52,16300.0
2014-07-08 14:00:00,136.51,136.52,136.2,136.35,42200.0,136.51,136.52,136.2,136.35,42200.0
2014-07-08 14:30:00,136.36,137.0,136.3,136.9,92400.0,136.36,137.0,136.3,136.9,92400.0
2014-07-08 15:00:00,136.93,137.07,136.87,136.99,60700.0,136.93,137.07,136.87,136.99,60700.0
2014-07-08 15:30:00,136.97,137.12,136.91,137.0,76000.0,136.97,137.12,136.91,137.0,76000.0
2014-07-09 09:30:00,137.22,138.23,136.76,137.97,29100.0,137.22,138.23,136.76,137.97,29100.0
2014-07-09 10:00:00,137.9,138.15,137.52,137.97,41000.0,137.9,138.15,137.52,137.97,41000.0
2014-07-09 10:30:00,137.93,138.01,136.92,136.92,42000.0,137.93,138.01,136.92,136.92,42000.0
2014-07-09 11:00:00,137.01,137.01,136.04,136.16,121800.0,137.01,137.01,136.04,136.16,121800.0
2014-07-09 11:30:00,136.15,136.15,134.65,134.97,108200.0,136.15,136.15,134.65,134.97,108200.0
2014-07-09 12:00:00,135.02,135.64,135.02,135.28,62800.0,135.02,135.64,135.02,135.28,62800.0
2014-07-09 12:30:00,135.3,135.41,134.84,134.94,39100.0,135.3,135.41,134.84,134.94,39100.0
2014-07-09 13:00:00,134.92,135.34,134.77,134.97,64200.0,134.92,135.34,134.77,134.97,64200.0
2014-07-09 13:30:00,135.01,135.45,134.95,135.38,32500.0,135.01,135.45,134.95,135.38,32500.0
2014-07-09 14:00:00,135.37,135.44,134.86,134.92,104100.0,135.37,135.44,134.86,134.92,104100.0
2014-07-09 14:30:00,134.92,134.99,134.4,134.4,104400.0,134.92,134.99,134.4,134.4,104400.0
2014-07-09 15:00:00,134.41,134.88,134.21,134.63,167500.0,134.41,134.88,134.21,134.63,167500.0
2014-07-09 15:30:00,134.63,135.14,134.62,134.95,318900.0,134.63,135.14,134.62,134.95,318900.0
2014-07-10 09:30:00,128.14,132.79,127.77,131.77,680400.0,128.14,132.79,127.77,131.77,680400.0
2014-07-10 10:00:00,131.85,132.0,130.78,130.91,240000.0,131.85,132.0,130.78,130.91,240000.0
2014-07-10 10:30:00,131.0,131.99,130.93,131.92,204700.0,131.0,131.99,130.93,131.92,204700.0
2014-07-10 11:00:00,131.92,132.51,131.81,131.81,124300.0,131.92,132.51,131.81,131.81,124300.0
2014-07-10 11:30:00,131.81,132.74,131.81,132.48,268200.0,131.81,132.74,131.81,132.48,268200.0
2014-07-10 12:00:00,132.5,132.5,131.49,131.8,267400.0,132.5,132.5,131.49,131.8,267400.0
2014-07-10 12:30:00,131.79,132.12,131.72,131.95,174600.0,131.79,132.12,131.72,131.95,174600.0
2014-07-10 13:00:00,131.99,132.08,131.34,131.91,138400.0,131.99,132.08,131.34,131.91,138400.0
2014-07-10 13:30:00,131.93,132.23,131.22,131.61,168200.0,131.93,132.23,131.22,131.61,168200.0
2014-07-10 14:00:00,131.61,131.61,131.26,131.53,164000.0,131.61,131.61,131.26,131.53,164000.0
2014-07-10 14:30:00,131.55,131.55,130.74,130.8,208300.0,131.55,131.55,130.74,130.8,208300.0
2014-07-10 15:00:00,130.79,131.01,130.62,130.95,178200.0,130.79,131.01,130.62,130.95,178200.0
2014-07-10 15:30:00,130.96,131.0,130.07,130.4,487600.0,130.96,131.0,130.07,130.4,487600.0
2014-07-11 09:30:00,129.93,130.93,129.67,130.75,115200.0,129.93,130.93,129.67,130.75,115200.0
2014-07-11 10:00:00,130.81,132.01,130.67,132.01,122900.0,130.81,132.01,130.67,132.01,122900.0
2014-07-11 10:30:00,132.04,132.12,131.7,131.81,84100.0,132.04,132.12,131.7,131.81,84100.0
2014-07-11 11:00:00,131.78,131.95,131.7,131.75,161200.0,131.78,131.95,131.7,131.75,161200.0
2014-07-11 11:30:00,131.77,131.93,131.45,131.55,89300.0,131.77,131.93,131.45,131.55,89300.0
2014-07-11 12:00:00,131.55,131.77,131.5,131.69,33100.0,131.55,131.77,131.5,131.69,33100.0
2014-07-11 12:30:00,131.68,131.79,131.54,131.73,41800.0,131.68,131.79,131.54,131.73,41800.0
2014-07-11 13:00:00,131.73,131.79,131.6,131.72,73100.0,131.73,131.79,131.6,131.72,73100.0
2014-07-11 13:30:00,131.72,131.72,131.17,131.46,118300.0,131.72,131.72,131.17,131.46,118300.0
2014-07-11 14:00:00,131.48,131.68,131.38,131.57,43200.0,131.48,131.68,131.38,131.57,43200.0
2014-07-11 14:30:00,131.58,131.58,131.43,131.51,33900.0,131.58,131.58,131.43,131.51,33900.0
2014-07-11 15:00:00,131.51,131.51,130.84,130.94,67300.0,131.51,131.51,130.84,130.94,67300.0
2014-07-11 15:30:00,130.91,130.97,130.62,130.75,105100.0,130.91,130.97,130.62,130.75,105100.0
2014-07-14 09:30:00,131.44,132.14,131.02,131.99,114700.0,131.44,132.14,131.02,131.99,114700.0
2014-07-14 10:00:00,132.0,132.0,130.59,130.68,47300.0,132.0,132.0,130.59,130.68,47300.0
2014-07-14 10:30:00,130.73,131.28,130.65,131.28,31800.0,130.73,131.28,130.65,131.28,31800.0
2014-07-14 11:00:00,131.25,131.48,131.07,131.42,24700.0,131.25,131.48,131.07,131.42,24700.0
2014-07-14 11:30:00,131.42,131.49,131.25,131.4,27800.0,131.42,131.49,131.25,131.4,27800.0
2014-07-14 12:00:00,131.4,131.4,131.14,131.2,18100.0,131.4,131.4,131.14,131.2,18100.0
2014-07-14 12:30:00,131.19,131.46,131.16,131.34,26400.0,131.19,131.46,131.16,131.34,26400.0
2014-07-14 13:00:00,131.3,131.63,131.23,131.55,26400.0,131.3,131.63,131.23,131.55,26400.0
2014-07-14 13:30:00,131.54,131.66,131.43,131.49,25700.0,131.54,131.66,131.43,131.49,25700.0
2014-07-14 14:00:00,131.48,131.5,131.25,131.37,19900.0,131.48,131.5,131.25,131.37,19900.0
2014-07-14 14:30:00,131.33,131.58,131.32,131.45,35600.0,131.33,131.58,131.32,131.45,35600.0
2014-07-14 15:00:00,131.45,131.45,131.24,131.37,37700.0,131.45,131.45,131.24,131.37,37700.0
2014-07-14 15:30:00,131.38,131.5,131.36,131.46,73900.0,131.38,131.5,131.36,131.46,73900.0
2014-07-15 09:30:00,131.4,131.91,130.81,131.86,39300.0,131.4,131.91,130.81,131.86,39300.0
2014-07-15 10:00:00,131.86,132.25,131.7,131.95,42900.0,131.86,132.25,131.7,131.95,42900.0
2014-07-15 10:30:00,131.95,132.06,131.26,131.26,47800.0,131.95,132.06,131.26,131.26,47800.0
2014-07-15 11:00:00,131.34,132.23,131.07,131.88,81200.0,131.34,132.23,131.07,131.88,81200.0
2014-07-15 11:30:00,131.86,131.95,131.33,131.4,23800.0,131.86,131.95,131.33,131.4,23800.0
2014-07-15 12:00:00,131.43,131.47,131.12,131.3,19100.0,131.43,131.47,131.12,131.3,19100.0
2014-07-15 12:30:00,131.3,131.59,131.21,131.28,15600.0,131.3,131.59,131.21,131.28,15600.0
2014-07-15 13:00:00,131.3,131.77,131.15,131.6,12100.0,131.3,131.77,131.15,131.6,12100.0
2014-07-15 13:30:00,131.6,131.89,131.55,131.81,43100.0,131.6,131.89,131.55,131.81,43100.0
2014-07-15 14:00:00,131.84,131.98,131.68,131.81,36600.0,131.84,131.98,131.68,131.81,36600.0
2014-07-15 14:30:00,131.84,131.89,131.59,131.71,32300.0,131.84,131.89,131.59,131.71,32300.0
2014-07-15 15:00:00,131.73,131.81,131.49,131.77,37700.0,131.73,131.81,131.49,131.77,37700.0
2014-07-15 15:30:00,131.78,131.86,131.52,131.66,97000.0,131.78,131.86,131.52,131.66,97000.0
2014-07-16 09:30:00,132.05,132.62,130.78,131.1,62400.0,132.05,132.62,130.78,131.1,62400.0
2014-07-16 10:00:00,131.23,132.3,131.23,132.06,89600.0,131.23,132.3,131.23,132.06,89600.0
2014-07-16 10:30:00,132.06,132.52,131.67,132.0,81900.0,132.06,132.52,131.67,132.0,81900.0
2014-07-16 11:00:00,131.96,132.42,131.96,132.23,40700.0,131.96,132.42,131.96,132.23,40700.0
2014-07-16 11:30:00,132.2,132.29,131.94,132.24,20500.0,132.2,132.29,131.94,132.24,20500.0
2014-07-16 12:00:00,132.28,132.4,132.0,132.0,19800.0,132.28,132.4,132.0,132.0,19800.0
2014-07-16 12:30:00,132.04,132.4,132.04,132.38,28700.0,132.04,132.4,132.04,132.38,28700.0
2014-07-16 13:00:00,132.36,132.39,132.12,132.14,13800.0,132.36,132.39,132.12,132.14,13800.0
2014-07-16 13:30:00,132.14,132.37,131.92,132.37,24400.0,132.14,132.37,131.92,132.37,24400.0
2014-07-16 14:00:00,132.38,132.47,131.97,132.02,34900.0,132.38,132.47,131.97,132.02,34900.0
2014-07-16 14:30:00,132.02,132.16,131.92,132.0,27800.0,132.02,132.16,131.92,132.0,27800.0
2014-07-16 15:00:00,132.0,132.27,131.88,132.25,43000.0,132.0,132.27,131.88,132.25,43000.0
2014-07-16 15:30:00,132.25,132.38,132.09,132.32,145000.0,132.25,132.38,132.09,132.32,145000.0
2014-07-17 09:30:00,131.01,131.67,130.78,131.4,26900.0,131.01,131.67,130.78,131.4,26900.0
2014-07-17 10:00:00,131.35,131.55,130.94,131.52,16900.0,131.35,131.55,130.94,131.52,16900.0
2014-07-17 10:30:00,131.55,131.64,131.18,131.37,50500.0,131.55,131.64,131.18,131.37,50500.0
2014-07-17 11:00:00,131.35,131.41,131.08,131.27,130400.0,131.35,131.41,131.08,131.27,130400.0
2014-07-17 11:30:00,131.24,131.41,131.02,131.26,30700.0,131.24,131.41,131.02,131.26,30700.0
2014-07-17 12:00:00,131.25,131.27,130.82,131.06,43500.0,131.25,131.27,130.82,131.06,43500.0
2014-07-17 12:30:00,131.05,131.2,130.97,131.07,14300.0,131.05,131.2,130.97,131.07,14300.0
2014-07-17 13:00:00,131.1,131.41,131.1,131.21,20700.0,131.1,131.41,131.1,131.21,20700.0
2014-07-17 13:30:00,131.25,131.39,130.93,130.93,51300.0,131.25,131.39,130.93,130.93,51300.0
2014-07-17 14:00:00,130.96,131.35,130.83,131.25,38900.0,130.96,131.35,130.83,131.25,38900.0
2014-07-17 14:30:00,131.25,131.34,131.16,131.24,21100.0,131.25,131.34,131.16,131.24,21100.0
2014-07-17 15:00:00,131.22,131.28,130.5,130.52,33600.0,131.22,131.28,130.5,130.52,33600.0
2014-07-17 15:30:00,130.52,130.53,130.04,130.19,114400.0,130.52,130.53,130.04,130.19,114400.0
2014-07-18 09:30:00,130.65,131.25,129.9,130.57,49600.0,130.65,131.25,129.9,130.57,49600.0
2014-07-18 10:00:00,130.66,130.88,130.36,130.71,13900.0,130.66,130.88,130.36,130.71,13900.0
2014-07-18 10:30:00,130.81,131.33,130.7,131.29,25200.0,130.81,131.33,130.7,131.29,25200.0
2014-07-18 11:00:00,131.29,131.29,130.98,131.04,13000.0,131.29,131.29,130.98,131.04,13000.0
2014-07-18 11:30:00,131.02,131.34,131.0,131.08,28400.0,131.02,131.34,131.0,131.08,28400.0
2014-07-18 12:00:00,131.09,131.38,131.09,131.3,11300.0,131.09,131.38,131.09,131.3,11300.0
2014-07-18 12:30:00,131.32,131.36,131.17,131.3,12900.0,131.32,131.36,131.17,131.3,12900.0
2014-07-18 13:00:00,131.3,131.41,131.29,131.32,15400.0,131.3,131.41,131.29,131.32,15400.0
2014-07-18 13:30:00,131.33,131.49,131.3,131.43,15500.0,131.33,131.49,131.3,131.43,15500.0
2014-07-18 14:00:00,131.37,131.67,131.34,131.59,11100.0,131.37,131.67,131.34,131.59,11100.0
2014-07-18 14:30:00,131.55,131.66,131.49,131.61,15100.0,131.55,131.66,131.49,131.61,15100.0
2014-07-18 15:00:00,131.6,131.77,131.57,131.7,20000.0,131.6,131.77,131.57,131.7,20000.0
2014-07-18 15:30:00,131.7,132.03,131.66,131.86,76300.0,131.7,132.03,131.66,131.86,76300.0
2014-07-21 09:30:00,130.77,131.77,130.77,131.68,34000.0,130.77,131.77,130.77,131.68,34000.0
2014-07-21 10:00:00,131.59,131.94,131.39,131.69,33100.0,131.59,131.94,131.39,131.69,33100.0
2014-07-21 10:30:00,131.67,131.67,131.15,131.32,28000.0,131.67,131.67,131.15,131.32,28000.0
2014-07-21 11:00:00,131.31,131.5,131.11,131.47,28200.0,131.31,131.5,131.11,131.47,28200.0
2014-07-21 11:30:00,131.44,131.75,131.21,131.72,40200.0,131.44,131.75,131.21,131.72,40200.0
2014-07-21 12:00:00,131.53,131.55,131.36,131.36,6600.0,131.53,131.55,131.36,131.36,6600.0
2014-07-21 12:30:00,131.33,131.56,131.33,131.48,15000.0,131.33,131.56,131.33,131.48,15000.0
2014-07-21 13:00:00,131.47,131.57,131.41,131.54,16500.0,131.47,131.57,131.41,131.54,16500.0
2014-07-21 13:30:00,131.52,131.64,131.47,131.53,19000.0,131.52,131.64,131.47,131.53,19000.0
2014-07-21 14:00:00,131.58,131.63,131.26,131.4,20600.0,131.58,131.63,131.26,131.4,20600.0
2014-07-21 14:30:00,131.34,131.48,131.24,131.37,24200.0,131.34,131.48,131.24,131.37,24200.0
2014-07-21 15:00:00,131.36,131.42,131.28,131.37,23500.0,131.36,131.42,131.28,131.37,23500.0
2014-07-21 15:30:00,131.34,131.39,131.27,131.36,72700.0,131.34,131.39,131.27,131.36,72700.0
2014-07-22 09:30:00,132.58,132.58,131.44,131.97,692300.0,132.58,132.58,131.44,131.97,692300.0
2014-07-22 10:00:00,132.06,132.35,131.63,131.91,84700.0,132.06,132.35,131.63,131.91,84700.0
2014-07-22 10:30:00,131.9,131.96,131.04,131.06,47000.0,131.9,131.96,131.04,131.06,47000.0
2014-07-22 11:00:00,131.1,131.49,130.93,131.01,25300.0,131.1,131.49,130.93,131.01,25300.0
2014-07-22 11:30:00,131.0,131.35,131.0,131.35,21900.0,131.0,131.35,131.0,131.35,21900.0
2014-07-22 12:00:00,131.32,131.84,131.32,131.63,233500.0,131.32,131.84,131.32,131.63,233500.0
2014-07-22 12:30:00,131.63,131.9,131.5,131.79,535300.0,131.63,131.9,131.5,131.79,535300.0
2014-07-22 13:00:00,131.78,132.05,131.77,131.96,21700.0,131.78,132.05,131.77,131.96,21700.0
2014-07-22 13:30:00,131.97,132.31,131.97,132.31,54100.0,131.97,132.31,131.97,132.31,54100.0
2014-07-22 14:00:00,132.31,132.43,132.27,132.32,40500.0,132.31,132.43,132.27,132.32,40500.0
2014-07-22 14:30:00,132.3,132.31,132.07,132.25,32100.0,132.3,132.31,132.07,132.25,32100.0
2014-07-22 15:00:00,132.23,132.29,132.15,132.24,37400.0,132.23,132.29,132.15,132.24,37400.0
2014-07-22 15:30:00,132.25,132.43,132.19,132.24,91100.0,132.25,132.43,132.19,132.24,91100.0
2014-07-23 09:30:00,132.24,132.24,131.0,132.08,43900.0,132.24,132.24,131.0,132.08,43900.0
2014-07-23 10:00:00,132.04,132.53,131.83,132.53,38900.0,132.04,132.53,131.83,132.53,38900.0
2014-07-23 10:30:00,132.55,133.27,132.55,132.99,33800.0,132.55,133.27,132.55,132.99,33800.0
2014-07-23 11:00:00,132.97,133.01,132.32,132.42,87800.0,132.97,133.01,132.32,132.42,87800.0
2014-07-23 11:30:00,132.43,132.52,131.98,132.01,46100.0,132.43,132.52,131.98,132.01,46100.0
2014-07-23 12:00:00,132.04,132.18,131.94,131.94,17400.0,132.04,132.18,131.94,131.94,17400.0
2014-07-23 12:30:00,131.94,132.06,131.73,131.79,14800.0,131.94,132.06,131.73,131.79,14800.0
2014-07-23 13:00:00,131.87,131.87,131.63,131.76,13600.0,131.87,131.87,131.63,131.76,13600.0
2014-07-23 13:30:00,131.76,132.12,131.75,132.01,16400.0,131.76,132.12,131.75,132.01,16400.0
2014-07-23 14:00:00,132.01,132.28,132.0,132.07,26100.0,132.01,132.28,132.0,132.07,26100.0
2014-07-23 14:30:00,132.04,132.09,131.81,131.84,28300.0,132.04,132.09,131.81,131.84,28300.0
2014-07-23 15:00:00,131.83,131.86,131.47,131.49,37700.0,131.83,131.86,131.47,131.49,37700.0
2014-07-23 15:30:00,131.5,131.56,131.29,131.44,111000.0,131.5,131.56,131.29,131.44,111000.0
2014-07-24 09:30:00,131.91,132.38,131.23,131.73,46700.0,131.91,132.38,131.23,131.73,46700.0
2014-07-24 10:00:00,131.46,131.8,130.75,131.08,69300.0,131.46,131.8,130.75,131.08,69300.0
2014-07-24 10:30:00,131.09,131.25,130.66,130.85,41900.0,131.09,131.25,130.66,130.85,41900.0
2014-07-24 11:00:00,130.85,131.39,130.75,131.26,37000.0,130.85,131.39,130.75,131.26,37000.0
2014-07-24 11:30:00,131.21,131.23,131.0,131.16,36300.0,131.21,131.23,131.0,131.16,36300.0
2014-07-24 12:00:00,131.19,131.21,130.77,130.83,29900.0,131.19,131.21,130.77,130.83,29900.0
2014-07-24 12:30:00,130.86,130.86,130.49,130.49,16700.0,130.86,130.86,130.49,130.49,16700.0
2014-07-24 13:00:00,130.5,130.62,130.27,130.48,29100.0,130.5,130.62,130.27,130.48,29100.0
2014-07-24 13:30:00,130.5,130.55,130.1,130.25,24200.0,130.5,130.55,130.1,130.25,24200.0
2014-07-24 14:00:00,130.25,130.41,130.23,130.23,21500.0,130.25,130.41,130.23,130.23,21500.0
2014-07-24 14:30:00,130.26,130.28,130.04,130.12,31900.0,130.26,130.28,130.04,130.12,31900.0
2014-07-24 15:00:00,130.11,130.42,130.08,130.34,26300.0,130.11,130.42,130.08,130.34,26300.0
2014-07-24 15:30:00,130.31,130.63,130.31,130.43,69300.0,130.31,130.63,130.31,130.43,69300.0
2014-07-25 09:30:00,129.84,130.19,129.08,129.72,46800.0,129.84,130.19,129.08,129.72,46800.0
2014-07-25 10:00:00,129.72,130.09,129.55,130.05,37100.0,129.72,130.09,129.55,130.05,37100.0
2014-07-25 10:30:00,130.06,130.9,130.04,130.8,74900.0,130.06,130.9,130.04,130.8,74900.0
2014-07-25 11:00:00,130.8,130.91,130.31,130.49,67400.0,130.8,130.91,130.31,130.49,67400.0
2014-07-25 11:30:00,130.5,130.52,129.93,129.99,61000.0,130.5,130.52,129.93,129.99,61000.0
2014-07-25 12:00:00,130.0,130.16,130.0,130.0,39400.0,130.0,130.16,130.0,130.0,39400.0
2014-07-25 12:30:00,130.01,130.2,129.96,130.1,46600.0,130.01,130.2,129.96,130.1,46600.0
2014-07-25 13:00:00,130.09,130.32,130.02,130.16,120300.0,130.09,130.32,130.02,130.16,120300.0
2014-07-25 13:30:00,130.16,130.19,129.93,129.93,13700.0,130.16,130.19,129.93,129.93,13700.0
2014-07-25 14:00:00,129.96,130.05,129.59,129.59,30000.0,129.96,130.05,129.59,129.59,30000.0
2014-07-25 14:30:00,129.6,129.7,129.42,129.55,46700.0,129.6,129.7,129.42,129.55,46700.0
2014-07-25 15:00:00,129.56,129.89,129.51,129.72,43200.0,129.56,129.89,129.51,129.72,43200.0
2014-07-25 15:30:00,129.74,129.75,129.47,129.7,107700.0,129.74,129.75,129.47,129.7,107700.0
2014-07-28 09:30:00,128.94,129.54,126.87,127.91,192400.0,128.94,129.54,126.87,127.91,192400.0
2014-07-28 10:00:00,127.81,128.0,126.54,126.66,56700.0,127.81,128.0,126.54,126.66,56700.0
2014-07-28 10:30:00,126.65,126.78,126.31,126.46,137900.0,126.65,126.78,126.31,126.46,137900.0
2014-07-28 11:00:00,126.49,126.8,126.34,126.73,53600.0,126.49,126.8,126.34,126.73,53600.0
2014-07-28 11:30:00,126.73,126.83,126.34,126.49,58500.0,126.73,126.83,126.34,126.49,58500.0
2014-07-28 12:00:00,126.5,126.61,126.37,126.46,63200.0,126.5,126.61,126.37,126.46,63200.0
2014-07-28 12:30:00,126.47,126.78,126.47,126.67,25600.0,126.47,126.78,126.47,126.67,25600.0
2014-07-28 13:00:00,126.65,126.7,126.48,126.64,110000.0,126.65,126.7,126.48,126.64,110000.0
2014-07-28 13:30:00,126.59,127.03,126.5,126.63,75100.0,126.59,127.03,126.5,126.63,75100.0
2014-07-28 14:00:00,126.64,126.76,126.47,126.59,35000.0,126.64,126.76,126.47,126.59,35000.0
2014-07-28 14:30:00,126.59,126.63,126.44,126.52,55000.0,126.59,126.63,126.44,126.52,55000.0
2014-07-28 15:00:00,126.52,126.71,126.49,126.64,40800.0,126.52,126.71,126.49,126.64,40800.0
2014-07-28 15:30:00,126.63,126.68,126.44,126.48,243200.0,126.63,126.68,126.44,126.48,243200.0
2014-07-29 09:30:00,126.55,128.45,126.08,127.94,110200.0,126.55,128.45,126.08,127.94,110200.0
2014-07-29 10:00:00,127.94,128.08,127.54,128.0,177300.0,127.94,128.08,127.54,128.0,177300.0
2014-07-29 10:30:00,127.98,128.06,127.52,127.7,41500.0,127.98,128.06,127.52,127.7,41500.0
2014-07-29 11:00:00,127.7,127.81,126.97,127.63,37800.0,127.7,127.81,126.97,127.63,37800.0
2014-07-29 11:30:00,127.65,127.9,127.42,127.73,152100.0,127.65,127.9,127.42,127.73,152100.0
2014-07-29 12:00:00,127.77,127.96,127.66,127.83,25200.0,127.77,127.96,127.66,127.83,25200.0
2014-07-29 12:30:00,127.82,127.92,127.69,127.86,17200.0,127.82,127.92,127.69,127.86,17200.0
2014-07-29 13:00:00,127.92,128.01,127.78,127.81,31100.0,127.92,128.01,127.78,127.81,31100.0
2014-07-29 13:30:00,127.79,127.87,127.57,127.69,14000.0,127.79,127.87,127.57,127.69,14000.0
2014-07-29 14:00:00,127.68,127.73,127.17,127.36,28200.0,127.68,127.73,127.17,127.36,28200.0
2014-07-29 14:30:00,127.39,127.63,127.35,127.6,34900.0,127.39,127.63,127.35,127.6,34900.0
2014-07-29 15:00:00,127.53,127.73,127.53,127.67,51700.0,127.53,127.73,127.53,127.67,51700.0
2014-07-29 15:30:00,127.67,127.72,127.27,127.29,104800.0,127.67,127.72,127.27,127.29,104800.0
2014-07-30 09:30:00,128.5,128.5,127.08,127.69,47700.0,128.5,128.5,127.08,127.69,47700.0
2014-07-30 10:00:00,127.73,128.31,127.19,128.2,128400.0,127.73,128.31,127.19,128.2,128400.0
2014-07-30 10:30:00,128.18,128.19,127.37,127.45,64400.0,128.18,128.19,127.37,127.45,64400.0
2014-07-30 11:00:00,127.53,127.63,127.14,127.2,58600.0,127.53,127.63,127.14,127.2,58600.0
2014-07-30 11:30:00,127.2,127.38,126.65,126.68,83000.0,127.2,127.38,126.65,126.68,83000.0
2014-07-30 12:00:00,126.69,126.72,126.24,126.41,49700.0,126.69,126.72,126.24,126.41,49700.0
2014-07-30 12:30:00,126.37,126.45,126.15,126.25,128000.0,126.37,126.45,126.15,126.25,128000.0
2014-07-30 13:00:00,126.24,126.28,125.68,125.69,75200.0,126.24,126.28,125.68,125.69,75200.0
2014-07-30 13:30:00,125.68,126.02,125.68,125.91,127600.0,125.68,126.02,125.68,125.91,127600.0
2014-07-30 14:00:00,125.88,126.94,125.7,126.67,111600.0,125.88,126.94,125.7,126.67,111600.0
2014-07-30 14:30:00,126.68,126.69,126.12,126.18,47400.0,126.68,126.69,126.12,126.18,47400.0
2014-07-30 15:00:00,126.23,126.77,126.07,126.75,160800.0,126.23,126.77,126.07,126.75,160800.0
2014-07-30 15:30:00,126.77,126.86,126.54,126.75,107200.0,126.77,126.86,126.54,126.75,107200.0
2014-07-31 09:30:00,125.71,126.39,125.01,125.79,75400.0,125.71,126.39,125.01,125.79,75400.0
2014-07-31 10:00:00,125.74,125.92,125.42,125.46,111400.0,125.74,125.92,125.42,125.46,111400.0
2014-07-31 10:30:00,125.54,126.01,124.83,124.83,141200.0,125.54,126.01,124.83,124.83,141200.0
2014-07-31 11:00:00,124.82,124.96,124.47,124.54,65100.0,124.82,124.96,124.47,124.54,65100.0
2014-07-31 11:30:00,124.52,124.58,124.17,124.27,53900.0,124.52,124.58,124.17,124.27,53900.0
2014-07-31 12:00:00,124.19,124.44,123.84,124.14,52800.0,124.19,124.44,123.84,124.14,52800.0
2014-07-31 12:30:00,124.21,124.24,123.97,124.0,62700.0,124.21,124.24,123.97,124.0,62700.0
2014-07-31 13:00:00,124.02,124.21,123.81,124.21,114300.0,124.02,124.21,123.81,124.21,114300.0
2014-07-31 13:30:00,124.21,125.24,124.21,125.18,146500.0,124.21,125.24,124.21,125.18,146500.0
2014-07-31 14:00:00,125.2,125.42,125.02,125.1,106800.0,125.2,125.42,125.02,125.1,106800.0
2014-07-31 14:30:00,125.15,125.15,124.48,124.54,104700.0,125.15,125.15,124.48,124.54,104700.0
2014-07-31 15:00:00,124.54,125.22,124.43,124.96,98500.0,124.54,125.22,124.43,124.96,98500.0
2014-07-31 15:30:00,125.03,125.1,124.71,124.72,229100.0,125.03,125.1,124.71,124.72,229100.0
2014-08-01 09:30:00,130.3,130.3,127.28,128.56,334500.0,130.3,130.3,127.28,128.56,334500.0
2014-08-01 10:00:00,128.46,129.12,127.46,128.1,182100.0,128.46,129.12,127.46,128.1,182100.0
2014-08-01 10:30:00,128.11,128.3,127.75,127.99,378900.0,128.11,128.3,127.75,127.99,378900.0
2014-08-01 11:00:00,127.99,128.44,127.95,128.05,234000.0,127.99,128.44,127.95,128.05,234000.0
2014-08-01 11:30:00,128.05,128.08,127.05,127.05,286500.0,128.05,128.08,127.05,127.05,286500.0
2014-08-01 12:00:00,127.08,127.22,126.4,127.2,125100.0,127.08,127.22,126.4,127.2,125100.0
2014-08-01 12:30:00,127.19,127.9,127.12,127.61,109100.0,127.19,127.9,127.12,127.61,109100.0
2014-08-01 13:00:00,127.63,128.24,127.29,128.16,164200.0,127.63,128.24,127.29,128.16,164200.0
2014-08-01 13:30:00,128.15,128.33,128.06,128.24,84500.0,128.15,128.33,128.06,128.24,84500.0
2014-08-01 14:00:00,128.32,128.33,127.95,127.96,125900.0,128.32,128.33,127.95,127.96,125900.0
2014-08-01 14:30:00,127.97,128.04,127.52,127.77,185000.0,127.97,128.04,127.52,127.77,185000.0
2014-08-01 15:00:00,127.75,127.99,127.18,127.3,235300.0,127.75,127.99,127.18,127.3,235300.0
2014-08-01 15:30:00,127.3,127.41,126.28,126.46,343500.0,127.3,127.41,126.28,126.46,343500.0
2014-08-04 09:30:00,126.78,127.52,126.3,127.34,95400.0,126.78,127.52,126.3,127.34,95400.0
2014-08-04 10:00:00,127.47,127.53,127.02,127.16,229400.0,127.47,127.53,127.02,127.16,229400.0
2014-08-04 10:30:00,127.15,127.47,126.89,127.02,105200.0,127.15,127.47,126.89,127.02,105200.0
2014-08-04 11:00:00,127.02,127.79,127.01,127.64,119400.0,127.02,127.79,127.01,127.64,119400.0
2014-08-04 11:30:00,127.65,127.71,126.9,127.27,85100.0,127.65,127.71,126.9,127.27,85100.0
2014-08-04 12:00:00,127.28,127.36,126.79,126.99,77600.0,127.28,127.36,126.79,126.99,77600.0
2014-08-04 12:30:00,126.99,127.21,126.8,127.14,40700.0,126.99,127.21,126.8,127.14,40700.0
2014-08-04 13:00:00,127.12,127.2,126.52,126.54,57200.0,127.12,127.2,126.52,126.54,57200.0
2014-08-04 13:30:00,126.53,127.1,126.51,127.1,44600.0,126.53,127.1,126.51,127.1,44600.0
2014-08-04 14:00:00,127.11,127.43,127.1,127.43,58400.0,127.11,127.43,127.1,127.43,58400.0
2014-08-04 14:30:00,127.42,128.2,127.41,128.17,64000.0,127.42,128.2,127.41,128.17,64000.0
2014-08-04 15:00:00,128.16,128.43,127.99,128.43,79800.0,128.16,128.43,127.99,128.43,79800.0
2014-08-04 15:30:00,128.43,128.59,128.28,128.5,204400.0,128.43,128.59,128.28,128.5,204400.0
2014-08-05 09:30:00,128.46,129.72,128.0,129.71,58500.0,128.46,129.72,128.0,129.71,58500.0
2014-08-05 10:00:00,129.77,130.66,129.43,130.65,78200.0,129.77,130.66,129.43,130.65,78200.0
2014-08-05 10:30:00,130.59,131.61,130.55,131.33,127000.0,130.59,131.61,130.55,131.33,127000.0
2014-08-05 11:00:00,131.39,131.75,130.76,130.76,130600.0,131.39,131.75,130.76,130.76,130600.0
2014-08-05 11:30:00,130.76,130.85,130.0,130.27,63400.0,130.76,130.85,130.0,130.27,63400.0
2014-08-05 12:00:00,130.3,130.53,129.81,129.83,59000.0,130.3,130.53,129.81,129.83,59000.0
2014-08-05 12:30:00,129.83,129.94,129.53,129.87,54600.0,129.83,129.94,129.53,129.87,54600.0
2014-08-05 13:00:00,129.84,129.9,129.28,129.56,78500.0,129.84,129.9,129.28,129.56,78500.0
2014-08-05 13:30:00,129.56,129.63,128.78,129.15,76700.0,129.56,129.63,128.78,129.15,76700.0
2014-08-05 14:00:00,129.12,129.3,128.63,129.25,55800.0,129.12,129.3,128.63,129.25,55800.0
2014-08-05 14:30:00,129.28,129.45,128.93,129.17,64000.0,129.28,129.45,128.93,129.17,64000.0
2014-08-05 15:00:00,129.18,129.4,128.9,129.04,70400.0,129.18,129.4,128.9,129.04,70400.0
2014-08-05 15:30:00,129.06,129.6,129.04,129.54,155600.0,129.06,129.6,129.04,129.54,155600.0
2014-08-06 09:30:00,128.86,129.6,128.5,129.32,33800.0,128.86,129.6,128.5,129.32,33800.0
2014-08-06 10:00:00,129.37,129.92,129.1,129.91,53400.0,129.37,129.92,129.1,129.91,53400.0
2014-08-06 10:30:00,129.93,130.34,129.59,130.34,47700.0,129.93,130.34,129.59,130.34,47700.0
2014-08-06 11:00:00,130.34,130.7,130.29,130.39,184900.0,130.34,130.7,130.29,130.39,184900.0
2014-08-06 11:30:00,130.41,130.89,130.38,130.64,59800.0,130.41,130.89,130.38,130.64,59800.0
2014-08-06 12:00:00,130.68,130.83,130.25,130.25,57200.0,130.68,130.83,130.25,130.25,57200.0
2014-08-06 12:30:00,130.28,130.5,130.06,130.12,37400.0,130.28,130.5,130.06,130.12,37400.0
2014-08-06 13:00:00,130.06,130.09,129.73,129.75,30200.0,130.06,130.09,129.73,129.75,30200.0
2014-08-06 13:30:00,129.75,130.05,129.64,129.87,39000.0,129.75,130.05,129.64,129.87,39000.0
2014-08-06 14:00:00,129.87,130.66,129.77,130.61,65800.0,129.87,130.66,129.77,130.61,65800.0
2014-08-06 14:30:00,130.61,130.61,130.18,130.24,40700.0,130.61,130.61,130.18,130.24,40700.0
2014-08-06 15:00:00,130.22,130.4,130.22,130.37,52100.0,130.22,130.4,130.22,130.37,52100.0
2014-08-06 15:30:00,130.34,130.41,130.24,130.34,104900.0,130.34,130.41,130.24,130.34,104900.0
2014-08-07 09:30:00,131.21,131.51,130.71,131.18,97900.0,131.21,131.51,130.71,131.18,97900.0
2014-08-07 10:00:00,131.25,131.61,131.0,131.0,80400.0,131.25,131.61,131.0,131.0,80400.0
2014-08-07 10:30:00,131.06,131.23,130.16,130.56,26800.0,131.06,131.23,130.16,130.56,26800.0
2014-08-07 11:00:00,130.55,130.75,130.17,130.63,32500.0,130.55,130.75,130.17,130.63,32500.0
2014-08-07 11:30:00,130.63,130.71,130.15,130.32,15200.0,130.63,130.71,130.15,130.32,15200.0
2014-08-07 12:00:00,130.25,130.44,130.09,130.13,20700.0,130.25,130.44,130.09,130.13,20700.0
2014-08-07 12:30:00,130.12,130.45,129.85,130.38,19700.0,130.12,130.45,129.85,130.38,19700.0
2014-08-07 13:00:00,130.4,130.71,130.38,130.61,29500.0,130.4,130.71,130.38,130.61,29500.0
2014-08-07 13:30:00,130.62,130.99,130.51,130.94,44400.0,130.62,130.99,130.51,130.94,44400.0
2014-08-07 14:00:00,130.85,130.9,130.53,130.58,24300.0,130.85,130.9,130.53,130.58,24300.0
2014-08-07 14:30:00,130.55,130.66,130.23,130.23,16900.0,130.55,130.66,130.23,130.23,16900.0
2014-08-07 15:00:00,130.27,130.35,129.75,129.83,48000.0,130.27,130.35,129.75,129.83,48000.0
2014-08-07 15:30:00,129.89,130.16,129.62,130.03,99600.0,129.89,130.16,129.62,130.03,99600.0
2014-08-08 09:30:00,130.18,132.34,129.67,132.12,85400.0,130.18,132.34,129.67,132.12,85400.0
2014-08-08 10:00:00,132.18,133.14,131.86,132.6,92300.0,132.18,133.14,131.86,132.6,92300.0
2014-08-08 10:30:00,132.6,133.28,132.49,133.08,88300.0,132.6,133.28,132.49,133.08,88300.0
2014-08-08 11:00:00,133.02,133.99,132.96,133.83,70800.0,133.02,133.99,132.96,133.83,70800.0
2014-08-08 11:30:00,133.83,133.87,133.34,133.53,104100.0,133.83,133.87,133.34,133.53,104100.0
2014-08-08 12:00:00,133.53,133.83,133.4,133.78,75800.0,133.53,133.83,133.4,133.78,75800.0
2014-08-08 12:30:00,133.82,133.96,133.73,133.87,43900.0,133.82,133.96,133.73,133.87,43900.0
2014-08-08 13:00:00,133.81,134.1,133.72,134.03,37300.0,133.81,134.1,133.72,134.03,37300.0
2014-08-08 13:30:00,134.01,134.01,133.57,133.62,50300.0,134.01,134.01,133.57,133.62,50300.0
2014-08-08 14:00:00,133.59,133.86,133.49,133.86,65200.0,133.59,133.86,133.49,133.86,65200.0
2014-08-08 14:30:00,133.87,134.14,133.85,134.04,108100.0,133.87,134.14,133.85,134.04,108100.0
2014-08-08 15:00:00,134.02,134.41,133.92,134.35,112300.0,134.02,134.41,133.92,134.35,112300.0
2014-08-08 15:30:00,134.39,134.51,134.15,134.37,197500.0,134.39,134.51,134.15,134.37,197500.0
2014-08-11 09:30:00,134.75,135.29,134.32,135.25,55600.0,134.75,135.29,134.32,135.25,55600.0
2014-08-11 10:00:00,135.28,135.4,134.94,135.01,40200.0,135.28,135.4,134.94,135.01,40200.0
2014-08-11 10:30:00,135.0,135.05,134.55,134.73,30300.0,135.0,135.05,134.55,134.73,30300.0
2014-08-11 11:00:00,134.64,135.47,134.64,135.24,74000.0,134.64,135.47,134.64,135.24,74000.0
2014-08-11 11:30:00,135.24,135.29,134.78,134.9,88000.0,135.24,135.29,134.78,134.9,88000.0
2014-08-11 12:00:00,134.92,135.0,134.62,134.88,15700.0,134.92,135.0,134.62,134.88,15700.0
2014-08-11 12:30:00,134.86,134.98,134.58,134.6,15800.0,134.86,134.98,134.58,134.6,15800.0
2014-08-11 13:00:00,134.62,134.71,134.45,134.59,27700.0,134.62,134.71,134.45,134.59,27700.0
2014-08-11 13:30:00,134.61,134.7,134.07,134.1,42700.0,134.61,134.7,134.07,134.1,42700.0
2014-08-11 14:00:00,134.14,134.72,134.14,134.72,28000.0,134.14,134.72,134.14,134.72,28000.0
2014-08-11 14:30:00,134.69,134.72,134.39,134.5,50200.0,134.69,134.72,134.39,134.5,50200.0
2014-08-11 15:00:00,134.47,134.83,134.27,134.29,37700.0,134.47,134.83,134.27,134.29,37700.0
2014-08-11 15:30:00,134.27,134.63,134.27,134.58,92400.0,134.27,134.63,134.27,134.58,92400.0
2014-08-12 09:30:00,134.09,134.88,134.09,134.85,26600.0,134.09,134.88,134.09,134.85,26600.0
2014-08-12 10:00:00,134.99,135.16,134.74,134.85,24100.0,134.99,135.16,134.74,134.85,24100.0
2014-08-12 10:30:00,134.86,134.86,134.06,134.18,18600.0,134.86,134.86,134.06,134.18,18600.0
2014-08-12 11:00:00,134.1,134.28,134.07,134.11,32700.0,134.1,134.28,134.07,134.11,32700.0
2014-08-12 11:30:00,134.1,134.23,133.99,134.04,18300.0,134.1,134.23,133.99,134.04,18300.0
2014-08-12 12:00:00,134.04,134.61,134.01,134.23,15600.0,134.04,134.61,134.01,134.23,15600.0
2014-08-12 12:30:00,134.3,134.69,134.28,134.29,35200.0,134.3,134.69,134.28,134.29,35200.0
2014-08-12 13:00:00,134.32,134.37,133.85,133.88,5700.0,134.32,134.37,133.85,133.88,5700.0
2014-08-12 13:30:00,133.91,133.91,133.43,133.44,8500.0,133.91,133.91,133.43,133.44,8500.0
2014-08-12 14:00:00,133.45,133.45,133.04,133.19,13900.0,133.45,133.45,133.04,133.19,13900.0
2014-08-12 14:30:00,133.12,133.47,132.99,133.29,22100.0,133.12,133.47,132.99,133.29,22100.0
2014-08-12 15:00:00,133.29,133.3,132.99,133.18,56100.0,133.29,133.3,132.99,133.18,56100.0
2014-08-12 15:30:00,133.15,133.51,133.09,133.5,82500.0,133.15,133.51,133.09,133.5,82500.0
2014-08-13 09:30:00,133.78,134.98,133.63,134.95,160600.0,133.78,134.98,133.63,134.95,160600.0
2014-08-13 10:00:00,134.83,135.19,134.59,135.0,142300.0,134.83,135.19,134.59,135.0,142300.0
2014-08-13 10:30:00,135.01,135.43,134.94,135.13,50900.0,135.01,135.43,134.94,135.13,50900.0
2014-08-13 11:00:00,135.17,136.04,135.15,135.99,85500.0,135.17,136.04,135.15,135.99,85500.0
2014-08-13 11:30:00,135.95,136.0,135.45,135.45,16300.0,135.95,136.0,135.45,135.45,16300.0
2014-08-13 12:00:00,135.45,135.56,135.18,135.5,74800.0,135.45,135.56,135.18,135.5,74800.0
2014-08-13 12:30:00,135.53,135.53,135.13,135.14,91000.0,135.53,135.53,135.13,135.14,91000.0
2014-08-13 13:00:00,135.13,135.24,135.01,135.04,13000.0,135.13,135.24,135.01,135.04,13000.0
2014-08-13 13:30:00,135.07,135.56,135.07,135.52,53600.0,135.07,135.56,135.07,135.52,53600.0
2014-08-13 14:00:00,135.54,135.66,135.51,135.57,58200.0,135.54,135.66,135.51,135.57,58200.0
2014-08-13 14:30:00,135.58,135.85,135.55,135.81,73700.0,135.58,135.85,135.55,135.81,73700.0
2014-08-13 15:00:00,135.81,135.97,135.68,135.74,72100.0,135.81,135.97,135.68,135.74,72100.0
2014-08-13 15:30:00,135.71,136.04,135.67,136.0,145500.0,135.71,136.04,135.67,136.0,145500.0
2014-08-14 09:30:00,136.1,137.28,136.07,137.13,47900.0,136.1,137.28,136.07,137.13,47900.0
2014-08-14 10:00:00,137.25,137.52,136.96,137.49,101000.0,137.25,137.52,136.96,137.49,101000.0
2014-08-14 10:30:00,137.51,137.67,137.08,137.34,60000.0,137.51,137.67,137.08,137.34,60000.0
2014-08-14 11:00:00,137.31,137.5,137.17,137.42,61000.0,137.31,137.5,137.17,137.42,61000.0
2014-08-14 11:30:00,137.43,137.92,137.43,137.92,30500.0,137.43,137.92,137.43,137.92,30500.0
2014-08-14 12:00:00,137.93,138.43,137.91,138.4,49100.0,137.93,138.43,137.91,138.4,49100.0
2014-08-14 12:30:00,138.43,138.87,138.31,138.84,43900.0,138.43,138.87,138.31,138.84,43900.0
2014-08-14 13:00:00,138.87,139.11,138.54,138.89,46800.0,138.87,139.11,138.54,138.89,46800.0
2014-08-14 13:30:00,138.81,139.0,138.63,139.0,37100.0,138.81,139.0,138.63,139.0,37100.0
2014-08-14 14:00:00,139.02,139.17,138.82,139.04,50400.0,139.02,139.17,138.82,139.04,50400.0
2014-08-14 14:30:00,139.01,139.62,138.98,139.51,67800.0,139.01,139.62,138.98,139.51,67800.0
2014-08-14 15:00:00,139.49,139.9,139.47,139.65,150600.0,139.49,139.9,139.47,139.65,150600.0
2014-08-14 15:30:00,139.66,139.96,139.55,139.92,190100.0,139.66,139.96,139.55,139.92,190100.0
2014-08-15 09:30:00,140.53,140.74,139.37,139.89,90900.0,140.53,140.74,139.37,139.89,90900.0
2014-08-15 10:00:00,139.91,140.34,139.63,140.31,48200.0,139.91,140.34,139.63,140.31,48200.0
2014-08-15 10:30:00,140.28,140.36,138.39,138.87,90400.0,140.28,140.36,138.39,138.87,90400.0
2014-08-15 11:00:00,138.87,139.49,138.67,139.16,66600.0,138.87,139.49,138.67,139.16,66600.0
2014-08-15 11:30:00,139.15,139.36,138.28,138.56,39300.0,139.15,139.36,138.28,138.56,39300.0
2014-08-15 12:00:00,138.44,138.57,138.22,138.51,48600.0,138.44,138.57,138.22,138.51,48600.0
2014-08-15 12:30:00,138.48,138.67,138.25,138.56,33100.0,138.48,138.67,138.25,138.56,33100.0
2014-08-15 13:00:00,138.58,138.85,138.31,138.85,18900.0,138.58,138.85,138.31,138.85,18900.0
2014-08-15 13:30:00,138.88,139.16,138.72,138.97,32700.0,138.88,139.16,138.72,138.97,32700.0
2014-08-15 14:00:00,138.92,139.3,138.74,139.23,33600.0,138.92,139.3,138.74,139.23,33600.0
2014-08-15 14:30:00,139.28,139.64,139.23,139.38,44000.0,139.28,139.64,139.23,139.38,44000.0
2014-08-15 15:00:00,139.42,139.5,139.25,139.32,67300.0,139.42,139.5,139.25,139.32,67300.0
2014-08-15 15:30:00,139.31,139.48,139.25,139.42,117700.0,139.31,139.48,139.25,139.42,117700.0
2014-08-18 09:30:00,140.05,141.85,140.0,141.55,94500.0,140.05,141.85,140.0,141.55,94500.0
2014-08-18 10:00:00,141.51,141.68,141.28,141.6,41100.0,141.51,141.68,141.28,141.6,41100.0
2014-08-18 10:30:00,141.6,141.6,141.27,141.35,21900.0,141.6,141.6,141.27,141.35,21900.0
2014-08-18 11:00:00,141.43,141.59,141.13,141.33,38000.0,141.43,141.59,141.13,141.33,38000.0
2014-08-18 11:30:00,141.29,141.96,141.29,141.94,28300.0,141.29,141.96,141.29,141.94,28300.0
2014-08-18 12:00:00,141.95,142.21,141.94,142.15,39400.0,141.95,142.21,141.94,142.15,39400.0
2014-08-18 12:30:00,142.15,142.38,142.07,142.08,32500.0,142.15,142.38,142.07,142.08,32500.0
2014-08-18 13:00:00,142.14,142.45,141.95,142.31,32400.0,142.14,142.45,141.95,142.31,32400.0
2014-08-18 13:30:00,142.29,142.36,141.86,141.93,35600.0,142.29,142.36,141.86,141.93,35600.0
2014-08-18 14:00:00,141.97,142.24,141.88,142.15,22100.0,141.97,142.24,141.88,142.15,22100.0
2014-08-18 14:30:00,142.16,142.47,142.11,142.37,26600.0,142.16,142.47,142.11,142.37,26600.0
2014-08-18 15:00:00,142.42,142.5,142.3,142.38,43400.0,142.42,142.5,142.3,142.38,43400.0
2014-08-18 15:30:00,142.38,142.5,142.14,142.38,148200.0,142.38,142.5,142.14,142.38,148200.0
2014-08-19 09:30:00,143.5,146.07,143.39,145.47,246800.0,143.5,146.07,143.39,145.47,246800.0
2014-08-19 10:00:00,145.47,145.64,144.5,144.52,132700.0,145.47,145.64,144.5,144.52,132700.0
2014-08-19 10:30:00,144.51,144.62,144.19,144.48,64700.0,144.51,144.62,144.19,144.48,64700.0
2014-08-19 11:00:00,144.48,145.0,144.35,145.0,89400.0,144.48,145.0,144.35,145.0,89400.0
2014-08-19 11:30:00,145.0,145.4,144.87,145.25,43500.0,145.0,145.4,144.87,145.25,43500.0
2014-08-19 12:00:00,145.24,145.4,144.92,145.33,33600.0,145.24,145.4,144.92,145.33,33600.0
2014-08-19 12:30:00,145.34,145.85,145.33,145.81,34300.0,145.34,145.85,145.33,145.81,34300.0
2014-08-19 13:00:00,145.79,146.05,145.53,145.82,36000.0,145.79,146.05,145.53,145.82,36000.0
2014-08-19 13:30:00,145.78,146.24,145.71,146.02,42000.0,145.78,146.24,145.71,146.02,42000.0
2014-08-19 14:00:00,146.08,146.2,145.96,146.17,32700.0,146.08,146.2,145.96,146.17,32700.0
2014-08-19 14:30:00,146.16,146.16,145.68,145.75,60200.0,146.16,146.16,145.68,145.75,60200.0
2014-08-19 15:00:00,145.75,145.85,145.66,145.69,50700.0,145.75,145.85,145.66,145.69,50700.0
2014-08-19 15:30:00,145.7,145.76,145.23,145.3,173900.0,145.7,145.76,145.23,145.3,173900.0
2014-08-20 09:30:00,144.54,145.2,144.37,144.37,45100.0,144.54,145.2,144.37,144.37,45100.0
2014-08-20 10:00:00,144.43,144.82,144.31,144.5,10400.0,144.43,144.82,144.31,144.5,10400.0
2014-08-20 10:30:00,144.43,144.44,144.01,144.31,22200.0,144.43,144.44,144.01,144.31,22200.0
2014-08-20 11:00:00,144.38,144.49,144.3,144.43,48400.0,144.38,144.49,144.3,144.43,48400.0
2014-08-20 11:30:00,144.46,144.68,144.32,144.36,22800.0,144.46,144.68,144.32,144.36,22800.0
2014-08-20 12:00:00,144.34,144.56,144.14,144.46,31900.0,144.34,144.56,144.14,144.46,31900.0
2014-08-20 12:30:00,144.48,144.62,144.23,144.23,13700.0,144.48,144.62,144.23,144.23,13700.0
2014-08-20 13:00:00,144.24,144.61,144.2,144.42,12100.0,144.24,144.61,144.2,144.42,12100.0
2014-08-20 13:30:00,144.41,144.58,144.29,144.57,21800.0,144.41,144.58,144.29,144.57,21800.0
2014-08-20 14:00:00,144.54,144.86,144.42,144.65,45900.0,144.54,144.86,144.42,144.65,45900.0
2014-08-20 14:30:00,144.71,145.2,144.69,145.02,19600.0,144.71,145.2,144.69,145.02,19600.0
2014-08-20 15:00:00,145.02,146.06,144.99,146.03,51600.0,145.02,146.06,144.99,146.03,51600.0
2014-08-20 15:30:00,146.06,146.38,146.03,146.07,108600.0,146.06,146.38,146.03,146.07,108600.0
2014-08-21 09:30:00,146.13,146.5,144.69,145.86,21900.0,146.13,146.5,144.69,145.86,21900.0
2014-08-21 10:00:00,145.9,146.26,145.17,145.34,24800.0,145.9,146.26,145.17,145.34,24800.0
2014-08-21 10:30:00,145.38,145.67,145.27,145.51,6800.0,145.38,145.67,145.27,145.51,6800.0
2014-08-21 11:00:00,145.47,145.61,145.21,145.4,17900.0,145.47,145.61,145.21,145.4,17900.0
2014-08-21 11:30:00,145.41,145.78,145.4,145.72,11900.0,145.41,145.78,145.4,145.72,11900.0
2014-08-21 12:00:00,145.72,146.07,145.72,145.78,7800.0,145.72,146.07,145.72,145.78,7800.0
2014-08-21 12:30:00,145.74,145.98,145.65,145.81,8200.0,145.74,145.98,145.65,145.81,8200.0
2014-08-21 13:00:00,145.74,146.12,145.66,146.11,44000.0,145.74,146.12,145.66,146.11,44000.0
2014-08-21 13:30:00,146.15,146.51,146.08,146.22,16800.0,146.15,146.51,146.08,146.22,16800.0
2014-08-21 14:00:00,146.27,146.28,146.03,146.24,18700.0,146.27,146.28,146.03,146.24,18700.0
2014-08-21 14:30:00,146.25,146.37,146.15,146.26,15100.0,146.25,146.37,146.15,146.26,15100.0
2014-08-21 15:00:00,146.25,146.4,146.05,146.05,25500.0,146.25,146.4,146.05,146.05,25500.0
2014-08-21 15:30:00,146.06,146.21,145.81,146.13,114500.0,146.06,146.21,145.81,146.13,114500.0
2014-08-22 09:30:00,145.67,147.18,145.2,147.18,39600.0,145.67,147.18,145.2,147.18,39600.0
2014-08-22 10:00:00,147.09,147.41,146.83,147.11,29900.0,147.09,147.41,146.83,147.11,29900.0
2014-08-22 10:30:00,147.08,147.15,146.44,146.55,27900.0,147.08,147.15,146.44,146.55,27900.0
2014-08-22 11:00:00,146.52,146.88,146.29,146.75,26500.0,146.52,146.88,146.29,146.75,26500.0
2014-08-22 11:30:00,146.79,146.94,146.53,146.8,16900.0,146.79,146.94,146.53,146.8,16900.0
2014-08-22 12:00:00,146.87,146.93,146.46,146.57,24300.0,146.87,146.93,146.46,146.57,24300.0
2014-08-22 12:30:00,146.63,146.69,146.39,146.55,23200.0,146.63,146.69,146.39,146.55,23200.0
2014-08-22 13:00:00,146.57,146.57,146.08,146.2,41600.0,146.57,146.57,146.08,146.2,41600.0
2014-08-22 13:30:00,146.21,146.76,146.07,146.72,36800.0,146.21,146.76,146.07,146.72,36800.0
2014-08-22 14:00:00,146.78,147.05,146.71,146.9,16700.0,146.78,147.05,146.71,146.9,16700.0
2014-08-22 14:30:00,146.91,147.12,146.82,147.12,24100.0,146.91,147.12,146.82,147.12,24100.0
2014-08-22 15:00:00,147.13,147.34,146.9,146.9,27800.0,147.13,147.34,146.9,146.9,27800.0
2014-08-22 15:30:00,146.89,146.89,146.42,146.46,67400.0,146.89,146.89,146.42,146.46,67400.0
2014-08-25 09:30:00,146.79,147.08,146.08,147.02,39000.0,146.79,147.08,146.08,147.02,39000.0
2014-08-25 10:00:00,146.96,146.96,146.03,146.13,26400.0,146.96,146.96,146.03,146.13,26400.0
2014-08-25 10:30:00,146.11,146.12,145.54,145.63,22000.0,146.11,146.12,145.54,145.63,22000.0
2014-08-25 11:00:00,145.7,146.1,145.7,146.01,27500.0,145.7,146.1,145.7,146.01,27500.0
2014-08-25 11:30:00,146.01,146.37,146.01,146.35,14200.0,146.01,146.37,146.01,146.35,14200.0
2014-08-25 12:00:00,146.36,146.44,145.88,145.91,23400.0,146.36,146.44,145.88,145.91,23400.0
2014-08-25 12:30:00,145.9,146.04,145.7,145.84,12300.0,145.9,146.04,145.7,145.84,12300.0
2014-08-25 13:00:00,145.81,146.24,145.77,146.18,18700.0,145.81,146.24,145.77,146.18,18700.0
2014-08-25 13:30:00,146.18,147.02,146.16,147.0,97500.0,146.18,147.02,146.16,147.0,97500.0
2014-08-25 14:00:00,147.02,147.09,146.92,146.99,62200.0,147.02,147.09,146.92,146.99,62200.0
2014-08-25 14:30:00,146.99,147.05,146.97,147.01,38700.0,146.99,147.05,146.97,147.01,38700.0
2014-08-25 15:00:00,147.0,147.07,146.98,146.99,39500.0,147.0,147.07,146.98,146.99,39500.0
2014-08-25 15:30:00,146.99,147.01,146.64,146.71,96600.0,146.99,147.01,146.64,146.71,96600.0
2014-08-26 09:30:00,146.7,147.02,146.13,146.5,34000.0,146.7,147.02,146.13,146.5,34000.0
2014-08-26 10:00:00,146.57,147.12,146.15,147.0,64500.0,146.57,147.12,146.15,147.0,64500.0
2014-08-26 10:30:00,147.05,147.65,146.92,147.49,82400.0,147.05,147.65,146.92,147.49,82400.0
2014-08-26 11:00:00,147.5,147.55,146.76,146.87,185000.0,147.5,147.55,146.76,146.87,185000.0
2014-08-26 11:30:00,146.94,147.52,146.75,147.29,17000.0,146.94,147.52,146.75,147.29,17000.0
2014-08-26 12:00:00,147.32,147.64,147.26,147.51,29300.0,147.32,147.64,147.26,147.51,29300.0
2014-08-26 12:30:00,147.53,147.58,147.02,147.02,32900.0,147.53,147.58,147.02,147.02,32900.0
2014-08-26 13:00:00,147.08,147.16,146.81,146.9,11900.0,147.08,147.16,146.81,146.9,11900.0
2014-08-26 13:30:00,146.91,146.93,146.56,146.62,23800.0,146.91,146.93,146.56,146.62,23800.0
2014-08-26 14:00:00,146.66,146.67,146.29,146.37,41400.0,146.66,146.67,146.29,146.37,41400.0
2014-08-26 14:30:00,146.36,146.53,146.16,146.42,47900.0,146.36,146.53,146.16,146.42,47900.0
2014-08-26 15:00:00,146.4,146.42,146.03,146.08,33900.0,146.4,146.42,146.03,146.08,33900.0
2014-08-26 15:30:00,146.05,146.21,146.04,146.08,65400.0,146.05,146.21,146.04,146.08,65400.0
2014-08-27 09:30:00,146.21,146.46,146.01,146.23,30200.0,146.21,146.46,146.01,146.23,30200.0
2014-08-27 10:00:00,146.36,146.95,146.26,146.51,41100.0,146.36,146.95,146.26,146.51,41100.0
2014-08-27 10:30:00,146.48,146.6,146.27,146.43,54500.0,146.48,146.6,146.27,146.43,54500.0
2014-08-27 11:00:00,146.5,146.66,145.96,145.97,51300.0,146.5,146.66,145.96,145.97,51300.0
2014-08-27 11:30:00,145.93,146.07,145.8,146.07,8500.0,145.93,146.07,145.8,146.07,8500.0
2014-08-27 12:00:00,146.06,146.09,145.82,146.06,14600.0,146.06,146.09,145.82,146.06,14600.0
2014-08-27 12:30:00,146.05,146.09,145.95,146.0,17200.0,146.05,146.09,145.95,146.0,17200.0
2014-08-27 13:00:00,146.01,146.06,145.89,146.0,21100.0,146.01,146.06,145.89,146.0,21100.0
2014-08-27 13:30:00,145.98,146.05,145.93,145.97,21400.0,145.98,146.05,145.93,145.97,21400.0
2014-08-27 14:00:00,146.01,146.03,145.9,145.98,23300.0,146.01,146.03,145.9,145.98,23300.0
2014-08-27 14:30:00,145.99,146.04,145.6,145.65,47900.0,145.99,146.04,145.6,145.65,47900.0
2014-08-27 15:00:00,145.67,145.95,145.59,145.93,20700.0,145.67,145.95,145.59,145.93,20700.0
2014-08-27 15:30:00,145.92,146.04,145.81,145.89,92400.0,145.92,146.04,145.81,145.89,92400.0
2014-08-28 09:30:00,145.45,145.51,143.84,145.15,46900.0,145.45,145.51,143.84,145.15,46900.0
2014-08-28 10:00:00,145.23,145.46,144.63,144.75,36400.0,145.23,145.46,144.63,144.75,36400.0
2014-08-28 10:30:00,144.83,145.16,144.63,145.16,24700.0,144.83,145.16,144.63,145.16,24700.0
2014-08-28 11:00:00,145.23,145.9,145.22,145.88,24800.0,145.23,145.9,145.22,145.88,24800.0
2014-08-28 11:30:00,145.91,145.97,145.64,145.68,9100.0,145.91,145.97,145.64,145.68,9100.0
2014-08-28 12:00:00,145.7,145.9,145.68,145.78,24600.0,145.7,145.9,145.68,145.78,24600.0
2014-08-28 12:30:00,145.78,145.97,145.69,145.82,15400.0,145.78,145.97,145.69,145.82,15400.0
2014-08-28 13:00:00,145.89,145.91,145.56,145.64,8600.0,145.89,145.91,145.56,145.64,8600.0
2014-08-28 13:30:00,145.64,145.78,145.52,145.78,10700.0,145.64,145.78,145.52,145.78,10700.0
2014-08-28 14:00:00,145.79,146.03,145.67,145.98,79200.0,145.79,146.03,145.67,145.98,79200.0
2014-08-28 14:30:00,145.96,146.05,145.59,145.59,62700.0,145.96,146.05,145.59,145.59,62700.0
2014-08-28 15:00:00,145.63,145.71,145.57,145.62,12900.0,145.63,145.71,145.57,145.62,12900.0
2014-08-28 15:30:00,145.62,145.71,145.42,145.48,59600.0,145.62,145.71,145.42,145.48,59600.0
2014-08-29 09:30:00,146.02,146.82,145.16,145.34,23500.0,146.02,146.82,145.16,145.34,23500.0
2014-08-29 10:00:00,145.36,145.38,144.92,145.11,49300.0,145.36,145.38,144.92,145.11,49300.0
2014-08-29 10:30:00,145.24,145.78,145.16,145.73,13200.0,145.24,145.78,145.16,145.73,13200.0
2014-08-29 11:00:00,145.78,145.93,145.67,145.81,24300.0,145.78,145.93,145.67,145.81,24300.0
2014-08-29 11:30:00,145.78,146.05,145.69,145.99,12600.0,145.78,146.05,145.69,145.99,12600.0
2014-08-29 12:00:00,145.99,146.01,145.57,145.6,13100.0,145.99,146.01,145.57,145.6,13100.0
2014-08-29 12:30:00,145.52,145.7,145.51,145.56,5500.0,145.52,145.7,145.51,145.56,5500.0
2014-08-29 13:00:00,145.56,145.67,145.49,145.63,6000.0,145.56,145.67,145.49,145.63,6000.0
2014-08-29 13:30:00,145.68,145.72,145.53,145.61,13800.0,145.68,145.72,145.53,145.61,13800.0
2014-08-29 14:00:00,145.71,145.94,145.71,145.94,8900.0,145.71,145.94,145.71,145.94,8900.0
2014-08-29 14:30:00,145.9,145.92,145.67,145.75,9100.0,145.9,145.92,145.67,145.75,9100.0
2014-08-29 15:00:00,145.76,145.91,145.65,145.65,14600.0,145.76,145.91,145.65,145.65,14600.0
2014-08-29 15:30:00,145.65,146.04,145.53,146.01,34800.0,145.65,146.04,145.53,146.01,34800.0
2014-09-02 09:30:00,146.06,146.62,145.79,146.43,76000.0,146.06,146.62,145.79,146.43,76000.0
2014-09-02 10:00:00,146.43,146.46,145.8,146.2,63200.0,146.43,146.46,145.8,146.2,63200.0
2014-09-02 10:30:00,146.21,146.48,145.97,146.19,23200.0,146.21,146.48,145.97,146.19,23200.0
2014-09-02 11:00:00,146.24,146.3,145.82,145.99,65500.0,146.24,146.3,145.82,145.99,65500.0
2014-09-02 11:30:00,146.07,146.34,146.0,146.23,148500.0,146.07,146.34,146.0,146.23,148500.0
2014-09-02 12:00:00,146.23,146.23,145.6,145.62,24900.0,146.23,146.23,145.6,145.62,24900.0
2014-09-02 12:30:00,145.54,145.7,145.37,145.37,10600.0,145.54,145.7,145.37,145.37,10600.0
2014-09-02 13:00:00,145.47,145.55,145.21,145.3,28200.0,145.47,145.55,145.21,145.3,28200.0
2014-09-02 13:30:00,145.32,145.5,145.24,145.44,15800.0,145.32,145.5,145.24,145.44,15800.0
2014-09-02 14:00:00,145.43,146.01,145.3,146.01,50300.0,145.43,146.01,145.3,146.01,50300.0
2014-09-02 14:30:00,146.04,146.18,145.72,146.17,166300.0,146.04,146.18,145.72,146.17,166300.0
2014-09-02 15:00:00,146.17,146.34,146.09,146.1,37200.0,146.17,146.34,146.09,146.1,37200.0
2014-09-02 15:30:00,146.12,146.2,145.96,146.08,44500.0,146.12,146.2,145.96,146.08,44500.0
2014-09-03 09:30:00,146.92,147.2,145.96,146.28,66800.0,146.92,147.2,145.96,146.28,66800.0
2014-09-03 10:00:00,146.3,146.69,146.05,146.18,33400.0,146.3,146.69,146.05,146.18,33400.0
2014-09-03 10:30:00,146.11,146.51,146.09,146.22,30800.0,146.11,146.51,146.09,146.22,30800.0
2014-09-03 11:00:00,146.18,146.34,146.05,146.25,54500.0,146.18,146.34,146.05,146.25,54500.0
2014-09-03 11:30:00,146.22,146.31,145.78,145.88,70600.0,146.22,146.31,145.78,145.88,70600.0
2014-09-03 12:00:00,145.92,146.15,145.89,145.98,44500.0,145.92,146.15,145.89,145.98,44500.0
2014-09-03 12:30:00,145.95,146.19,145.85,145.89,12700.0,145.95,146.19,145.85,145.89,12700.0
2014-09-03 13:00:00,145.94,146.18,145.89,146.09,8300.0,145.94,146.18,145.89,146.09,8300.0
2014-09-03 13:30:00,146.09,146.39,146.09,146.27,12900.0,146.09,146.39,146.09,146.27,12900.0
2014-09-03 14:00:00,146.24,146.33,146.14,146.29,21400.0,146.24,146.33,146.14,146.29,21400.0
2014-09-03 14:30:00,146.31,146.34,146.2,146.26,16500.0,146.31,146.34,146.2,146.26,16500.0
2014-09-03 15:00:00,146.25,146.42,146.18,146.24,22500.0,146.25,146.42,146.18,146.24,22500.0
2014-09-03 15:30:00,146.22,146.33,146.02,146.28,46800.0,146.22,146.33,146.02,146.28,46800.0
2014-09-04 09:30:00,146.55,148.2,146.1,147.9,186200.0,146.55,148.2,146.1,147.9,186200.0
2014-09-04 10:00:00,147.99,149.19,147.86,149.19,44700.0,147.99,149.19,147.86,149.19,44700.0
2014-09-04 10:30:00,149.12,149.51,148.83,149.41,39500.0,149.12,149.51,148.83,149.41,39500.0
2014-09-04 11:00:00,149.41,149.84,149.01,149.06,49800.0,149.41,149.84,149.01,149.06,49800.0
2014-09-04 11:30:00,148.99,149.06,148.57,148.65,34400.0,148.99,149.06,148.57,148.65,34400.0
2014-09-04 12:00:00,148.68,148.73,148.29,148.38,14200.0,148.68,148.73,148.29,148.38,14200.0
2014-09-04 12:30:00,148.39,148.42,148.16,148.16,13900.0,148.39,148.42,148.16,148.16,13900.0
2014-09-04 13:00:00,148.13,148.39,148.04,148.13,12000.0,148.13,148.39,148.04,148.13,12000.0
2014-09-04 13:30:00,148.14,148.14,147.81,147.88,18500.0,148.14,148.14,147.81,147.88,18500.0
2014-09-04 14:00:00,147.87,148.03,147.59,147.7,17600.0,147.87,148.03,147.59,147.7,17600.0
2014-09-04 14:30:00,147.67,147.67,147.05,147.12,33800.0,147.67,147.67,147.05,147.12,33800.0
2014-09-04 15:00:00,147.13,147.24,146.67,147.0,34200.0,147.13,147.24,146.67,147.0,34200.0
2014-09-04 15:30:00,146.99,147.21,146.91,147.18,81800.0,146.99,147.21,146.91,147.18,81800.0
2014-09-05 09:30:00,147.01,148.19,146.51,147.95,89100.0,147.01,148.19,146.51,147.95,89100.0
2014-09-05 10:00:00,147.95,148.0,146.83,147.01,45800.0,147.95,148.0,146.83,147.01,45800.0
2014-09-05 10:30:00,147.0,147.19,146.73,147.05,71100.0,147.0,147.19,146.73,147.05,71100.0
2014-09-05 11:00:00,147.07,147.52,147.07,147.31,14100.0,147.07,147.52,147.07,147.31,14100.0
2014-09-05 11:30:00,147.33,147.64,147.23,147.38,68200.0,147.33,147.64,147.23,147.38,68200.0
2014-09-05 12:00:00,147.4,147.86,147.39,147.83,26200.0,147.4,147.86,147.39,147.83,26200.0
2014-09-05 12:30:00,147.91,148.11,147.82,148.02,15800.0,147.91,148.11,147.82,148.02,15800.0
2014-09-05 13:00:00,147.95,148.17,147.77,147.82,13600.0,147.95,148.17,147.77,147.82,13600.0
2014-09-05 13:30:00,147.82,147.9,147.56,147.67,11400.0,147.82,147.9,147.56,147.67,11400.0
2014-09-05 14:00:00,147.66,148.17,147.63,148.11,33100.0,147.66,148.17,147.63,148.11,33100.0
2014-09-05 14:30:00,148.12,148.28,148.02,148.18,22900.0,148.12,148.28,148.02,148.18,22900.0
2014-09-05 15:00:00,148.17,148.22,148.03,148.03,17200.0,148.17,148.22,148.03,148.03,17200.0
2014-09-05 15:30:00,148.01,148.26,147.9,148.13,85300.0,148.01,148.26,147.9,148.13,85300.0
2014-09-08 09:30:00,147.72,148.53,147.37,148.37,28500.0,147.72,148.53,147.37,148.37,28500.0
2014-09-08 10:00:00,148.36,148.42,147.64,147.71,26800.0,148.36,148.42,147.64,147.71,26800.0
2014-09-08 10:30:00,147.79,147.8,147.35,147.65,52700.0,147.79,147.8,147.35,147.65,52700.0
2014-09-08 11:00:00,147.84,148.1,147.72,148.08,34100.0,147.84,148.1,147.72,148.08,34100.0
2014-09-08 11:30:00,148.05,148.1,147.39,147.45,30500.0,148.05,148.1,147.39,147.45,30500.0
2014-09-08 12:00:00,147.42,147.54,147.25,147.43,17700.0,147.42,147.54,147.25,147.43,17700.0
2014-09-08 12:30:00,147.41,147.63,147.41,147.6,6700.0,147.41,147.63,147.41,147.6,6700.0
2014-09-08 13:00:00,147.65,147.7,147.07,147.07,14000.0,147.65,147.7,147.07,147.07,14000.0
2014-09-08 13:30:00,147.09,147.17,146.64,146.77,17000.0,147.09,147.17,146.64,146.77,17000.0
2014-09-08 14:00:00,146.8,147.03,146.74,146.83,12000.0,146.8,147.03,146.74,146.83,12000.0
2014-09-08 14:30:00,146.84,146.85,146.58,146.66,13400.0,146.84,146.85,146.58,146.66,13400.0
2014-09-08 15:00:00,146.65,147.07,146.59,147.05,17600.0,146.65,147.07,146.59,147.05,17600.0
2014-09-08 15:30:00,147.08,147.44,147.06,147.28,50800.0,147.08,147.44,147.06,147.28,50800.0
2014-09-09 09:30:00,147.38,147.77,146.7,147.02,30500.0,147.38,147.77,146.7,147.02,30500.0
2014-09-09 10:00:00,146.99,147.08,146.27,146.39,11300.0,146.99,147.08,146.27,146.39,11300.0
2014-09-09 10:30:00,146.36,146.38,145.62,146.08,25300.0,146.36,146.38,145.62,146.08,25300.0
2014-09-09 11:00:00,145.96,146.39,145.96,146.12,16600.0,145.96,146.39,145.96,146.12,16600.0
2014-09-09 11:30:00,146.14,146.28,145.83,145.89,24500.0,146.14,146.28,145.83,145.89,24500.0
2014-09-09 12:00:00,145.86,146.42,145.65,146.3,23500.0,145.86,146.42,145.65,146.3,23500.0
2014-09-09 12:30:00,146.37,146.45,146.19,146.37,16600.0,146.37,146.45,146.19,146.37,16600.0
2014-09-09 13:00:00,146.37,146.4,146.09,146.17,6600.0,146.37,146.4,146.09,146.17,6600.0
2014-09-09 13:30:00,146.27,146.81,146.27,146.76,13100.0,146.27,146.81,146.27,146.76,13100.0
2014-09-09 14:00:00,146.76,146.77,146.0,146.03,11600.0,146.76,146.77,146.0,146.03,11600.0
2014-09-09 14:30:00,145.99,146.41,145.94,146.37,17800.0,145.99,146.41,145.94,146.37,17800.0
2014-09-09 15:00:00,146.42,146.42,145.72,145.94,17700.0,146.42,146.42,145.72,145.94,17700.0
2014-09-09 15:30:00,145.94,145.98,145.69,145.81,76000.0,145.94,145.98,145.69,145.81,76000.0
2014-09-10 09:30:00,145.85,146.46,145.24,145.32,27700.0,145.85,146.46,145.24,145.32,27700.0
2014-09-10 10:00:00,145.3,145.38,144.75,145.29,46300.0,145.3,145.38,144.75,145.29,46300.0
2014-09-10 10:30:00,145.3,145.36,144.75,145.0,22500.0,145.3,145.36,144.75,145.0,22500.0
2014-09-10 11:00:00,145.08,145.4,145.02,145.29,24800.0,145.08,145.4,145.02,145.29,24800.0
2014-09-10 11:30:00,145.44,145.88,145.3,145.59,31900.0,145.44,145.88,145.3,145.59,31900.0
2014-09-10 12:00:00,145.57,145.99,145.41,145.88,12300.0,145.57,145.99,145.41,145.88,12300.0
2014-09-10 12:30:00,145.9,145.94,145.66,145.66,18800.0,145.9,145.94,145.66,145.66,18800.0
2014-09-10 13:00:00,145.71,146.39,145.71,145.99,13000.0,145.71,146.39,145.71,145.99,13000.0
2014-09-10 13:30:00,146.01,146.07,145.64,145.66,20800.0,146.01,146.07,145.64,145.66,20800.0
2014-09-10 14:00:00,145.64,145.67,145.11,145.12,34300.0,145.64,145.67,145.11,145.12,34300.0
2014-09-10 14:30:00,145.12,145.13,144.64,144.67,38200.0,145.12,145.13,144.64,144.67,38200.0
2014-09-10 15:00:00,144.65,145.25,144.61,145.24,56700.0,144.65,145.25,144.61,145.24,56700.0
2014-09-10 15:30:00,145.25,145.55,145.21,145.39,55600.0,145.25,145.55,145.21,145.39,55600.0
2014-09-11 09:30:00,144.72,145.5,144.24,145.5,24500.0,144.72,145.5,144.24,145.5,24500.0
2014-09-11 10:00:00,145.52,145.52,144.93,145.12,31700.0,145.52,145.52,144.93,145.12,31700.0
2014-09-11 10:30:00,145.12,145.12,144.55,144.88,25400.0,145.12,145.12,144.55,144.88,25400.0
2014-09-11 11:00:00,144.88,145.41,144.81,145.07,22900.0,144.88,145.41,144.81,145.07,22900.0
2014-09-11 11:30:00,145.1,145.4,145.1,145.36,13800.0,145.1,145.4,145.1,145.36,13800.0
2014-09-11 12:00:00,145.41,145.55,145.09,145.46,17700.0,145.41,145.55,145.09,145.46,17700.0
2014-09-11 12:30:00,145.41,145.43,145.08,145.22,15000.0,145.41,145.43,145.08,145.22,15000.0
2014-09-11 13:00:00,145.25,145.27,144.92,145.08,22300.0,145.25,145.27,144.92,145.08,22300.0
2014-09-11 13:30:00,145.02,145.03,144.78,144.81,11700.0,145.02,145.03,144.78,144.81,11700.0
2014-09-11 14:00:00,144.87,145.09,144.87,145.01,20500.0,144.87,145.09,144.87,145.01,20500.0
2014-09-11 14:30:00,145.02,145.12,144.8,145.04,30700.0,145.02,145.12,144.8,145.04,30700.0
2014-09-11 15:00:00,145.02,145.09,144.8,145.08,13300.0,145.02,145.09,144.8,145.08,13300.0
2014-09-11 15:30:00,145.11,145.34,145.03,145.26,47000.0,145.11,145.34,145.03,145.26,47000.0
2014-09-12 09:30:00,145.08,145.33,144.31,145.05,26600.0,145.08,145.33,144.31,145.05,26600.0
2014-09-12 10:00:00,144.64,144.91,144.02,144.02,18900.0,144.64,144.91,144.02,144.02,18900.0
2014-09-12 10:30:00,144.03,144.17,143.64,143.78,20400.0,144.03,144.17,143.64,143.78,20400.0
2014-09-12 11:00:00,143.91,143.91,142.75,143.08,43200.0,143.91,143.91,142.75,143.08,43200.0
2014-09-12 11:30:00,143.06,143.31,142.76,142.76,37900.0,143.06,143.31,142.76,142.76,37900.0
2014-09-12 12:00:00,142.75,143.05,142.53,142.85,60200.0,142.75,143.05,142.53,142.85,60200.0
2014-09-12 12:30:00,142.84,142.87,142.15,142.32,46800.0,142.84,142.87,142.15,142.32,46800.0
2014-09-12 13:00:00,142.28,142.67,141.96,142.11,49500.0,142.28,142.67,141.96,142.11,49500.0
2014-09-12 13:30:00,142.15,142.26,141.9,142.02,47700.0,142.15,142.26,141.9,142.02,47700.0
2014-09-12 14:00:00,142.02,142.06,141.01,141.01,90000.0,142.02,142.06,141.01,141.01,90000.0
2014-09-12 14:30:00,141.04,141.1,140.43,140.9,72300.0,141.04,141.1,140.43,140.9,72300.0
2014-09-12 15:00:00,140.84,141.93,140.83,141.76,69900.0,140.84,141.93,140.83,141.76,69900.0
2014-09-12 15:30:00,141.76,142.32,141.75,142.19,109500.0,141.76,142.32,141.75,142.19,109500.0
2014-09-15 09:30:00,142.43,142.56,141.7,142.0,20300.0,142.43,142.56,141.7,142.0,20300.0
2014-09-15 10:00:00,141.97,142.01,141.25,142.01,75000.0,141.97,142.01,141.25,142.01,75000.0
2014-09-15 10:30:00,141.98,142.48,141.65,141.84,34500.0,141.98,142.48,141.65,141.84,34500.0
2014-09-15 11:00:00,141.79,141.92,140.88,140.92,23000.0,141.79,141.92,140.88,140.92,23000.0
2014-09-15 11:30:00,140.9,140.95,140.7,140.85,28600.0,140.9,140.95,140.7,140.85,28600.0
2014-09-15 12:00:00,140.79,140.92,140.49,140.53,25800.0,140.79,140.92,140.49,140.53,25800.0
2014-09-15 12:30:00,140.54,140.82,140.23,140.7,57600.0,140.54,140.82,140.23,140.7,57600.0
2014-09-15 13:00:00,140.69,141.38,140.67,141.3,30800.0,140.69,141.38,140.67,141.3,30800.0
2014-09-15 13:30:00,141.33,141.37,140.84,140.95,26000.0,141.33,141.37,140.84,140.95,26000.0
2014-09-15 14:00:00,140.96,141.41,140.91,141.36,36400.0,140.96,141.41,140.91,141.36,36400.0
2014-09-15 14:30:00,141.46,141.71,141.04,141.06,24500.0,141.46,141.71,141.04,141.06,24500.0
2014-09-15 15:00:00,141.07,141.8,141.03,141.68,55000.0,141.07,141.8,141.03,141.68,55000.0
2014-09-15 15:30:00,141.64,141.71,141.35,141.41,81700.0,141.64,141.71,141.35,141.41,81700.0
2014-09-16 09:30:00,140.59,140.98,140.24,140.46,20300.0,140.59,140.98,140.24,140.46,20300.0
2014-09-16 10:00:00,140.53,141.2,139.78,139.91,41300.0,140.53,141.2,139.78,139.91,41300.0
2014-09-16 10:30:00,139.86,140.1,139.6,139.8,40300.0,139.86,140.1,139.6,139.8,40300.0
2014-09-16 11:00:00,139.81,140.02,139.47,140.0,21000.0,139.81,140.02,139.47,140.0,21000.0
2014-09-16 11:30:00,140.0,140.44,139.97,140.25,44300.0,140.0,140.44,139.97,140.25,44300.0
2014-09-16 12:00:00,140.26,140.54,140.13,140.33,32600.0,140.26,140.54,140.13,140.33,32600.0
2014-09-16 12:30:00,140.33,140.65,140.26,140.55,54200.0,140.33,140.65,140.26,140.55,54200.0
2014-09-16 13:00:00,140.57,140.62,140.22,140.34,63300.0,140.57,140.62,140.22,140.34,63300.0
2014-09-16 13:30:00,140.38,140.84,140.29,140.84,53200.0,140.38,140.84,140.29,140.84,53200.0
2014-09-16 14:00:00,140.84,141.12,140.34,140.38,40200.0,140.84,141.12,140.34,140.38,40200.0
2014-09-16 14:30:00,140.41,140.44,139.88,139.94,35300.0,140.41,140.44,139.88,139.94,35300.0
2014-09-16 15:00:00,139.91,140.24,139.91,140.19,60900.0,139.91,140.24,139.91,140.19,60900.0
2014-09-16 15:30:00,140.19,140.27,140.04,140.1,103100.0,140.19,140.27,140.04,140.1,103100.0
2014-09-17 09:30:00,140.9,141.95,140.84,141.38,101600.0,140.9,141.95,140.84,141.38,101600.0
2014-09-17 10:00:00,141.38,142.59,141.36,142.56,64900.0,141.38,142.59,141.36,142.56,64900.0
2014-09-17 10:30:00,142.53,142.98,142.42,142.47,21600.0,142.53,142.98,142.42,142.47,21600.0
2014-09-17 11:00:00,142.39,142.62,142.09,142.2,27600.0,142.39,142.62,142.09,142.2,27600.0
2014-09-17 11:30:00,142.21,142.27,141.91,141.91,13200.0,142.21,142.27,141.91,141.91,13200.0
2014-09-17 12:00:00,141.96,142.25,141.96,142.22,28200.0,141.96,142.25,141.96,142.22,28200.0
2014-09-17 12:30:00,142.26,142.6,142.26,142.51,24100.0,142.26,142.6,142.26,142.51,24100.0
2014-09-17 13:00:00,142.51,142.59,142.48,142.59,41200.0,142.51,142.59,142.48,142.59,41200.0
2014-09-17 13:30:00,142.58,142.69,142.48,142.62,22500.0,142.58,142.69,142.48,142.62,22500.0
2014-09-17 14:00:00,142.63,143.8,142.12,143.8,80500.0,142.63,143.8,142.12,143.8,80500.0
2014-09-17 14:30:00,143.83,143.83,142.99,143.26,36900.0,143.83,143.83,142.99,143.26,36900.0
2014-09-17 15:00:00,143.26,143.77,143.24,143.55,116900.0,143.26,143.77,143.24,143.55,116900.0
2014-09-17 15:30:00,143.48,143.5,142.73,142.88,130700.0,143.48,143.5,142.73,142.88,130700.0
2014-09-18 09:30:00,142.96,143.15,142.27,142.84,48500.0,142.96,143.15,142.27,142.84,48500.0
2014-09-18 10:00:00,142.83,143.14,142.5,142.5,31000.0,142.83,143.14,142.5,142.5,31000.0
2014-09-18 10:30:00,142.55,143.35,142.53,143.25,18700.0,142.55,143.35,142.53,143.25,18700.0
2014-09-18 11:00:00,143.22,143.4,142.84,142.84,88800.0,143.22,143.4,142.84,142.84,88800.0
2014-09-18 11:30:00,142.81,142.92,142.31,142.4,73200.0,142.81,142.92,142.31,142.4,73200.0
2014-09-18 12:00:00,142.48,142.55,142.21,142.3,13800.0,142.48,142.55,142.21,142.3,13800.0
2014-09-18 12:30:00,142.33,142.4,141.97,142.02,8300.0,142.33,142.4,141.97,142.02,8300.0
2014-09-18 13:00:00,141.97,141.97,141.54,141.75,9900.0,141.97,141.97,141.54,141.75,9900.0
2014-09-18 13:30:00,141.7,142.13,141.7,142.04,12800.0,141.7,142.13,141.7,142.04,12800.0
2014-09-18 14:00:00,142.01,142.19,141.9,141.94,10000.0,142.01,142.19,141.9,141.94,10000.0
2014-09-18 14:30:00,141.95,141.99,141.72,141.93,33600.0,141.95,141.99,141.72,141.93,33600.0
2014-09-18 15:00:00,141.93,142.22,141.9,142.18,33300.0,141.93,142.22,141.9,142.18,33300.0
2014-09-18 15:30:00,142.2,142.49,142.09,142.46,112800.0,142.2,142.49,142.09,142.46,112800.0
2014-09-19 09:30:00,142.93,143.4,142.06,142.34,99500.0,142.93,143.4,142.06,142.34,99500.0
2014-09-19 10:00:00,142.43,142.49,141.8,141.86,22300.0,142.43,142.49,141.8,141.86,22300.0
2014-09-19 10:30:00,141.83,141.91,141.02,141.02,13500.0,141.83,141.91,141.02,141.02,13500.0
2014-09-19 11:00:00,141.02,141.32,141.0,141.13,16600.0,141.02,141.32,141.0,141.13,16600.0
2014-09-19 11:30:00,141.0,141.04,140.35,140.42,105800.0,141.0,141.04,140.35,140.42,105800.0
2014-09-19 12:00:00,140.48,140.6,140.15,140.54,14700.0,140.48,140.6,140.15,140.54,14700.0
2014-09-19 12:30:00,140.52,140.85,140.4,140.55,24000.0,140.52,140.85,140.4,140.55,24000.0
2014-09-19 13:00:00,140.48,140.64,140.2,140.31,45200.0,140.48,140.64,140.2,140.31,45200.0
2014-09-19 13:30:00,140.28,140.56,140.27,140.51,26300.0,140.28,140.56,140.27,140.51,26300.0
2014-09-19 14:00:00,140.51,140.67,140.44,140.54,30200.0,140.51,140.67,140.44,140.54,30200.0
2014-09-19 14:30:00,140.59,140.59,140.44,140.57,39100.0,140.59,140.59,140.44,140.57,39100.0
2014-09-19 15:00:00,140.57,140.67,140.45,140.5,32500.0,140.57,140.67,140.45,140.5,32500.0
2014-09-19 15:30:00,140.51,140.76,140.5,140.59,137500.0,140.51,140.76,140.5,140.59,137500.0
2014-09-22 09:30:00,140.17,140.34,138.82,140.09,25300.0,140.17,140.34,138.82,140.09,25300.0
2014-09-22 10:00:00,139.96,140.03,139.12,139.3,37000.0,139.96,140.03,139.12,139.3,37000.0
2014-09-22 10:30:00,139.18,139.18,138.34,138.74,69000.0,139.18,139.18,138.34,138.74,69000.0
2014-09-22 11:00:00,138.75,138.78,138.23,138.46,41300.0,138.75,138.78,138.23,138.46,41300.0
2014-09-22 11:30:00,138.44,138.5,137.81,137.87,34500.0,138.44,138.5,137.81,137.87,34500.0
2014-09-22 12:00:00,137.92,137.92,137.35,137.36,67400.0,137.92,137.92,137.35,137.36,67400.0
2014-09-22 12:30:00,137.36,137.98,137.16,137.74,64700.0,137.36,137.98,137.16,137.74,64700.0
2014-09-22 13:00:00,137.72,138.17,137.72,138.03,10700.0,137.72,138.17,137.72,138.03,10700.0
2014-09-22 13:30:00,138.01,138.21,137.82,137.82,16200.0,138.01,138.21,137.82,137.82,16200.0
2014-09-22 14:00:00,137.8,137.87,137.39,137.52,42600.0,137.8,137.87,137.39,137.52,42600.0
2014-09-22 14:30:00,137.55,137.83,137.51,137.66,15200.0,137.55,137.83,137.51,137.66,15200.0
2014-09-22 15:00:00,137.71,137.86,137.49,137.65,26200.0,137.71,137.86,137.49,137.65,26200.0
2014-09-22 15:30:00,137.68,137.84,137.6,137.65,39700.0,137.68,137.84,137.6,137.65,39700.0
2014-09-23 09:30:00,136.58,137.46,136.18,137.12,50500.0,136.58,137.46,136.18,137.12,50500.0
2014-09-23 10:00:00,137.21,137.5,136.67,136.67,81700.0,137.21,137.5,136.67,136.67,81700.0
2014-09-23 10:30:00,136.65,137.39,136.5,137.09,31100.0,136.65,137.39,136.5,137.09,31100.0
2014-09-23 11:00:00,137.17,137.49,137.06,137.19,65400.0,137.17,137.49,137.06,137.19,65400.0
2014-09-23 11:30:00,137.24,137.52,137.11,137.22,36300.0,137.24,137.52,137.11,137.22,36300.0
2014-09-23 12:00:00,137.25,137.43,136.98,137.15,59300.0,137.25,137.43,136.98,137.15,59300.0
2014-09-23 12:30:00,137.13,137.34,137.03,137.11,31100.0,137.13,137.34,137.03,137.11,31100.0
2014-09-23 13:00:00,137.09,137.33,136.9,137.26,45100.0,137.09,137.33,136.9,137.26,45100.0
2014-09-23 13:30:00,137.26,137.45,136.96,137.0,70800.0,137.26,137.45,136.96,137.0,70800.0
2014-09-23 14:00:00,136.94,137.08,136.43,136.48,41500.0,136.94,137.08,136.43,136.48,41500.0
2014-09-23 14:30:00,136.5,136.64,136.21,136.64,36200.0,136.5,136.64,136.21,136.64,36200.0
2014-09-23 15:00:00,136.69,136.8,136.36,136.5,33700.0,136.69,136.8,136.36,136.5,33700.0
2014-09-23 15:30:00,136.51,136.73,136.18,136.19,64400.0,136.51,136.73,136.18,136.19,64400.0
2014-09-24 09:30:00,135.96,136.03,134.7,135.06,40500.0,135.96,136.03,134.7,135.06,40500.0
2014-09-24 10:00:00,135.2,137.05,135.13,136.79,111600.0,135.2,137.05,135.13,136.79,111600.0
2014-09-24 10:30:00,136.68,137.13,136.55,136.65,33900.0,136.68,137.13,136.55,136.65,33900.0
2014-09-24 11:00:00,136.72,137.51,136.69,137.51,33700.0,136.72,137.51,136.69,137.51,33700.0
2014-09-24 11:30:00,137.47,137.59,136.54,136.69,28000.0,137.47,137.59,136.54,136.69,28000.0
2014-09-24 12:00:00,136.71,136.8,136.12,136.2,20500.0,136.71,136.8,136.12,136.2,20500.0
2014-09-24 12:30:00,136.18,136.32,135.99,136.23,12300.0,136.18,136.32,135.99,136.23,12300.0
2014-09-24 13:00:00,136.28,136.53,136.21,136.38,11800.0,136.28,136.53,136.21,136.38,11800.0
2014-09-24 13:30:00,136.4,136.73,136.36,136.5,16400.0,136.4,136.73,136.36,136.5,16400.0
2014-09-24 14:00:00,136.5,136.7,136.33,136.66,17100.0,136.5,136.7,136.33,136.66,17100.0
2014-09-24 14:30:00,136.65,137.05,136.48,136.98,23500.0,136.65,137.05,136.48,136.98,23500.0
2014-09-24 15:00:00,136.98,137.4,136.97,137.34,38200.0,136.98,137.4,136.97,137.34,38200.0
2014-09-24 15:30:00,137.32,137.39,136.99,136.99,127200.0,137.32,137.39,136.99,136.99,127200.0
2014-09-25 09:30:00,136.91,136.91,135.85,136.08,19700.0,136.91,136.91,135.85,136.08,19700.0
2014-09-25 10:00:00,135.94,136.11,135.08,135.42,37100.0,135.94,136.11,135.08,135.42,37100.0
2014-09-25 10:30:00,135.38,135.69,135.0,135.69,25000.0,135.38,135.69,135.0,135.69,25000.0
2014-09-25 11:00:00,135.59,135.6,135.3,135.51,33600.0,135.59,135.6,135.3,135.51,33600.0
2014-09-25 11:30:00,135.51,135.88,135.46,135.53,26700.0,135.51,135.88,135.46,135.53,26700.0
2014-09-25 12:00:00,135.58,135.94,135.58,135.65,35500.0,135.58,135.94,135.58,135.65,35500.0
2014-09-25 12:30:00,135.63,135.81,135.58,135.77,28700.0,135.63,135.81,135.58,135.77,28700.0
2014-09-25 13:00:00,135.77,136.16,135.77,136.07,67700.0,135.77,136.16,135.77,136.07,67700.0
2014-09-25 13:30:00,136.08,136.08,135.73,135.88,17400.0,136.08,136.08,135.73,135.88,17400.0
2014-09-25 14:00:00,135.85,136.04,135.75,136.04,26200.0,135.85,136.04,135.75,136.04,26200.0
2014-09-25 14:30:00,136.03,136.55,135.96,136.42,27100.0,136.03,136.55,135.96,136.42,27100.0
2014-09-25 15:00:00,136.42,136.43,136.04,136.21,27900.0,136.42,136.43,136.04,136.21,27900.0
2014-09-25 15:30:00,136.22,136.56,136.14,136.38,123800.0,136.22,136.56,136.14,136.38,123800.0
2014-09-26 09:30:00,136.46,137.15,136.41,136.73,49200.0,136.46,137.15,136.41,136.73,49200.0
2014-09-26 10:00:00,136.71,137.11,136.44,136.62,53000.0,136.71,137.11,136.44,136.62,53000.0
2014-09-26 10:30:00,136.57,136.73,136.28,136.68,32100.0,136.57,136.73,136.28,136.68,32100.0
2014-09-26 11:00:00,136.73,136.87,136.38,136.44,23700.0,136.73,136.87,136.38,136.44,23700.0
2014-09-26 11:30:00,136.45,136.51,135.83,136.09,29200.0,136.45,136.51,135.83,136.09,29200.0
2014-09-26 12:00:00,136.09,136.31,136.0,136.18,28600.0,136.09,136.31,136.0,136.18,28600.0
2014-09-26 12:30:00,136.16,136.23,136.05,136.2,12600.0,136.16,136.23,136.05,136.2,12600.0
2014-09-26 13:00:00,136.23,136.48,136.17,136.35,14500.0,136.23,136.48,136.17,136.35,14500.0
2014-09-26 13:30:00,136.37,136.47,136.21,136.43,20400.0,136.37,136.47,136.21,136.43,20400.0
2014-09-26 14:00:00,136.44,137.03,136.44,136.94,33900.0,136.44,137.03,136.44,136.94,33900.0
2014-09-26 14:30:00,136.89,137.26,136.77,137.0,57900.0,136.89,137.26,136.77,137.0,57900.0
2014-09-26 15:00:00,137.01,137.05,136.82,136.95,47600.0,137.01,137.05,136.82,136.95,47600.0
2014-09-26 15:30:00,136.95,137.06,136.46,136.57,104900.0,136.95,137.06,136.46,136.57,104900.0
2014-09-29 09:30:00,135.44,136.0,134.62,135.81,55600.0,135.44,136.0,134.62,135.81,55600.0
2014-09-29 10:00:00,135.82,135.86,135.56,135.78,16700.0,135.82,135.86,135.56,135.78,16700.0
2014-09-29 10:30:00,135.78,136.01,135.74,135.98,35400.0,135.78,136.01,135.74,135.98,35400.0
2014-09-29 11:00:00,136.0,136.3,135.88,136.3,21600.0,136.0,136.3,135.88,136.3,21600.0
2014-09-29 11:30:00,136.27,136.31,136.18,136.3,3700.0,136.27,136.31,136.18,136.3,3700.0
2014-09-29 12:00:00,136.27,136.27,135.98,136.09,21200.0,136.27,136.27,135.98,136.09,21200.0
2014-09-29 12:30:00,136.09,136.35,136.06,136.28,9000.0,136.09,136.35,136.06,136.28,9000.0
2014-09-29 13:00:00,136.25,136.46,136.11,136.34,14600.0,136.25,136.46,136.11,136.34,14600.0
2014-09-29 13:30:00,136.34,136.38,136.14,136.2,32800.0,136.34,136.38,136.14,136.2,32800.0
2014-09-29 14:00:00,136.2,136.34,135.88,135.88,16000.0,136.2,136.34,135.88,135.88,16000.0
2014-09-29 14:30:00,135.89,136.3,135.85,136.3,18000.0,135.89,136.3,135.85,136.3,18000.0
2014-09-29 15:00:00,136.37,136.37,136.12,136.28,38400.0,136.37,136.37,136.12,136.28,38400.0
2014-09-29 15:30:00,136.28,136.3,135.86,135.99,29800.0,136.28,136.3,135.86,135.99,29800.0
2014-09-30 09:30:00,136.33,136.49,134.9,135.25,24100.0,136.33,136.49,134.9,135.25,24100.0
2014-09-30 10:00:00,135.16,135.21,134.59,135.06,32400.0,135.16,135.21,134.59,135.06,32400.0
2014-09-30 10:30:00,135.01,135.75,135.01,135.65,25500.0,135.01,135.75,135.01,135.65,25500.0
2014-09-30 11:00:00,135.65,135.99,135.55,135.96,20700.0,135.65,135.99,135.55,135.96,20700.0
2014-09-30 11:30:00,135.96,136.03,135.73,135.82,30300.0,135.96,136.03,135.73,135.82,30300.0
2014-09-30 12:00:00,135.75,136.01,135.45,135.53,29100.0,135.75,136.01,135.45,135.53,29100.0
2014-09-30 12:30:00,135.49,135.53,135.01,135.01,31000.0,135.49,135.53,135.01,135.01,31000.0
2014-09-30 13:00:00,135.01,135.25,134.77,134.77,44400.0,135.01,135.25,134.77,134.77,44400.0
2014-09-30 13:30:00,134.8,134.93,134.63,134.8,51200.0,134.8,134.93,134.63,134.8,51200.0
2014-09-30 14:00:00,134.81,135.14,134.73,135.02,40400.0,134.81,135.14,134.73,135.02,40400.0
2014-09-30 14:30:00,135.03,135.09,134.72,134.83,24200.0,135.03,135.09,134.72,134.83,24200.0
2014-09-30 15:00:00,134.81,135.09,134.67,134.95,34000.0,134.81,135.09,134.67,134.95,34000.0
2014-09-30 15:30:00,134.97,135.25,134.74,134.79,95100.0,134.97,135.25,134.74,134.79,95100.0
2014-10-01 09:30:00,134.67,134.67,133.31,133.67,66400.0,134.67,134.67,133.31,133.67,66400.0
2014-10-01 10:00:00,133.66,133.69,132.72,133.37,102100.0,133.66,133.69,132.72,133.37,102100.0
2014-10-01 10:30:00,133.36,133.37,132.8,133.21,66800.0,133.36,133.37,132.8,133.21,66800.0
2014-10-01 11:00:00,133.21,133.4,132.98,133.04,55800.0,133.21,133.4,132.98,133.04,55800.0
2014-10-01 11:30:00,133.03,133.3,132.99,133.25,24400.0,133.03,133.3,132.99,133.25,24400.0
2014-10-01 12:00:00,133.24,133.29,132.92,132.99,42400.0,133.24,133.29,132.92,132.99,42400.0
2014-10-01 12:30:00,132.94,132.99,132.09,132.11,40900.0,132.94,132.99,132.09,132.11,40900.0
2014-10-01 13:00:00,132.13,132.22,131.64,131.72,33400.0,132.13,132.22,131.64,131.72,33400.0
2014-10-01 13:30:00,131.72,131.72,131.29,131.47,41000.0,131.72,131.72,131.29,131.47,41000.0
2014-10-01 14:00:00,131.47,132.3,131.45,132.29,55600.0,131.47,132.3,131.45,132.29,55600.0
2014-10-01 14:30:00,132.31,132.57,131.99,132.0,41800.0,132.31,132.57,131.99,132.0,41800.0
2014-10-01 15:00:00,132.04,132.19,131.72,132.04,47300.0,132.04,132.19,131.72,132.04,47300.0
2014-10-01 15:30:00,132.02,132.21,131.74,131.78,108100.0,132.02,132.21,131.74,131.78,108100.0
2014-10-02 09:30:00,131.53,132.78,131.53,131.61,28000.0,131.53,132.78,131.53,131.61,28000.0
2014-10-02 10:00:00,131.58,131.93,131.33,131.42,22800.0,131.58,131.93,131.33,131.42,22800.0
2014-10-02 10:30:00,131.33,131.33,130.75,130.84,19300.0,131.33,131.33,130.75,130.84,19300.0
2014-10-02 11:00:00,130.86,131.67,130.78,131.26,45800.0,130.86,131.67,130.78,131.26,45800.0
2014-10-02 11:30:00,131.29,131.31,130.71,131.05,63000.0,131.29,131.31,130.71,131.05,63000.0
2014-10-02 12:00:00,131.09,132.47,131.09,131.94,100600.0,131.09,132.47,131.09,131.94,100600.0
2014-10-02 12:30:00,131.95,132.12,131.61,132.0,48900.0,131.95,132.12,131.61,132.0,48900.0
2014-10-02 13:00:00,131.99,132.09,131.84,131.99,62700.0,131.99,132.09,131.84,131.99,62700.0
2014-10-02 13:30:00,131.96,132.13,131.83,131.9,83600.0,131.96,132.13,131.83,131.9,83600.0
2014-10-02 14:00:00,131.86,132.13,131.84,132.0,124200.0,131.86,132.13,131.84,132.0,124200.0
2014-10-02 14:30:00,132.01,132.05,131.89,132.01,98600.0,132.01,132.05,131.89,132.01,98600.0
2014-10-02 15:00:00,131.98,132.08,131.81,131.87,84100.0,131.98,132.08,131.81,131.87,84100.0
2014-10-02 15:30:00,131.85,132.33,131.79,132.08,160200.0,131.85,132.33,131.79,132.08,160200.0
2014-10-03 09:30:00,133.31,134.46,132.94,134.45,53700.0,133.31,134.46,132.94,134.45,53700.0
2014-10-03 10:00:00,134.47,135.33,134.36,135.25,82900.0,134.47,135.33,134.36,135.25,82900.0
2014-10-03 10:30:00,135.26,135.29,134.54,135.05,54200.0,135.26,135.29,134.54,135.05,54200.0
2014-10-03 11:00:00,135.09,135.49,134.97,135.22,48300.0,135.09,135.49,134.97,135.22,48300.0
2014-10-03 11:30:00,135.21,135.86,135.14,135.8,21500.0,135.21,135.86,135.14,135.8,21500.0
2014-10-03 12:00:00,135.78,136.03,135.62,135.85,27600.0,135.78,136.03,135.62,135.85,27600.0
2014-10-03 12:30:00,135.89,136.07,135.33,135.4,32200.0,135.89,136.07,135.33,135.4,32200.0
2014-10-03 13:00:00,135.39,135.73,135.07,135.73,27500.0,135.39,135.73,135.07,135.73,27500.0
2014-10-03 13:30:00,135.73,136.01,135.49,135.99,55900.0,135.73,136.01,135.49,135.99,55900.0
2014-10-03 14:00:00,135.99,136.24,135.87,135.93,26200.0,135.99,136.24,135.87,135.93,26200.0
2014-10-03 14:30:00,135.92,136.22,135.92,136.15,37900.0,135.92,136.22,135.92,136.15,37900.0
2014-10-03 15:00:00,136.16,136.27,135.66,135.72,33000.0,136.16,136.27,135.66,135.72,33000.0
2014-10-03 15:30:00,135.72,135.86,135.54,135.54,99300.0,135.72,135.86,135.54,135.54,99300.0
2014-10-06 09:30:00,135.72,136.71,135.2,135.34,17500.0,135.72,136.71,135.2,135.34,17500.0
2014-10-06 10:00:00,135.37,135.72,135.2,135.36,11500.0,135.37,135.72,135.2,135.36,11500.0
2014-10-06 10:30:00,135.35,135.78,135.2,135.5,79700.0,135.35,135.78,135.2,135.5,79700.0
2014-10-06 11:00:00,135.5,135.9,135.39,135.4,23400.0,135.5,135.9,135.39,135.4,23400.0
2014-10-06 11:30:00,135.44,135.5,134.58,134.67,16100.0,135.44,135.5,134.58,134.67,16100.0
2014-10-06 12:00:00,134.75,135.45,134.75,135.02,21800.0,134.75,135.45,134.75,135.02,21800.0
2014-10-06 12:30:00,134.96,134.97,134.45,134.62,9700.0,134.96,134.97,134.45,134.62,9700.0
2014-10-06 13:00:00,134.61,135.05,134.49,134.96,10600.0,134.61,135.05,134.49,134.96,10600.0
2014-10-06 13:30:00,134.96,135.04,134.5,134.52,27700.0,134.96,135.04,134.5,134.52,27700.0
2014-10-06 14:00:00,134.54,134.97,134.36,134.72,17900.0,134.54,134.97,134.36,134.72,17900.0
2014-10-06 14:30:00,134.76,134.77,134.54,134.58,18600.0,134.76,134.77,134.54,134.58,18600.0
2014-10-06 15:00:00,134.53,134.81,134.2,134.75,35300.0,134.53,134.81,134.2,134.75,35300.0
2014-10-06 15:30:00,134.74,134.74,134.3,134.39,49300.0,134.74,134.74,134.3,134.39,49300.0
2014-10-07 09:30:00,133.19,133.36,132.37,133.36,62000.0,133.19,133.36,132.37,133.36,62000.0
2014-10-07 10:00:00,133.23,133.94,133.23,133.73,31800.0,133.23,133.94,133.23,133.73,31800.0
2014-10-07 10:30:00,133.83,134.23,133.47,133.48,37500.0,133.83,134.23,133.47,133.48,37500.0
2014-10-07 11:00:00,133.47,133.5,133.19,133.27,59500.0,133.47,133.5,133.19,133.27,59500.0
2014-10-07 11:30:00,133.27,133.73,133.24,133.67,15400.0,133.27,133.73,133.24,133.67,15400.0
2014-10-07 12:00:00,133.66,134.1,133.64,133.96,14100.0,133.66,134.1,133.64,133.96,14100.0
2014-10-07 12:30:00,133.94,134.0,133.46,133.61,13800.0,133.94,134.0,133.46,133.61,13800.0
2014-10-07 13:00:00,133.6,133.82,133.39,133.82,32700.0,133.6,133.82,133.39,133.82,32700.0
2014-10-07 13:30:00,133.82,133.99,133.68,133.98,24300.0,133.82,133.99,133.68,133.98,24300.0
2014-10-07 14:00:00,133.95,134.14,133.73,133.78,35000.0,133.95,134.14,133.73,133.78,35000.0
2014-10-07 14:30:00,133.76,133.91,133.65,133.76,35500.0,133.76,133.91,133.65,133.76,35500.0
2014-10-07 15:00:00,133.75,133.76,133.15,133.31,44600.0,133.75,133.76,133.15,133.31,44600.0
2014-10-07 15:30:00,133.3,133.47,133.15,133.33,150300.0,133.3,133.47,133.15,133.33,150300.0
2014-10-08 09:30:00,132.99,132.99,131.26,131.73,129200.0,132.99,132.99,131.26,131.73,129200.0
2014-10-08 10:00:00,131.74,132.8,131.69,132.65,86000.0,131.74,132.8,131.69,132.65,86000.0
2014-10-08 10:30:00,132.65,132.94,131.16,131.31,85100.0,132.65,132.94,131.16,131.31,85100.0
2014-10-08 11:00:00,131.28,131.42,130.87,131.39,51300.0,131.28,131.42,130.87,131.39,51300.0
2014-10-08 11:30:00,131.38,131.5,130.61,130.98,40700.0,131.38,131.5,130.61,130.98,40700.0
2014-10-08 12:00:00,131.08,131.41,130.97,130.98,76200.0,131.08,131.41,130.97,130.98,76200.0
2014-10-08 12:30:00,130.98,130.99,130.7,130.78,36100.0,130.98,130.99,130.7,130.78,36100.0
2014-10-08 13:00:00,130.77,131.03,130.68,130.69,19800.0,130.77,131.03,130.68,130.69,19800.0
2014-10-08 13:30:00,130.67,131.3,130.62,131.23,40200.0,130.67,131.3,130.62,131.23,40200.0
2014-10-08 14:00:00,131.25,133.11,131.25,133.09,50300.0,131.25,133.11,131.25,133.09,50300.0
2014-10-08 14:30:00,133.14,133.63,133.14,133.46,57400.0,133.14,133.63,133.14,133.46,57400.0
2014-10-08 15:00:00,133.46,134.22,133.39,134.22,50300.0,133.46,134.22,133.39,134.22,50300.0
2014-10-08 15:30:00,134.19,134.46,134.04,134.37,76600.0,134.19,134.46,134.04,134.37,76600.0
2014-10-09 09:30:00,134.4,134.55,132.42,132.75,41100.0,134.4,134.55,132.42,132.75,41100.0
2014-10-09 10:00:00,132.87,133.2,132.57,132.74,41200.0,132.87,133.2,132.57,132.74,41200.0
2014-10-09 10:30:00,132.69,132.69,131.91,132.03,60700.0,132.69,132.69,131.91,132.03,60700.0
2014-10-09 11:00:00,132.05,132.32,131.43,132.15,48900.0,132.05,132.32,131.43,132.15,48900.0
2014-10-09 11:30:00,132.14,132.14,130.85,131.22,40500.0,132.14,132.14,130.85,131.22,40500.0
2014-10-09 12:00:00,131.18,131.19,130.4,130.47,39900.0,131.18,131.19,130.4,130.47,39900.0
2014-10-09 12:30:00,130.43,131.0,130.36,130.95,52500.0,130.43,131.0,130.36,130.95,52500.0
2014-10-09 13:00:00,130.87,131.11,130.49,131.0,62500.0,130.87,131.11,130.49,131.0,62500.0
2014-10-09 13:30:00,130.98,131.3,130.83,131.14,79200.0,130.98,131.3,130.83,131.14,79200.0
2014-10-09 14:00:00,131.12,131.2,130.27,130.31,88600.0,131.12,131.2,130.27,130.31,88600.0
2014-10-09 14:30:00,130.26,130.59,129.95,130.09,39300.0,130.26,130.59,129.95,130.09,39300.0
2014-10-09 15:00:00,130.06,130.41,129.94,130.24,53600.0,130.06,130.41,129.94,130.24,53600.0
2014-10-09 15:30:00,130.28,130.67,129.94,129.99,113800.0,130.28,130.67,129.94,129.99,113800.0
2014-10-10 09:30:00,129.75,130.8,129.22,130.17,45800.0,129.75,130.8,129.22,130.17,45800.0
2014-10-10 10:00:00,130.1,130.21,128.56,128.6,29700.0,130.1,130.21,128.56,128.6,29700.0
2014-10-10 10:30:00,128.56,129.81,128.53,129.53,51000.0,128.56,129.81,128.53,129.53,51000.0
2014-10-10 11:00:00,129.61,129.92,128.89,129.31,109600.0,129.61,129.92,128.89,129.31,109600.0
2014-10-10 11:30:00,129.26,129.71,129.06,129.67,54100.0,129.26,129.71,129.06,129.67,54100.0
2014-10-10 12:00:00,129.68,130.69,129.68,130.31,63900.0,129.68,130.69,129.68,130.31,63900.0
2014-10-10 12:30:00,130.35,130.93,130.26,130.33,36000.0,130.35,130.93,130.26,130.33,36000.0
2014-10-10 13:00:00,130.35,130.64,130.01,130.3,76700.0,130.35,130.64,130.01,130.3,76700.0
2014-10-10 13:30:00,130.33,130.51,130.01,130.04,30800.0,130.33,130.51,130.01,130.04,30800.0
2014-10-10 14:00:00,130.1,130.23,129.76,129.84,65600.0,130.1,130.23,129.76,129.84,65600.0
2014-10-10 14:30:00,129.88,129.88,129.22,129.33,27600.0,129.88,129.88,129.22,129.33,27600.0
2014-10-10 15:00:00,129.33,130.09,128.87,129.01,60900.0,129.33,130.09,128.87,129.01,60900.0
2014-10-10 15:30:00,129.05,129.07,128.0,128.07,106600.0,129.05,129.07,128.0,128.07,106600.0
2014-10-13 09:30:00,128.11,129.22,127.67,128.21,52600.0,128.11,129.22,127.67,128.21,52600.0
2014-10-13 10:00:00,128.19,128.51,126.07,126.08,103300.0,128.19,128.51,126.07,126.08,103300.0
2014-10-13 10:30:00,126.05,126.45,125.06,126.39,99900.0,126.05,126.45,125.06,126.39,99900.0
2014-10-13 11:00:00,126.33,127.27,126.17,126.19,36400.0,126.33,127.27,126.17,126.19,36400.0
2014-10-13 11:30:00,126.21,126.88,126.11,126.58,43400.0,126.21,126.88,126.11,126.58,43400.0
2014-10-13 12:00:00,126.62,127.58,126.42,127.58,39600.0,126.62,127.58,126.42,127.58,39600.0
2014-10-13 12:30:00,127.61,128.63,127.61,128.19,60700.0,127.61,128.63,127.61,128.19,60700.0
2014-10-13 13:00:00,128.25,128.59,127.89,128.56,38300.0,128.25,128.59,127.89,128.56,38300.0
2014-10-13 13:30:00,128.52,128.62,127.52,127.61,45900.0,128.52,128.62,127.52,127.61,45900.0
2014-10-13 14:00:00,127.6,127.61,126.99,127.11,68400.0,127.6,127.61,126.99,127.11,68400.0
2014-10-13 14:30:00,127.13,127.13,126.28,126.31,63700.0,127.13,127.13,126.28,126.31,63700.0
2014-10-13 15:00:00,126.36,126.41,125.95,126.07,55900.0,126.36,126.41,125.95,126.07,55900.0
2014-10-13 15:30:00,126.06,126.06,124.73,124.83,162000.0,126.06,126.06,124.73,124.83,162000.0
2014-10-14 09:30:00,124.58,125.74,124.23,124.63,148300.0,124.58,125.74,124.23,124.63,148300.0
2014-10-14 10:00:00,124.63,125.38,124.46,124.65,77000.0,124.63,125.38,124.46,124.65,77000.0
2014-10-14 10:30:00,124.74,125.06,124.41,124.61,65400.0,124.74,125.06,124.41,124.61,65400.0
2014-10-14 11:00:00,124.65,125.31,124.44,125.0,97900.0,124.65,125.31,124.44,125.0,97900.0
2014-10-14 11:30:00,124.96,125.42,124.86,125.08,48400.0,124.96,125.42,124.86,125.08,48400.0
2014-10-14 12:00:00,125.14,126.0,125.06,125.88,36000.0,125.14,126.0,125.06,125.88,36000.0
2014-10-14 12:30:00,125.92,126.59,125.67,126.56,31900.0,125.92,126.59,125.67,126.56,31900.0
2014-10-14 13:00:00,126.62,126.75,125.97,125.97,38400.0,126.62,126.75,125.97,125.97,38400.0
2014-10-14 13:30:00,126.0,126.21,125.5,125.72,40800.0,126.0,126.21,125.5,125.72,40800.0
2014-10-14 14:00:00,125.71,125.92,125.47,125.55,29800.0,125.71,125.92,125.47,125.55,29800.0
2014-10-14 14:30:00,125.55,125.94,125.44,125.63,50400.0,125.55,125.94,125.44,125.63,50400.0
2014-10-14 15:00:00,125.63,125.81,125.15,125.34,68400.0,125.63,125.81,125.15,125.34,68400.0
2014-10-14 15:30:00,125.29,125.76,124.93,125.13,107300.0,125.29,125.76,124.93,125.13,107300.0
2014-10-15 09:30:00,122.95,123.7,120.37,123.7,88400.0,122.95,123.7,120.37,123.7,88400.0
2014-10-15 10:00:00,123.67,124.29,123.25,124.03,64800.0,123.67,124.29,123.25,124.03,64800.0
2014-10-15 10:30:00,123.98,124.27,123.4,123.73,104000.0,123.98,124.27,123.4,123.73,104000.0
2014-10-15 11:00:00,123.71,124.0,123.31,123.48,90100.0,123.71,124.0,123.31,123.48,90100.0
2014-10-15 11:30:00,123.4,123.79,122.93,123.38,68200.0,123.4,123.79,122.93,123.38,68200.0
2014-10-15 12:00:00,123.34,123.81,123.06,123.5,53500.0,123.34,123.81,123.06,123.5,53500.0
2014-10-15 12:30:00,123.53,123.73,122.91,123.21,45700.0,123.53,123.73,122.91,123.21,45700.0
2014-10-15 13:00:00,123.12,123.5,122.22,122.61,62300.0,123.12,123.5,122.22,122.61,62300.0
2014-10-15 13:30:00,122.6,123.6,122.5,123.27,49200.0,122.6,123.6,122.5,123.27,49200.0
2014-10-15 14:00:00,123.27,123.77,122.59,123.33,59300.0,123.27,123.77,122.59,123.33,59300.0
2014-10-15 14:30:00,123.3,124.48,123.25,124.28,63200.0,123.3,124.48,123.25,124.28,63200.0
2014-10-15 15:00:00,124.31,125.37,124.12,125.34,74500.0,124.31,125.37,124.12,125.34,74500.0
2014-10-15 15:30:00,125.38,126.25,125.15,125.63,174000.0,125.38,126.25,125.15,125.63,174000.0
2014-10-16 09:30:00,123.18,125.02,123.18,125.02,46200.0,123.18,125.02,123.18,125.02,46200.0
2014-10-16 10:00:00,124.87,124.87,123.14,123.77,59900.0,124.87,124.87,123.14,123.77,59900.0
2014-10-16 10:30:00,123.57,125.12,123.23,124.85,42900.0,123.57,125.12,123.23,124.85,42900.0
2014-10-16 11:00:00,124.85,126.16,124.67,125.89,26700.0,124.85,126.16,124.67,125.89,26700.0
2014-10-16 11:30:00,125.86,126.11,125.22,125.4,49600.0,125.86,126.11,125.22,125.4,49600.0
2014-10-16 12:00:00,125.29,125.99,125.25,125.97,26100.0,125.29,125.99,125.25,125.97,26100.0
2014-10-16 12:30:00,125.78,126.7,125.61,126.58,33300.0,125.78,126.7,125.61,126.58,33300.0
2014-10-16 13:00:00,126.6,127.05,126.31,126.96,24000.0,126.6,127.05,126.31,126.96,24000.0
2014-10-16 13:30:00,126.95,127.5,126.46,126.46,26000.0,126.95,127.5,126.46,126.46,26000.0
2014-10-16 14:00:00,126.6,127.08,126.41,126.87,33700.0,126.6,127.08,126.41,126.87,33700.0
2014-10-16 14:30:00,126.83,127.08,126.05,126.05,46800.0,126.83,127.08,126.05,126.05,46800.0
2014-10-16 15:00:00,126.03,126.34,125.7,126.21,65300.0,126.03,126.34,125.7,126.21,65300.0
2014-10-16 15:30:00,126.21,126.34,125.85,126.02,88900.0,126.21,126.34,125.85,126.02,88900.0
2014-10-17 09:30:00,127.21,127.22,126.31,126.61,40200.0,127.21,127.22,126.31,126.61,40200.0
2014-10-17 10:00:00,126.52,127.14,126.37,127.06,22800.0,126.52,127.14,126.37,127.06,22800.0
2014-10-17 10:30:00,127.28,127.29,126.44,126.6,71900.0,127.28,127.29,126.44,126.6,71900.0
2014-10-17 11:00:00,126.64,126.79,126.45,126.55,53500.0,126.64,126.79,126.45,126.55,53500.0
2014-10-17 11:30:00,126.46,127.91,126.46,127.64,66700.0,126.46,127.91,126.46,127.64,66700.0
2014-10-17 12:00:00,127.59,128.98,127.59,128.81,55100.0,127.59,128.98,127.59,128.81,55100.0
2014-10-17 12:30:00,128.75,129.73,128.71,129.42,64000.0,128.75,129.73,128.71,129.42,64000.0
2014-10-17 13:00:00,129.48,129.66,129.08,129.12,42600.0,129.48,129.66,129.08,129.12,42600.0
2014-10-17 13:30:00,129.08,129.16,128.3,128.36,50400.0,129.08,129.16,128.3,128.36,50400.0
2014-10-17 14:00:00,128.39,128.39,127.75,128.02,31900.0,128.39,128.39,127.75,128.02,31900.0
2014-10-17 14:30:00,128.04,128.29,127.87,128.0,32000.0,128.04,128.29,127.87,128.0,32000.0
2014-10-17 15:00:00,128.06,128.73,127.7,128.68,54300.0,128.06,128.73,127.7,128.68,54300.0
2014-10-17 15:30:00,128.64,129.19,128.6,128.85,95300.0,128.64,129.19,128.6,128.85,95300.0
2014-10-20 09:30:00,128.53,130.15,128.52,129.15,26300.0,128.53,130.15,128.52,129.15,26300.0
2014-10-20 10:00:00,129.24,129.79,128.64,129.58,18700.0,129.24,129.79,128.64,129.58,18700.0
2014-10-20 10:30:00,129.57,129.8,129.25,129.27,20600.0,129.57,129.8,129.25,129.27,20600.0
2014-10-20 11:00:00,129.21,129.5,128.87,129.21,31200.0,129.21,129.5,128.87,129.21,31200.0
2014-10-20 11:30:00,129.13,129.39,128.74,128.9,34900.0,129.13,129.39,128.74,128.9,34900.0
2014-10-20 12:00:00,128.97,129.16,128.74,128.74,31800.0,128.97,129.16,128.74,128.74,31800.0
2014-10-20 12:30:00,128.75,128.98,128.62,128.73,28000.0,128.75,128.98,128.62,128.73,28000.0
2014-10-20 13:00:00,128.66,129.14,128.66,129.12,13200.0,128.66,129.14,128.66,129.12,13200.0
2014-10-20 13:30:00,129.03,129.29,128.9,128.9,23600.0,129.03,129.29,128.9,128.9,23600.0
2014-10-20 14:00:00,128.94,129.41,128.9,129.1,34600.0,128.94,129.41,128.9,129.1,34600.0
2014-10-20 14:30:00,129.0,129.31,129.0,129.22,22900.0,129.0,129.31,129.0,129.22,22900.0
2014-10-20 15:00:00,129.26,129.55,129.24,129.49,35900.0,129.26,129.55,129.24,129.49,35900.0
2014-10-20 15:30:00,129.49,130.09,129.46,130.03,76100.0,129.49,130.09,129.46,130.03,76100.0
2014-10-21 09:30:00,130.47,132.96,130.47,132.59,55300.0,130.47,132.96,130.47,132.59,55300.0
2014-10-21 10:00:00,132.54,133.76,132.44,133.39,85900.0,132.54,133.76,132.44,133.39,85900.0
2014-10-21 10:30:00,133.38,134.34,133.36,134.22,85100.0,133.38,134.34,133.36,134.22,85100.0
2014-10-21 11:00:00,134.24,134.44,133.9,134.41,58200.0,134.24,134.44,133.9,134.41,58200.0
2014-10-21 11:30:00,134.35,134.5,134.13,134.34,43100.0,134.35,134.5,134.13,134.34,43100.0
2014-10-21 12:00:00,134.36,134.7,134.31,134.66,22300.0,134.36,134.7,134.31,134.66,22300.0
2014-10-21 12:30:00,134.65,134.66,133.83,134.03,32500.0,134.65,134.66,133.83,134.03,32500.0
2014-10-21 13:00:00,133.99,134.33,133.9,134.04,65400.0,133.99,134.33,133.9,134.04,65400.0
2014-10-21 13:30:00,134.03,134.67,134.03,134.57,30200.0,134.03,134.67,134.03,134.57,30200.0
2014-10-21 14:00:00,134.56,134.77,134.44,134.63,32000.0,134.56,134.77,134.44,134.63,32000.0
2014-10-21 14:30:00,134.61,134.7,134.41,134.52,37700.0,134.61,134.7,134.41,134.52,37700.0
2014-10-21 15:00:00,134.51,135.2,134.5,135.18,86700.0,134.51,135.2,134.5,135.18,86700.0
2014-10-21 15:30:00,135.16,135.19,134.64,134.81,207600.0,135.16,135.19,134.64,134.81,207600.0
2014-10-22 09:30:00,133.86,134.71,133.29,134.6,39600.0,133.86,134.71,133.29,134.6,39600.0
2014-10-22 10:00:00,134.6,134.83,133.98,134.57,28600.0,134.6,134.83,133.98,134.57,28600.0
2014-10-22 10:30:00,134.55,134.88,134.28,134.81,29900.0,134.55,134.88,134.28,134.81,29900.0
2014-10-22 11:00:00,134.76,135.54,134.76,135.15,42000.0,134.76,135.54,134.76,135.15,42000.0
2014-10-22 11:30:00,135.2,135.27,134.88,134.88,12400.0,135.2,135.27,134.88,134.88,12400.0
2014-10-22 12:00:00,134.89,135.05,134.12,134.52,16600.0,134.89,135.05,134.12,134.52,16600.0
2014-10-22 12:30:00,134.46,134.46,133.94,134.22,68600.0,134.46,134.46,133.94,134.22,68600.0
2014-10-22 13:00:00,134.24,134.43,133.29,133.36,67000.0,134.24,134.43,133.29,133.36,67000.0
2014-10-22 13:30:00,133.32,133.51,133.14,133.3,19800.0,133.32,133.51,133.14,133.3,19800.0
2014-10-22 14:00:00,133.35,133.72,133.15,133.61,40000.0,133.35,133.72,133.15,133.61,40000.0
2014-10-22 14:30:00,133.65,134.0,133.42,133.98,34000.0,133.65,134.0,133.42,133.98,34000.0
2014-10-22 15:00:00,134.0,134.0,133.75,133.92,41900.0,134.0,134.0,133.75,133.92,41900.0
2014-10-22 15:30:00,133.84,133.89,133.3,133.5,145100.0,133.84,133.89,133.3,133.5,145100.0
2014-10-23 09:30:00,134.15,135.39,134.15,135.33,24900.0,134.15,135.39,134.15,135.33,24900.0
2014-10-23 10:00:00,135.25,135.99,135.25,135.44,37100.0,135.25,135.99,135.25,135.44,37100.0
2014-10-23 10:30:00,135.49,135.61,135.2,135.58,61300.0,135.49,135.61,135.2,135.58,61300.0
2014-10-23 11:00:00,135.58,135.71,134.91,134.97,50500.0,135.58,135.71,134.91,134.97,50500.0
2014-10-23 11:30:00,135.02,135.31,134.9,135.27,39900.0,135.02,135.31,134.9,135.27,39900.0
2014-10-23 12:00:00,135.29,135.63,135.13,135.63,26100.0,135.29,135.63,135.13,135.63,26100.0
2014-10-23 12:30:00,135.58,135.84,135.44,135.64,14300.0,135.58,135.84,135.44,135.64,14300.0
2014-10-23 13:00:00,135.63,135.81,135.61,135.76,12500.0,135.63,135.81,135.61,135.76,12500.0
2014-10-23 13:30:00,135.78,135.79,135.57,135.75,8100.0,135.78,135.79,135.57,135.75,8100.0
2014-10-23 14:00:00,135.7,136.57,135.7,136.51,25700.0,135.7,136.57,135.7,136.51,25700.0
2014-10-23 14:30:00,136.46,136.48,135.46,135.79,34500.0,136.46,136.48,135.46,135.79,34500.0
2014-10-23 15:00:00,135.76,135.8,135.2,135.37,31600.0,135.76,135.8,135.2,135.37,31600.0
2014-10-23 15:30:00,135.35,135.76,134.79,135.31,145800.0,135.35,135.76,134.79,135.31,145800.0
2014-10-24 09:30:00,135.27,135.9,133.95,133.95,21100.0,135.27,135.9,133.95,133.95,21100.0
2014-10-24 10:00:00,134.1,134.88,133.75,134.47,23200.0,134.1,134.88,133.75,134.47,23200.0
2014-10-24 10:30:00,134.49,134.84,134.4,134.5,27500.0,134.49,134.84,134.4,134.5,27500.0
2014-10-24 11:00:00,134.49,134.5,134.08,134.08,24100.0,134.49,134.5,134.08,134.08,24100.0
2014-10-24 11:30:00,134.12,134.72,134.06,134.07,30000.0,134.12,134.72,134.06,134.07,30000.0
2014-10-24 12:00:00,134.11,134.86,134.11,134.8,31500.0,134.11,134.86,134.11,134.8,31500.0
2014-10-24 12:30:00,134.77,135.0,134.55,134.63,35000.0,134.77,135.0,134.55,134.63,35000.0
2014-10-24 13:00:00,134.64,134.83,134.32,134.41,21200.0,134.64,134.83,134.32,134.41,21200.0
2014-10-24 13:30:00,134.44,134.87,134.35,134.66,21900.0,134.44,134.87,134.35,134.66,21900.0
2014-10-24 14:00:00,134.68,134.78,134.54,134.73,29200.0,134.68,134.78,134.54,134.73,29200.0
2014-10-24 14:30:00,134.78,135.22,134.78,135.03,29500.0,134.78,135.22,134.78,135.03,29500.0
2014-10-24 15:00:00,135.05,135.24,134.86,134.91,32700.0,135.05,135.24,134.86,134.91,32700.0
2014-10-24 15:30:00,134.93,135.06,134.87,134.92,73300.0,134.93,135.06,134.87,134.92,73300.0
2014-10-27 09:30:00,133.8,134.45,133.26,133.78,47000.0,133.8,134.45,133.26,133.78,47000.0
2014-10-27 10:00:00,133.74,134.24,133.36,134.06,23600.0,133.74,134.24,133.36,134.06,23600.0
2014-10-27 10:30:00,134.01,134.7,133.8,134.47,13400.0,134.01,134.7,133.8,134.47,13400.0
2014-10-27 11:00:00,134.53,134.95,134.38,134.38,11500.0,134.53,134.95,134.38,134.38,11500.0
2014-10-27 11:30:00,134.44,134.49,133.74,133.89,23100.0,134.44,134.49,133.74,133.89,23100.0
2014-10-27 12:00:00,133.88,134.36,133.87,134.13,13400.0,133.88,134.36,133.87,134.13,13400.0
2014-10-27 12:30:00,134.16,134.55,134.08,134.47,9400.0,134.16,134.55,134.08,134.47,9400.0
2014-10-27 13:00:00,134.61,134.92,134.49,134.67,11100.0,134.61,134.92,134.49,134.67,11100.0
2014-10-27 13:30:00,134.63,134.66,134.25,134.44,11700.0,134.63,134.66,134.25,134.44,11700.0
2014-10-27 14:00:00,134.41,134.71,134.35,134.37,12500.0,134.41,134.71,134.35,134.37,12500.0
2014-10-27 14:30:00,134.45,134.45,133.95,134.0,20000.0,134.45,134.45,133.95,134.0,20000.0
2014-10-27 15:00:00,134.05,134.21,133.95,134.11,19200.0,134.05,134.21,133.95,134.11,19200.0
2014-10-27 15:30:00,134.04,134.51,134.04,134.32,43300.0,134.04,134.51,134.04,134.32,43300.0
2014-10-28 09:30:00,134.24,135.09,134.09,134.86,17400.0,134.24,135.09,134.09,134.86,17400.0
2014-10-28 10:00:00,135.06,135.63,134.95,135.43,25000.0,135.06,135.63,134.95,135.43,25000.0
2014-10-28 10:30:00,135.36,135.6,135.19,135.49,18500.0,135.36,135.6,135.19,135.49,18500.0
2014-10-28 11:00:00,135.5,135.93,135.45,135.87,18300.0,135.5,135.93,135.45,135.87,18300.0
2014-10-28 11:30:00,135.91,136.03,135.6,135.69,8600.0,135.91,136.03,135.6,135.69,8600.0
2014-10-28 12:00:00,135.64,136.08,135.32,135.32,12000.0,135.64,136.08,135.32,135.32,12000.0
2014-10-28 12:30:00,135.35,135.36,134.79,134.81,11500.0,135.35,135.36,134.79,134.81,11500.0
2014-10-28 13:00:00,134.88,135.38,134.85,135.37,13200.0,134.88,135.38,134.85,135.37,13200.0
2014-10-28 13:30:00,135.37,136.06,135.32,136.01,16500.0,135.37,136.06,135.32,136.01,16500.0
2014-10-28 14:00:00,136.02,136.07,135.75,136.07,26300.0,136.02,136.07,135.75,136.07,26300.0
2014-10-28 14:30:00,136.07,136.24,135.98,136.2,23300.0,136.07,136.24,135.98,136.2,23300.0
2014-10-28 15:00:00,136.19,136.76,136.19,136.72,36500.0,136.19,136.76,136.19,136.72,36500.0
2014-10-28 15:30:00,136.75,136.99,136.59,136.95,71900.0,136.75,136.99,136.59,136.95,71900.0
2014-10-29 09:30:00,137.0,137.56,136.56,137.27,50600.0,137.0,137.56,136.56,137.27,50600.0
2014-10-29 10:00:00,137.04,137.04,135.75,136.13,24000.0,137.04,137.04,135.75,136.13,24000.0
2014-10-29 10:30:00,136.07,136.5,135.8,135.91,24200.0,136.07,136.5,135.8,135.91,24200.0
2014-10-29 11:00:00,135.99,136.21,135.92,135.99,19600.0,135.99,136.21,135.92,135.99,19600.0
2014-10-29 11:30:00,136.01,136.06,135.3,135.64,33400.0,136.01,136.06,135.3,135.64,33400.0
2014-10-29 12:00:00,135.67,135.73,135.13,135.17,13600.0,135.67,135.73,135.13,135.17,13600.0
2014-10-29 12:30:00,135.19,135.65,135.15,135.57,10100.0,135.19,135.65,135.15,135.57,10100.0
2014-10-29 13:00:00,135.6,135.6,135.23,135.26,30800.0,135.6,135.6,135.23,135.26,30800.0
2014-10-29 13:30:00,135.28,135.33,135.0,135.24,95000.0,135.28,135.33,135.0,135.24,95000.0
2014-10-29 14:00:00,135.23,135.23,133.63,134.42,44500.0,135.23,135.23,133.63,134.42,44500.0
2014-10-29 14:30:00,134.44,134.53,133.79,134.28,37000.0,134.44,134.53,133.79,134.28,37000.0
2014-10-29 15:00:00,134.19,134.4,133.62,134.28,39100.0,134.19,134.4,133.62,134.28,39100.0
2014-10-29 15:30:00,134.25,134.86,134.2,134.59,112000.0,134.25,134.86,134.2,134.59,112000.0
2014-10-30 09:30:00,134.42,135.36,133.44,134.28,24600.0,134.42,135.36,133.44,134.28,24600.0
2014-10-30 10:00:00,133.92,134.59,133.92,134.41,22800.0,133.92,134.59,133.92,134.41,22800.0
2014-10-30 10:30:00,134.48,134.91,134.39,134.83,24000.0,134.48,134.91,134.39,134.83,24000.0
2014-10-30 11:00:00,134.78,135.08,134.31,134.48,35200.0,134.78,135.08,134.31,134.48,35200.0
2014-10-30 11:30:00,134.5,134.98,134.27,134.9,39000.0,134.5,134.98,134.27,134.9,39000.0
2014-10-30 12:00:00,134.76,134.77,134.32,134.48,38100.0,134.76,134.77,134.32,134.48,38100.0
2014-10-30 12:30:00,134.49,134.53,134.17,134.49,43200.0,134.49,134.53,134.17,134.49,43200.0
2014-10-30 13:00:00,134.44,134.55,134.17,134.31,36300.0,134.44,134.55,134.17,134.31,36300.0
2014-10-30 13:30:00,134.21,134.57,134.11,134.43,41400.0,134.21,134.57,134.11,134.43,41400.0
2014-10-30 14:00:00,134.5,134.94,134.3,134.53,90800.0,134.5,134.94,134.3,134.53,90800.0
2014-10-30 14:30:00,134.55,134.58,133.62,133.83,62300.0,134.55,134.58,133.62,133.83,62300.0
2014-10-30 15:00:00,133.89,135.07,133.89,135.02,91500.0,133.89,135.07,133.89,135.02,91500.0
2014-10-30 15:30:00,135.04,135.75,135.03,135.72,184600.0,135.04,135.75,135.03,135.72,184600.0
2014-10-31 09:30:00,143.5,147.03,139.04,140.08,338400.0,143.5,147.03,139.04,140.08,338400.0
2014-10-31 10:00:00,140.05,142.16,139.99,141.94,192500.0,140.05,142.16,139.99,141.94,192500.0
2014-10-31 10:30:00,141.94,142.83,141.57,142.79,116400.0,141.94,142.83,141.57,142.79,116400.0
2014-10-31 11:00:00,142.74,142.89,142.28,142.6,120300.0,142.74,142.89,142.28,142.6,120300.0
2014-10-31 11:30:00,142.57,142.82,141.43,141.73,67900.0,142.57,142.82,141.43,141.73,67900.0
2014-10-31 12:00:00,141.77,142.0,141.38,141.97,71200.0,141.77,142.0,141.38,141.97,71200.0
2014-10-31 12:30:00,141.97,142.28,141.61,142.07,67300.0,141.97,142.28,141.61,142.07,67300.0
2014-10-31 13:00:00,142.0,142.25,141.69,141.96,40800.0,142.0,142.25,141.69,141.96,40800.0
2014-10-31 13:30:00,141.98,142.05,141.27,141.41,68700.0,141.98,142.05,141.27,141.41,68700.0
2014-10-31 14:00:00,141.4,142.04,141.3,141.99,53000.0,141.4,142.04,141.3,141.99,53000.0
2014-10-31 14:30:00,142.0,142.03,141.73,141.98,99900.0,142.0,142.03,141.73,141.98,99900.0
2014-10-31 15:00:00,141.98,142.05,141.82,141.96,137700.0,141.98,142.05,141.82,141.96,137700.0
2014-10-31 15:30:00,141.95,142.18,141.91,142.04,297700.0,141.95,142.18,141.91,142.04,297700.0
2014-11-03 09:30:00,142.44,142.44,141.28,141.67,96500.0,142.44,142.44,141.28,141.67,96500.0
2014-11-03 10:00:00,141.72,142.31,140.8,140.88,79900.0,141.72,142.31,140.8,140.88,79900.0
2014-11-03 10:30:00,140.77,141.1,140.34,140.34,56800.0,140.77,141.1,140.34,140.34,56800.0
2014-11-03 11:00:00,140.35,140.4,139.45,139.54,86300.0,140.35,140.4,139.45,139.54,86300.0
2014-11-03 11:30:00,139.63,140.49,139.56,140.18,21300.0,139.63,140.49,139.56,140.18,21300.0
2014-11-03 12:00:00,140.24,140.7,140.18,140.67,26100.0,140.24,140.7,140.18,140.67,26100.0
2014-11-03 12:30:00,140.66,141.19,140.36,141.13,42900.0,140.66,141.19,140.36,141.13,42900.0
2014-11-03 13:00:00,141.1,141.55,141.03,141.51,47700.0,141.1,141.55,141.03,141.51,47700.0
2014-11-03 13:30:00,141.52,141.56,141.21,141.46,36100.0,141.52,141.56,141.21,141.46,36100.0
2014-11-03 14:00:00,141.47,141.65,141.21,141.22,34800.0,141.47,141.65,141.21,141.22,34800.0
2014-11-03 14:30:00,141.21,141.26,140.51,140.62,60100.0,141.21,141.26,140.51,140.62,60100.0
2014-11-03 15:00:00,140.62,140.79,140.23,140.29,55000.0,140.62,140.79,140.23,140.29,55000.0
2014-11-03 15:30:00,140.29,140.75,140.29,140.55,101200.0,140.29,140.75,140.29,140.55,101200.0
2014-11-04 09:30:00,140.09,140.2,139.25,139.32,23300.0,140.09,140.2,139.25,139.32,23300.0
2014-11-04 10:00:00,139.21,139.5,138.5,138.53,20100.0,139.21,139.5,138.5,138.53,20100.0
2014-11-04 10:30:00,138.53,138.58,138.22,138.33,52500.0,138.53,138.58,138.22,138.33,52500.0
2014-11-04 11:00:00,138.27,139.22,138.24,139.22,13400.0,138.27,139.22,138.24,139.22,13400.0
2014-11-04 11:30:00,139.34,139.34,139.02,139.04,9600.0,139.34,139.34,139.02,139.04,9600.0
2014-11-04 12:00:00,139.11,139.55,139.11,139.5,32500.0,139.11,139.55,139.11,139.5,32500.0
2014-11-04 12:30:00,139.49,139.74,139.47,139.58,20200.0,139.49,139.74,139.47,139.58,20200.0
2014-11-04 13:00:00,139.6,139.91,139.41,139.82,21500.0,139.6,139.91,139.41,139.82,21500.0
2014-11-04 13:30:00,139.86,140.31,139.78,140.31,19800.0,139.86,140.31,139.78,140.31,19800.0
2014-11-04 14:00:00,140.23,140.32,139.69,139.76,39100.0,140.23,140.32,139.69,139.76,39100.0
2014-11-04 14:30:00,139.82,139.92,139.5,139.9,12500.0,139.82,139.92,139.5,139.9,12500.0
2014-11-04 15:00:00,139.94,139.98,139.71,139.84,23600.0,139.94,139.98,139.71,139.84,23600.0
2014-11-04 15:30:00,139.88,140.19,139.84,140.11,123100.0,139.88,140.19,139.84,140.11,123100.0
2014-11-05 09:30:00,140.73,141.11,139.41,140.02,45000.0,140.73,141.11,139.41,140.02,45000.0
2014-11-05 10:00:00,140.09,140.15,139.4,139.45,38500.0,140.09,140.15,139.4,139.45,38500.0
2014-11-05 10:30:00,139.5,139.5,139.08,139.18,48000.0,139.5,139.5,139.08,139.18,48000.0
2014-11-05 11:00:00,139.19,140.09,139.18,139.88,79400.0,139.19,140.09,139.18,139.88,79400.0
2014-11-05 11:30:00,139.87,140.33,139.69,140.33,46700.0,139.87,140.33,139.69,140.33,46700.0
2014-11-05 12:00:00,140.32,140.42,140.03,140.03,17900.0,140.32,140.42,140.03,140.03,17900.0
2014-11-05 12:30:00,140.09,140.14,139.93,139.98,16100.0,140.09,140.14,139.93,139.98,16100.0
2014-11-05 13:00:00,139.96,140.18,139.79,139.97,33600.0,139.96,140.18,139.79,139.97,33600.0
2014-11-05 13:30:00,139.94,140.02,139.36,139.38,10000.0,139.94,140.02,139.36,139.38,10000.0
2014-11-05 14:00:00,139.32,139.73,139.25,139.72,12900.0,139.32,139.73,139.25,139.72,12900.0
2014-11-05 14:30:00,139.72,139.81,139.59,139.81,11800.0,139.72,139.81,139.59,139.81,11800.0
2014-11-05 15:00:00,139.83,140.01,139.61,139.62,19200.0,139.83,140.01,139.61,139.62,19200.0
2014-11-05 15:30:00,139.59,139.7,139.46,139.6,47300.0,139.59,139.7,139.46,139.6,47300.0
2014-11-06 09:30:00,140.18,141.28,139.13,140.04,55600.0,140.18,141.28,139.13,140.04,55600.0
2014-11-06 10:00:00,140.05,140.43,139.89,140.13,29100.0,140.05,140.43,139.89,140.13,29100.0
2014-11-06 10:30:00,140.09,140.2,139.77,139.99,70900.0,140.09,140.2,139.77,139.99,70900.0
2014-11-06 11:00:00,139.98,140.44,139.97,140.3,22400.0,139.98,140.44,139.97,140.3,22400.0
2014-11-06 11:30:00,140.31,140.84,140.27,140.7,13000.0,140.31,140.84,140.27,140.7,13000.0
2014-11-06 12:00:00,140.73,141.34,140.67,141.22,17600.0,140.73,141.34,140.67,141.22,17600.0
2014-11-06 12:30:00,141.27,141.34,141.05,141.16,17200.0,141.27,141.34,141.05,141.16,17200.0
2014-11-06 13:00:00,141.16,141.95,141.16,141.95,24700.0,141.16,141.95,141.16,141.95,24700.0
2014-11-06 13:30:00,141.94,142.03,141.62,141.96,64000.0,141.94,142.03,141.62,141.96,64000.0
2014-11-06 14:00:00,141.99,142.08,141.86,141.89,19600.0,141.99,142.08,141.86,141.89,19600.0
2014-11-06 14:30:00,141.92,141.97,141.75,141.96,16200.0,141.92,141.97,141.75,141.96,16200.0
2014-11-06 15:00:00,141.95,142.09,141.74,141.96,31300.0,141.95,142.09,141.74,141.96,31300.0
2014-11-06 15:30:00,141.97,142.31,141.95,142.1,93100.0,141.97,142.31,141.95,142.1,93100.0
2014-11-07 09:30:00,142.39,142.61,141.41,142.34,83600.0,142.39,142.61,141.41,142.34,83600.0
2014-11-07 10:00:00,142.42,142.72,141.82,142.0,52600.0,142.42,142.72,141.82,142.0,52600.0
2014-11-07 10:30:00,142.01,142.8,141.91,142.8,41900.0,142.01,142.8,141.91,142.8,41900.0
2014-11-07 11:00:00,142.77,143.49,142.74,143.49,19800.0,142.77,143.49,142.74,143.49,19800.0
2014-11-07 11:30:00,143.46,143.69,143.23,143.56,29900.0,143.46,143.69,143.23,143.56,29900.0
2014-11-07 12:00:00,143.5,143.52,142.67,142.76,33200.0,143.5,143.52,142.67,142.76,33200.0
2014-11-07 12:30:00,142.78,142.78,142.47,142.69,15700.0,142.78,142.78,142.47,142.69,15700.0
2014-11-07 13:00:00,142.72,142.88,142.34,142.39,28200.0,142.72,142.88,142.34,142.39,28200.0
2014-11-07 13:30:00,142.42,142.72,142.42,142.44,13100.0,142.42,142.72,142.42,142.44,13100.0
2014-11-07 14:00:00,142.51,142.71,142.22,142.22,47900.0,142.51,142.71,142.22,142.22,47900.0
2014-11-07 14:30:00,142.28,142.59,142.22,142.3,15400.0,142.28,142.59,142.22,142.3,15400.0
2014-11-07 15:00:00,142.39,142.57,142.01,142.13,19600.0,142.39,142.57,142.01,142.13,19600.0
2014-11-07 15:30:00,142.12,142.72,142.05,142.66,141700.0,142.12,142.72,142.05,142.66,141700.0
2014-11-10 09:30:00,142.8,143.35,142.73,143.2,74300.0,142.8,143.35,142.73,143.2,74300.0
2014-11-10 10:00:00,143.41,143.65,142.85,143.01,35800.0,143.41,143.65,142.85,143.01,35800.0
2014-11-10 10:30:00,143.01,143.15,142.83,143.01,46200.0,143.01,143.15,142.83,143.01,46200.0
2014-11-10 11:00:00,143.0,143.34,142.88,143.27,20900.0,143.0,143.34,142.88,143.27,20900.0
2014-11-10 11:30:00,143.3,143.56,143.3,143.4,29400.0,143.3,143.56,143.3,143.4,29400.0
2014-11-10 12:00:00,143.41,143.5,142.69,142.75,16300.0,143.41,143.5,142.69,142.75,16300.0
2014-11-10 12:30:00,142.83,143.02,142.49,142.76,37100.0,142.83,143.02,142.49,142.76,37100.0
2014-11-10 13:00:00,142.73,142.73,142.38,142.45,29000.0,142.73,142.73,142.38,142.45,29000.0
2014-11-10 13:30:00,142.53,142.66,142.42,142.66,14200.0,142.53,142.66,142.42,142.66,14200.0
2014-11-10 14:00:00,142.64,142.8,142.52,142.72,21500.0,142.64,142.8,142.52,142.72,21500.0
2014-11-10 14:30:00,142.73,142.79,142.6,142.72,20400.0,142.73,142.79,142.6,142.72,20400.0
2014-11-10 15:00:00,142.73,142.83,142.63,142.65,9100.0,142.73,142.83,142.63,142.65,9100.0
2014-11-10 15:30:00,142.63,142.72,142.46,142.72,34800.0,142.63,142.72,142.46,142.72,34800.0
2014-11-11 09:30:00,143.08,143.35,142.73,143.0,18300.0,143.08,143.35,142.73,143.0,18300.0
2014-11-11 10:00:00,143.05,143.35,142.75,142.97,38000.0,143.05,143.35,142.75,142.97,38000.0
2014-11-11 10:30:00,142.94,143.16,142.91,143.06,23600.0,142.94,143.16,142.91,143.06,23600.0
2014-11-11 11:00:00,143.04,143.12,142.74,142.86,14400.0,143.04,143.12,142.74,142.86,14400.0
2014-11-11 11:30:00,142.89,142.93,142.57,142.7,16800.0,142.89,142.93,142.57,142.7,16800.0
2014-11-11 12:00:00,142.66,142.97,142.61,142.93,4300.0,142.66,142.97,142.61,142.93,4300.0
2014-11-11 12:30:00,142.9,142.99,142.82,142.92,6400.0,142.9,142.99,142.82,142.92,6400.0
2014-11-11 13:00:00,142.99,143.11,142.74,142.82,38900.0,142.99,143.11,142.74,142.82,38900.0
2014-11-11 13:30:00,142.84,142.92,142.7,142.72,14100.0,142.84,142.92,142.7,142.72,14100.0
2014-11-11 14:00:00,142.69,142.8,142.6,142.68,13300.0,142.69,142.8,142.6,142.68,13300.0
2014-11-11 14:30:00,142.67,143.01,142.67,143.0,11300.0,142.67,143.01,142.67,143.0,11300.0
2014-11-11 15:00:00,143.0,143.0,142.85,142.89,21900.0,143.0,143.0,142.85,142.89,21900.0
2014-11-11 15:30:00,142.89,143.16,142.86,143.07,67700.0,142.89,143.16,142.86,143.07,67700.0
2014-11-12 09:30:00,142.63,143.64,141.91,143.07,113200.0,142.63,143.64,141.91,143.07,113200.0
2014-11-12 10:00:00,143.08,143.32,142.87,142.92,16500.0,143.08,143.32,142.87,142.92,16500.0
2014-11-12 10:30:00,142.9,143.09,142.81,142.85,32800.0,142.9,143.09,142.81,142.85,32800.0
2014-11-12 11:00:00,142.83,143.06,142.83,143.01,9500.0,142.83,143.06,142.83,143.01,9500.0
2014-11-12 11:30:00,143.0,143.12,142.97,142.97,26800.0,143.0,143.12,142.97,142.97,26800.0
2014-11-12 12:00:00,142.91,143.04,142.86,142.95,7600.0,142.91,143.04,142.86,142.95,7600.0
2014-11-12 12:30:00,142.94,143.06,142.79,142.98,6400.0,142.94,143.06,142.79,142.98,6400.0
2014-11-12 13:00:00,143.01,143.03,142.85,143.02,5500.0,143.01,143.03,142.85,143.02,5500.0
2014-11-12 13:30:00,143.05,143.05,142.91,142.97,11400.0,143.05,143.05,142.91,142.97,11400.0
2014-11-12 14:00:00,142.98,143.05,142.96,143.05,16700.0,142.98,143.05,142.96,143.05,16700.0
2014-11-12 14:30:00,143.06,143.09,142.89,142.92,8800.0,143.06,143.09,142.89,142.92,8800.0
2014-11-12 15:00:00,142.9,143.25,142.9,143.25,28500.0,142.9,143.25,142.9,143.25,28500.0
2014-11-12 15:30:00,143.27,143.57,143.18,143.2,32300.0,143.27,143.57,143.18,143.2,32300.0
2014-11-13 09:30:00,143.19,143.53,142.43,143.44,18400.0,143.19,143.53,142.43,143.44,18400.0
2014-11-13 10:00:00,143.65,143.67,143.22,143.58,27000.0,143.65,143.67,143.22,143.58,27000.0
2014-11-13 10:30:00,143.58,143.65,143.36,143.39,14300.0,143.58,143.65,143.36,143.39,14300.0
2014-11-13 11:00:00,143.42,143.42,142.85,142.85,10500.0,143.42,143.42,142.85,142.85,10500.0
2014-11-13 11:30:00,142.83,142.84,142.37,142.48,16900.0,142.83,142.84,142.37,142.48,16900.0
2014-11-13 12:00:00,142.46,142.69,142.41,142.67,5900.0,142.46,142.69,142.41,142.67,5900.0
2014-11-13 12:30:00,142.73,142.78,142.47,142.64,20900.0,142.73,142.78,142.47,142.64,20900.0
2014-11-13 13:00:00,142.51,142.57,142.14,142.27,8600.0,142.51,142.57,142.14,142.27,8600.0
2014-11-13 13:30:00,142.15,142.25,141.9,142.16,9700.0,142.15,142.25,141.9,142.16,9700.0
2014-11-13 14:00:00,142.15,142.22,141.68,141.82,11700.0,142.15,142.22,141.68,141.82,11700.0
2014-11-13 14:30:00,141.86,142.12,141.77,141.82,13000.0,141.86,142.12,141.77,141.82,13000.0
2014-11-13 15:00:00,141.77,142.2,141.77,141.83,15900.0,141.77,142.2,141.77,141.83,15900.0
2014-11-13 15:30:00,141.86,142.63,141.86,142.51,65000.0,141.86,142.63,141.86,142.51,65000.0
2014-11-14 09:30:00,142.25,143.35,142.25,142.98,130900.0,142.25,143.35,142.25,142.98,130900.0
2014-11-14 10:00:00,143.04,143.81,143.04,143.51,26900.0,143.04,143.81,143.04,143.51,26900.0
2014-11-14 10:30:00,143.6,143.65,143.3,143.46,54500.0,143.6,143.65,143.3,143.46,54500.0
2014-11-14 11:00:00,143.5,143.57,143.28,143.28,91100.0,143.5,143.57,143.28,143.28,91100.0
2014-11-14 11:30:00,143.26,143.26,142.97,143.08,10400.0,143.26,143.26,142.97,143.08,10400.0
2014-11-14 12:00:00,143.12,143.52,143.05,143.37,19000.0,143.12,143.52,143.05,143.37,19000.0
2014-11-14 12:30:00,143.32,143.41,143.08,143.24,5400.0,143.32,143.41,143.08,143.24,5400.0
2014-11-14 13:00:00,143.21,143.21,142.83,142.9,10700.0,143.21,143.21,142.83,142.9,10700.0
2014-11-14 13:30:00,142.92,143.1,142.92,143.05,17800.0,142.92,143.1,142.92,143.05,17800.0
2014-11-14 14:00:00,143.02,143.42,142.97,143.28,21600.0,143.02,143.42,142.97,143.28,21600.0
2014-11-14 14:30:00,143.27,143.49,143.24,143.48,24900.0,143.27,143.49,143.24,143.48,24900.0
2014-11-14 15:00:00,143.47,143.53,143.25,143.25,20600.0,143.47,143.53,143.25,143.25,20600.0
2014-11-14 15:30:00,143.23,143.46,143.23,143.46,30600.0,143.23,143.46,143.23,143.46,30600.0
2014-11-17 09:30:00,143.02,143.55,142.23,143.29,38600.0,143.02,143.55,142.23,143.29,38600.0
2014-11-17 10:00:00,143.34,143.5,142.63,142.81,17100.0,143.34,143.5,142.63,142.81,17100.0
2014-11-17 10:30:00,142.81,142.81,142.11,142.23,10300.0,142.81,142.81,142.11,142.23,10300.0
2014-11-17 11:00:00,142.31,142.36,141.89,142.04,11500.0,142.31,142.36,141.89,142.04,11500.0
2014-11-17 11:30:00,141.95,142.22,141.65,142.22,22200.0,141.95,142.22,141.65,142.22,22200.0
2014-11-17 12:00:00,142.29,142.31,141.94,142.14,29500.0,142.29,142.31,141.94,142.14,29500.0
2014-11-17 12:30:00,142.12,142.5,142.1,142.15,15800.0,142.12,142.5,142.1,142.15,15800.0
2014-11-17 13:00:00,142.19,142.52,142.19,142.38,36600.0,142.19,142.52,142.19,142.38,36600.0
2014-11-17 13:30:00,142.42,142.43,142.13,142.21,7900.0,142.42,142.43,142.13,142.21,7900.0
2014-11-17 14:00:00,142.18,142.26,141.81,141.84,16000.0,142.18,142.26,141.81,141.84,16000.0
2014-11-17 14:30:00,141.83,141.92,141.69,141.69,17400.0,141.83,141.92,141.69,141.69,17400.0
2014-11-17 15:00:00,141.72,141.84,141.47,141.74,16200.0,141.72,141.84,141.47,141.74,16200.0
2014-11-17 15:30:00,141.77,141.82,141.51,141.63,40700.0,141.77,141.82,141.51,141.63,40700.0
2014-11-18 09:30:00,141.8,142.88,141.8,142.88,11400.0,141.8,142.88,141.8,142.88,11400.0
2014-11-18 10:00:00,142.98,143.21,142.73,143.09,54800.0,142.98,143.21,142.73,143.09,54800.0
2014-11-18 10:30:00,143.03,143.15,142.89,143.06,35000.0,143.03,143.15,142.89,143.06,35000.0
2014-11-18 11:00:00,143.07,143.22,143.02,143.13,32100.0,143.07,143.22,143.02,143.13,32100.0
2014-11-18 11:30:00,143.1,143.23,142.88,142.97,16900.0,143.1,143.23,142.88,142.97,16900.0
2014-11-18 12:00:00,142.97,143.14,142.91,142.96,10100.0,142.97,143.14,142.91,142.96,10100.0
2014-11-18 12:30:00,142.91,143.34,142.91,143.3,19200.0,142.91,143.34,142.91,143.3,19200.0
2014-11-18 13:00:00,143.3,143.35,143.17,143.29,18400.0,143.3,143.35,143.17,143.29,18400.0
2014-11-18 13:30:00,143.25,143.33,143.1,143.2,15500.0,143.25,143.33,143.1,143.2,15500.0
2014-11-18 14:00:00,143.16,143.25,142.99,143.0,22700.0,143.16,143.25,142.99,143.0,22700.0
2014-11-18 14:30:00,143.0,143.02,142.67,142.69,28100.0,143.0,143.02,142.67,142.69,28100.0
2014-11-18 15:00:00,142.7,142.85,142.65,142.74,27100.0,142.7,142.85,142.65,142.74,27100.0
2014-11-18 15:30:00,142.73,142.86,142.7,142.8,55200.0,142.73,142.86,142.7,142.8,55200.0
2014-11-19 09:30:00,142.37,144.75,142.37,144.23,145500.0,142.37,144.75,142.37,144.23,145500.0
2014-11-19 10:00:00,144.12,144.12,143.58,143.76,32800.0,144.12,144.12,143.58,143.76,32800.0
2014-11-19 10:30:00,143.8,143.88,143.46,143.59,26800.0,143.8,143.88,143.46,143.59,26800.0
2014-11-19 11:00:00,143.54,144.04,143.51,143.73,18800.0,143.54,144.04,143.51,143.73,18800.0
2014-11-19 11:30:00,143.75,144.4,143.72,144.36,11200.0,143.75,144.4,143.72,144.36,11200.0
2014-11-19 12:00:00,144.4,145.0,144.4,144.93,51600.0,144.4,145.0,144.4,144.93,51600.0
2014-11-19 12:30:00,144.93,145.14,144.76,145.11,46300.0,144.93,145.14,144.76,145.11,46300.0
2014-11-19 13:00:00,145.12,145.64,145.05,145.5,42200.0,145.12,145.64,145.05,145.5,42200.0
2014-11-19 13:30:00,145.52,145.92,145.47,145.78,42500.0,145.52,145.92,145.47,145.78,42500.0
2014-11-19 14:00:00,145.79,146.24,145.49,145.6,78300.0,145.79,146.24,145.49,145.6,78300.0
2014-11-19 14:30:00,145.59,145.76,145.4,145.71,54400.0,145.59,145.76,145.4,145.71,54400.0
2014-11-19 15:00:00,145.73,146.15,145.65,146.0,57700.0,145.73,146.15,145.65,146.0,57700.0
2014-11-19 15:30:00,146.0,146.08,145.53,145.98,78500.0,146.0,146.08,145.53,145.98,78500.0
2014-11-20 09:30:00,144.5,146.54,144.26,146.45,80700.0,144.5,146.54,144.26,146.45,80700.0
2014-11-20 10:00:00,146.71,147.35,146.54,147.31,49300.0,146.71,147.35,146.54,147.31,49300.0
2014-11-20 10:30:00,147.33,148.6,147.33,148.32,91300.0,147.33,148.6,147.33,148.32,91300.0
2014-11-20 11:00:00,148.32,149.27,148.28,149.22,48700.0,148.32,149.27,148.28,149.22,48700.0
2014-11-20 11:30:00,149.24,149.84,149.18,149.79,64300.0,149.24,149.84,149.18,149.79,64300.0
2014-11-20 12:00:00,149.75,149.8,149.52,149.64,41700.0,149.75,149.8,149.52,149.64,41700.0
2014-11-20 12:30:00,149.6,149.67,148.81,148.82,55600.0,149.6,149.67,148.81,148.82,55600.0
2014-11-20 13:00:00,148.87,149.26,148.87,149.0,19900.0,148.87,149.26,148.87,149.0,19900.0
2014-11-20 13:30:00,149.0,149.0,148.41,148.45,60800.0,149.0,149.0,148.41,148.45,60800.0
2014-11-20 14:00:00,148.46,148.75,148.46,148.52,34900.0,148.46,148.75,148.46,148.52,34900.0
2014-11-20 14:30:00,148.49,148.58,148.24,148.25,44300.0,148.49,148.58,148.24,148.25,44300.0
2014-11-20 15:00:00,148.25,148.3,147.94,148.1,64600.0,148.25,148.3,147.94,148.1,64600.0
2014-11-20 15:30:00,148.09,148.43,148.01,148.39,117000.0,148.09,148.43,148.01,148.39,117000.0
2014-11-21 09:30:00,149.99,152.25,149.99,152.06,354600.0,149.99,152.25,149.99,152.06,354600.0
2014-11-21 10:00:00,152.09,152.19,151.25,151.36,143300.0,152.09,152.19,151.25,151.36,143300.0
2014-11-21 10:30:00,151.37,151.77,151.25,151.55,233500.0,151.37,151.77,151.25,151.55,233500.0
2014-11-21 11:00:00,151.55,152.48,151.34,152.12,79300.0,151.55,152.48,151.34,152.12,79300.0
2014-11-21 11:30:00,152.0,152.06,151.73,151.95,136500.0,152.0,152.06,151.73,151.95,136500.0
2014-11-21 12:00:00,151.93,152.03,151.36,151.36,51100.0,151.93,152.03,151.36,151.36,51100.0
2014-11-21 12:30:00,151.44,151.5,151.2,151.22,20500.0,151.44,151.5,151.2,151.22,20500.0
2014-11-21 13:00:00,151.25,151.46,150.88,150.88,38500.0,151.25,151.46,150.88,150.88,38500.0
2014-11-21 13:30:00,150.87,151.16,150.79,150.98,132200.0,150.87,151.16,150.79,150.98,132200.0
2014-11-21 14:00:00,150.93,151.16,150.8,150.91,31300.0,150.93,151.16,150.8,150.91,31300.0
2014-11-21 14:30:00,150.92,151.3,150.77,151.17,22900.0,150.92,151.3,150.77,151.17,22900.0
2014-11-21 15:00:00,151.15,151.34,151.13,151.31,28400.0,151.15,151.34,151.13,151.31,28400.0
2014-11-21 15:30:00,151.4,151.67,151.29,151.61,140100.0,151.4,151.67,151.29,151.61,140100.0
2014-11-24 09:30:00,152.41,153.63,152.17,153.52,99600.0,152.41,153.63,152.17,153.52,99600.0
2014-11-24 10:00:00,153.5,154.04,153.44,153.98,69300.0,153.5,154.04,153.44,153.98,69300.0
2014-11-24 10:30:00,153.96,154.0,153.2,153.47,82400.0,153.96,154.0,153.2,153.47,82400.0
2014-11-24 11:00:00,153.51,154.07,153.36,154.01,116900.0,153.51,154.07,153.36,154.01,116900.0
2014-11-24 11:30:00,154.01,154.69,153.98,154.11,126500.0,154.01,154.69,153.98,154.11,126500.0
2014-11-24 12:00:00,154.1,154.1,153.48,153.72,27700.0,154.1,154.1,153.48,153.72,27700.0
2014-11-24 12:30:00,153.72,153.72,152.97,153.62,80400.0,153.72,153.72,152.97,153.62,80400.0
2014-11-24 13:00:00,153.61,153.9,153.23,153.87,34600.0,153.61,153.9,153.23,153.87,34600.0
2014-11-24 13:30:00,153.88,154.05,153.81,154.02,26700.0,153.88,154.05,153.81,154.02,26700.0
2014-11-24 14:00:00,154.04,154.14,153.92,154.08,43800.0,154.04,154.14,153.92,154.08,43800.0
2014-11-24 14:30:00,154.08,154.08,153.74,153.75,32300.0,154.08,154.08,153.74,153.75,32300.0
2014-11-24 15:00:00,153.74,154.01,153.74,153.91,40100.0,153.74,154.01,153.74,153.91,40100.0
2014-11-24 15:30:00,153.93,154.11,153.76,153.89,179700.0,153.93,154.11,153.76,153.89,179700.0
2014-11-25 09:30:00,153.93,155.07,153.77,154.15,54600.0,153.93,155.07,153.77,154.15,54600.0
2014-11-25 10:00:00,153.97,154.04,153.26,153.69,33500.0,153.97,154.04,153.26,153.69,33500.0
2014-11-25 10:30:00,153.66,153.72,152.87,152.9,29600.0,153.66,153.72,152.87,152.9,29600.0
2014-11-25 11:00:00,152.96,152.96,152.48,152.75,19200.0,152.96,152.96,152.48,152.75,19200.0
2014-11-25 11:30:00,152.72,153.08,152.68,152.9,24400.0,152.72,153.08,152.68,152.9,24400.0
2014-11-25 12:00:00,152.97,153.08,152.94,152.97,10400.0,152.97,153.08,152.94,152.97,10400.0
2014-11-25 12:30:00,153.01,153.14,152.96,153.01,20200.0,153.01,153.14,152.96,153.01,20200.0
2014-11-25 13:00:00,153.03,153.3,153.02,153.27,13600.0,153.03,153.3,153.02,153.27,13600.0
2014-11-25 13:30:00,153.27,153.48,153.22,153.45,23800.0,153.27,153.48,153.22,153.45,23800.0
2014-11-25 14:00:00,153.44,153.56,153.38,153.46,14200.0,153.44,153.56,153.38,153.46,14200.0
2014-11-25 14:30:00,153.44,153.63,153.07,153.27,87600.0,153.44,153.63,153.07,153.27,87600.0
2014-11-25 15:00:00,153.27,153.41,152.98,153.21,53200.0,153.27,153.41,152.98,153.21,53200.0
2014-11-25 15:30:00,153.29,153.29,152.76,152.82,85100.0,153.29,153.29,152.76,152.82,85100.0
2014-11-26 09:30:00,153.27,153.27,151.99,152.35,20700.0,153.27,153.27,151.99,152.35,20700.0
2014-11-26 10:00:00,152.23,152.78,152.15,152.32,29600.0,152.23,152.78,152.15,152.32,29600.0
2014-11-26 10:30:00,152.32,152.42,151.84,152.18,27800.0,152.32,152.42,151.84,152.18,27800.0
2014-11-26 11:00:00,152.14,152.3,151.93,152.02,30900.0,152.14,152.3,151.93,152.02,30900.0
2014-11-26 11:30:00,152.04,152.16,151.78,151.96,23300.0,152.04,152.16,151.78,151.96,23300.0
2014-11-26 12:00:00,151.95,152.04,151.86,151.9,19300.0,151.95,152.04,151.86,151.9,19300.0
2014-11-26 12:30:00,151.92,151.97,151.85,151.89,7300.0,151.92,151.97,151.85,151.89,7300.0
2014-11-26 13:00:00,151.9,152.03,151.84,152.03,13900.0,151.9,152.03,151.84,152.03,13900.0
2014-11-26 13:30:00,152.04,152.16,151.81,151.88,26800.0,152.04,152.16,151.81,151.88,26800.0
2014-11-26 14:00:00,151.87,151.92,151.66,151.7,8000.0,151.87,151.92,151.66,151.7,8000.0
2014-11-26 14:30:00,151.71,151.92,151.67,151.85,10500.0,151.71,151.92,151.67,151.85,10500.0
2014-11-26 15:00:00,151.82,151.86,151.7,151.77,22600.0,151.82,151.86,151.7,151.77,22600.0
2014-11-26 15:30:00,151.78,151.87,151.74,151.8,58700.0,151.78,151.87,151.74,151.8,58700.0
2014-11-28 09:30:00,151.99,153.4,151.72,152.96,40100.0,151.99,153.4,151.72,152.96,40100.0
2014-11-28 10:00:00,152.91,153.21,152.62,153.09,27500.0,152.91,153.21,152.62,153.09,27500.0
2014-11-28 10:30:00,153.22,153.95,152.96,153.81,32400.0,153.22,153.95,152.96,153.81,32400.0
2014-11-28 11:00:00,153.87,154.73,153.84,154.12,46300.0,153.87,154.73,153.84,154.12,46300.0
2014-11-28 11:30:00,154.2,154.4,153.93,154.34,38000.0,154.2,154.4,153.93,154.34,38000.0
2014-11-28 12:00:00,154.41,154.54,154.05,154.05,20100.0,154.41,154.54,154.05,154.05,20100.0
2014-11-28 12:30:00,154.04,154.06,153.4,153.63,78200.0,154.04,154.06,153.4,153.63,78200.0
2014-12-01 09:30:00,152.39,153.5,151.71,152.04,281700.0,152.39,153.5,151.71,152.04,281700.0
2014-12-01 10:00:00,151.94,152.4,151.76,152.05,46300.0,151.94,152.4,151.76,152.05,46300.0
2014-12-01 10:30:00,152.02,152.26,151.89,152.07,37800.0,152.02,152.26,151.89,152.07,37800.0
2014-12-01 11:00:00,152.06,152.74,152.05,152.57,45300.0,152.06,152.74,152.05,152.57,45300.0
2014-12-01 11:30:00,152.59,152.62,152.3,152.42,81700.0,152.59,152.62,152.3,152.42,81700.0
2014-12-01 12:00:00,152.37,152.67,152.37,152.5,24600.0,152.37,152.67,152.37,152.5,24600.0
2014-12-01 12:30:00,152.49,152.69,152.3,152.63,22400.0,152.49,152.69,152.3,152.63,22400.0
2014-12-01 13:00:00,152.67,152.81,152.35,152.35,15800.0,152.67,152.81,152.35,152.35,15800.0
2014-12-01 13:30:00,152.35,152.75,152.34,152.55,16000.0,152.35,152.75,152.34,152.55,16000.0
2014-12-01 14:00:00,152.55,152.59,152.18,152.4,20400.0,152.55,152.59,152.18,152.4,20400.0
2014-12-01 14:30:00,152.41,152.66,152.23,152.23,17800.0,152.41,152.66,152.23,152.23,17800.0
2014-12-01 15:00:00,152.28,152.93,152.28,152.38,49500.0,152.28,152.93,152.28,152.38,49500.0
2014-12-01 15:30:00,152.39,152.48,151.73,151.96,85500.0,152.39,152.48,151.73,151.96,85500.0
2014-12-02 09:30:00,152.06,152.71,152.05,152.43,11800.0,152.06,152.71,152.05,152.43,11800.0
2014-12-02 10:00:00,152.49,152.62,152.01,152.16,41500.0,152.49,152.62,152.01,152.16,41500.0
2014-12-02 10:30:00,152.21,152.53,152.04,152.51,15900.0,152.21,152.53,152.04,152.51,15900.0
2014-12-02 11:00:00,152.55,152.9,152.46,152.84,51100.0,152.55,152.9,152.46,152.84,51100.0
2014-12-02 11:30:00,152.84,152.97,152.74,152.97,19400.0,152.84,152.97,152.74,152.97,19400.0
2014-12-02 12:00:00,152.92,152.98,152.52,152.55,20700.0,152.92,152.98,152.52,152.55,20700.0
2014-12-02 12:30:00,152.56,152.89,152.52,152.75,15100.0,152.56,152.89,152.52,152.75,15100.0
2014-12-02 13:00:00,152.79,152.88,152.72,152.77,20100.0,152.79,152.88,152.72,152.77,20100.0
2014-12-02 13:30:00,152.76,152.84,152.68,152.78,16100.0,152.76,152.84,152.68,152.78,16100.0
2014-12-02 14:00:00,152.75,152.87,152.73,152.82,33600.0,152.75,152.87,152.73,152.82,33600.0
2014-12-02 14:30:00,152.82,152.95,152.76,152.91,39500.0,152.82,152.95,152.76,152.91,39500.0
2014-12-02 15:00:00,152.93,153.34,152.93,152.99,47200.0,152.93,153.34,152.93,152.99,47200.0
2014-12-02 15:30:00,152.99,153.26,152.78,152.91,74600.0,152.99,153.26,152.78,152.91,74600.0
2014-12-03 09:30:00,152.87,153.67,152.09,153.19,45600.0,152.87,153.67,152.09,153.19,45600.0
2014-12-03 10:00:00,153.19,153.36,152.84,152.85,39900.0,153.19,153.36,152.84,152.85,39900.0
2014-12-03 10:30:00,152.96,153.31,152.88,152.96,53000.0,152.96,153.31,152.88,152.96,53000.0
2014-12-03 11:00:00,153.06,153.06,152.32,152.5,70200.0,153.06,153.06,152.32,152.5,70200.0
2014-12-03 11:30:00,152.47,152.98,152.47,152.72,28700.0,152.47,152.98,152.47,152.72,28700.0
2014-12-03 12:00:00,152.72,152.99,152.59,152.9,11400.0,152.72,152.99,152.59,152.9,11400.0
2014-12-03 12:30:00,152.92,153.05,152.79,153.01,17800.0,152.92,153.05,152.79,153.01,17800.0
2014-12-03 13:00:00,153.01,153.03,152.94,153.0,23500.0,153.01,153.03,152.94,153.0,23500.0
2014-12-03 13:30:00,153.01,153.01,152.78,152.88,11600.0,153.01,153.01,152.78,152.88,11600.0
2014-12-03 14:00:00,152.87,153.03,152.85,153.0,14800.0,152.87,153.03,152.85,153.0,14800.0
2014-12-03 14:30:00,153.0,153.18,152.98,153.15,39200.0,153.0,153.18,152.98,153.15,39200.0
2014-12-03 15:00:00,153.18,153.43,153.1,153.28,24900.0,153.18,153.43,153.1,153.28,24900.0
2014-12-03 15:30:00,153.27,153.37,152.74,152.84,87700.0,153.27,153.37,152.74,152.84,87700.0
2014-12-04 09:30:00,152.87,153.67,152.03,153.63,52800.0,152.87,153.67,152.03,153.63,52800.0
2014-12-04 10:00:00,153.68,153.7,153.14,153.44,75800.0,153.68,153.7,153.14,153.44,75800.0
2014-12-04 10:30:00,153.5,153.6,153.34,153.53,37700.0,153.5,153.6,153.34,153.53,37700.0
2014-12-04 11:00:00,153.5,154.05,153.5,153.97,32900.0,153.5,154.05,153.5,153.97,32900.0
2014-12-04 11:30:00,153.97,154.74,153.89,154.6,30800.0,153.97,154.74,153.89,154.6,30800.0
2014-12-04 12:00:00,154.58,154.73,154.57,154.58,16000.0,154.58,154.73,154.57,154.58,16000.0
2014-12-04 12:30:00,154.64,155.07,154.64,154.91,25100.0,154.64,155.07,154.64,154.91,25100.0
2014-12-04 13:00:00,154.88,155.38,154.54,155.05,58700.0,154.88,155.38,154.54,155.05,58700.0
2014-12-04 13:30:00,155.02,155.4,154.76,155.16,18100.0,155.02,155.4,154.76,155.16,18100.0
2014-12-04 14:00:00,155.15,155.21,154.75,154.76,21300.0,155.15,155.21,154.75,154.76,21300.0
2014-12-04 14:30:00,154.77,154.83,154.61,154.72,22100.0,154.77,154.83,154.61,154.72,22100.0
2014-12-04 15:00:00,154.74,154.78,154.15,154.47,52200.0,154.74,154.78,154.15,154.47,52200.0
2014-12-04 15:30:00,154.47,154.93,154.39,154.83,98900.0,154.47,154.93,154.39,154.83,98900.0
2014-12-05 09:30:00,154.71,156.35,154.44,156.1,25500.0,154.71,156.35,154.44,156.1,25500.0
2014-12-05 10:00:00,156.09,156.18,155.13,155.91,65700.0,156.09,156.18,155.13,155.91,65700.0
2014-12-05 10:30:00,155.93,156.87,155.91,156.5,36500.0,155.93,156.87,155.91,156.5,36500.0
2014-12-05 11:00:00,156.47,156.97,156.3,156.89,44300.0,156.47,156.97,156.3,156.89,44300.0
2014-12-05 11:30:00,156.87,156.97,156.63,156.79,28200.0,156.87,156.97,156.63,156.79,28200.0
2014-12-05 12:00:00,156.79,156.83,156.27,156.36,28600.0,156.79,156.83,156.27,156.36,28600.0
2014-12-05 12:30:00,156.38,156.57,156.09,156.31,9400.0,156.38,156.57,156.09,156.31,9400.0
2014-12-05 13:00:00,156.27,156.34,155.81,155.9,34500.0,156.27,156.34,155.81,155.9,34500.0
2014-12-05 13:30:00,155.9,155.9,155.81,155.9,17400.0,155.9,155.9,155.81,155.9,17400.0
2014-12-05 14:00:00,155.9,156.04,155.87,155.92,20100.0,155.9,156.04,155.87,155.92,20100.0
2014-12-05 14:30:00,155.91,155.95,155.78,155.82,16800.0,155.91,155.95,155.78,155.82,16800.0
2014-12-05 15:00:00,155.81,155.95,155.75,155.8,19400.0,155.81,155.95,155.75,155.8,19400.0
2014-12-05 15:30:00,155.77,155.8,155.43,155.49,92100.0,155.77,155.8,155.43,155.49,92100.0
2014-12-08 09:30:00,155.2,157.31,155.1,157.15,67900.0,155.2,157.31,155.1,157.15,67900.0
2014-12-08 10:00:00,157.1,157.5,156.97,157.05,31400.0,157.1,157.5,156.97,157.05,31400.0
2014-12-08 10:30:00,157.06,157.13,156.94,157.04,38800.0,157.06,157.13,156.94,157.04,38800.0
2014-12-08 11:00:00,157.01,157.41,157.0,157.0,81400.0,157.01,157.41,157.0,157.0,81400.0
2014-12-08 11:30:00,156.99,157.21,156.99,157.18,37100.0,156.99,157.21,156.99,157.18,37100.0
2014-12-08 12:00:00,157.17,157.23,156.92,157.0,59600.0,157.17,157.23,156.92,157.0,59600.0
2014-12-08 12:30:00,157.0,157.35,156.94,157.21,51400.0,157.0,157.35,156.94,157.21,51400.0
2014-12-08 13:00:00,157.23,157.39,157.16,157.32,44800.0,157.23,157.39,157.16,157.32,44800.0
2014-12-08 13:30:00,157.32,157.37,156.81,157.05,39900.0,157.32,157.37,156.81,157.05,39900.0
2014-12-08 14:00:00,156.97,157.08,156.75,156.82,46400.0,156.97,157.08,156.75,156.82,46400.0
2014-12-08 14:30:00,156.83,157.08,156.8,157.0,57800.0,156.83,157.08,156.8,157.0,57800.0
2014-12-08 15:00:00,156.99,157.04,156.55,156.88,62500.0,156.99,157.04,156.55,156.88,62500.0
2014-12-08 15:30:00,156.86,157.13,156.78,157.0,130500.0,156.86,157.13,156.78,157.0,130500.0
2014-12-09 09:30:00,154.58,155.77,153.97,155.48,61700.0,154.58,155.77,153.97,155.48,61700.0
2014-12-09 10:00:00,155.44,155.67,155.02,155.23,40100.0,155.44,155.67,155.02,155.23,40100.0
2014-12-09 10:30:00,155.26,155.64,154.96,155.43,36800.0,155.26,155.64,154.96,155.43,36800.0
2014-12-09 11:00:00,155.42,155.76,155.29,155.75,15500.0,155.42,155.76,155.29,155.75,15500.0
2014-12-09 11:30:00,155.77,155.84,155.53,155.78,15000.0,155.77,155.84,155.53,155.78,15000.0
2014-12-09 12:00:00,155.76,155.89,155.57,155.78,13300.0,155.76,155.89,155.57,155.78,13300.0
2014-12-09 12:30:00,155.71,156.46,155.69,156.46,16800.0,155.71,156.46,155.69,156.46,16800.0
2014-12-09 13:00:00,156.49,157.05,156.33,157.05,14700.0,156.49,157.05,156.33,157.05,14700.0
2014-12-09 13:30:00,157.05,157.65,157.05,157.62,20900.0,157.05,157.65,157.05,157.62,20900.0
2014-12-09 14:00:00,157.6,157.8,157.48,157.53,13600.0,157.6,157.8,157.48,157.53,13600.0
2014-12-09 14:30:00,157.47,157.47,156.99,157.2,26400.0,157.47,157.47,156.99,157.2,26400.0
2014-12-09 15:00:00,157.23,157.39,157.02,157.08,19300.0,157.23,157.39,157.02,157.08,19300.0
2014-12-09 15:30:00,157.04,157.62,156.98,157.61,69000.0,157.04,157.62,156.98,157.61,69000.0
2014-12-10 09:30:00,157.32,157.96,156.54,157.04,30400.0,157.32,157.96,156.54,157.04,30400.0
2014-12-10 10:00:00,157.04,157.1,156.6,156.9,27600.0,157.04,157.1,156.6,156.9,27600.0
2014-12-10 10:30:00,156.85,157.04,156.38,157.04,21000.0,156.85,157.04,156.38,157.04,21000.0
2014-12-10 11:00:00,157.07,157.09,156.44,156.54,25400.0,157.07,157.09,156.44,156.54,25400.0
2014-12-10 11:30:00,156.52,156.99,156.47,156.8,25600.0,156.52,156.99,156.47,156.8,25600.0
2014-12-10 12:00:00,156.76,156.84,156.54,156.74,26400.0,156.76,156.84,156.54,156.74,26400.0
2014-12-10 12:30:00,156.72,156.94,156.52,156.7,19000.0,156.72,156.94,156.52,156.7,19000.0
2014-12-10 13:00:00,156.66,156.86,156.59,156.75,30300.0,156.66,156.86,156.59,156.75,30300.0
2014-12-10 13:30:00,156.75,156.89,155.92,156.17,24900.0,156.75,156.89,155.92,156.17,24900.0
2014-12-10 14:00:00,156.11,156.15,155.24,155.33,58300.0,156.11,156.15,155.24,155.33,58300.0
2014-12-10 14:30:00,155.33,155.33,154.15,154.15,36200.0,155.33,155.33,154.15,154.15,36200.0
2014-12-10 15:00:00,154.11,154.52,153.98,154.15,32700.0,154.11,154.52,153.98,154.15,32700.0
2014-12-10 15:30:00,154.19,154.2,153.23,153.29,175200.0,154.19,154.2,153.23,153.29,175200.0
2014-12-11 09:30:00,154.84,156.66,154.39,156.44,33400.0,154.84,156.66,154.39,156.44,33400.0
2014-12-11 10:00:00,156.35,158.11,156.35,158.02,58300.0,156.35,158.11,156.35,158.02,58300.0
2014-12-11 10:30:00,158.14,158.5,157.49,157.62,40500.0,158.14,158.5,157.49,157.62,40500.0
2014-12-11 11:00:00,157.6,158.58,157.54,157.91,45400.0,157.6,158.58,157.54,157.91,45400.0
2014-12-11 11:30:00,157.97,158.12,157.37,157.69,70100.0,157.97,158.12,157.37,157.69,70100.0
2014-12-11 12:00:00,157.76,157.78,157.37,157.44,52700.0,157.76,157.78,157.37,157.44,52700.0
2014-12-11 12:30:00,157.45,157.59,157.28,157.59,31400.0,157.45,157.59,157.28,157.59,31400.0
2014-12-11 13:00:00,157.68,158.1,157.66,157.75,18100.0,157.68,158.1,157.66,157.75,18100.0
2014-12-11 13:30:00,157.81,157.81,157.44,157.63,84500.0,157.81,157.81,157.44,157.63,84500.0
2014-12-11 14:00:00,157.63,157.72,157.13,157.16,23100.0,157.63,157.72,157.13,157.16,23100.0
2014-12-11 14:30:00,157.14,157.45,156.87,157.11,38200.0,157.14,157.45,156.87,157.11,38200.0
2014-12-11 15:00:00,157.09,157.75,156.93,157.57,57300.0,157.09,157.75,156.93,157.57,57300.0
2014-12-11 15:30:00,157.58,157.77,156.35,156.62,87300.0,157.58,157.77,156.35,156.62,87300.0
2014-12-12 09:30:00,155.15,156.8,154.85,156.68,42500.0,155.15,156.8,154.85,156.68,42500.0
2014-12-12 10:00:00,156.63,156.72,154.91,155.39,42600.0,156.63,156.72,154.91,155.39,42600.0
2014-12-12 10:30:00,155.38,155.55,154.19,154.27,26800.0,155.38,155.55,154.19,154.27,26800.0
2014-12-12 11:00:00,154.27,155.26,153.91,154.82,65600.0,154.27,155.26,153.91,154.82,65600.0
2014-12-12 11:30:00,154.83,155.75,154.83,154.93,47000.0,154.83,155.75,154.83,154.93,47000.0
2014-12-12 12:00:00,154.93,155.66,154.9,155.66,21100.0,154.93,155.66,154.9,155.66,21100.0
2014-12-12 12:30:00,155.65,156.18,155.54,155.77,36500.0,155.65,156.18,155.54,155.77,36500.0
2014-12-12 13:00:00,155.73,155.97,155.23,155.78,32300.0,155.73,155.97,155.23,155.78,32300.0
2014-12-12 13:30:00,155.81,155.81,155.31,155.56,22800.0,155.81,155.81,155.31,155.56,22800.0
2014-12-12 14:00:00,155.49,155.52,154.96,154.97,22600.0,155.49,155.52,154.96,154.97,22600.0
2014-12-12 14:30:00,154.83,155.5,154.74,155.4,29300.0,154.83,155.5,154.74,155.4,29300.0
2014-12-12 15:00:00,155.41,155.43,154.86,154.97,23700.0,155.41,155.43,154.86,154.97,23700.0
2014-12-12 15:30:00,154.95,154.95,153.8,153.84,68000.0,154.95,154.95,153.8,153.84,68000.0
2014-12-15 09:30:00,155.6,156.48,155.38,156.37,49400.0,155.6,156.48,155.38,156.37,49400.0
2014-12-15 10:00:00,156.2,156.2,154.79,155.03,21300.0,156.2,156.2,154.79,155.03,21300.0
2014-12-15 10:30:00,154.99,154.99,153.88,154.35,32400.0,154.99,154.99,153.88,154.35,32400.0
2014-12-15 11:00:00,154.31,154.31,153.27,153.36,35900.0,154.31,154.31,153.27,153.36,35900.0
2014-12-15 11:30:00,153.34,153.63,152.37,152.41,19100.0,153.34,153.63,152.37,152.41,19100.0
2014-12-15 12:00:00,152.47,152.93,152.18,152.6,47300.0,152.47,152.93,152.18,152.6,47300.0
2014-12-15 12:30:00,152.73,153.59,152.5,153.54,50100.0,152.73,153.59,152.5,153.54,50100.0
2014-12-15 13:00:00,153.53,153.64,152.83,153.1,49400.0,153.53,153.64,152.83,153.1,49400.0
2014-12-15 13:30:00,153.0,153.3,152.93,153.28,19100.0,153.0,153.3,152.93,153.28,19100.0
2014-12-15 14:00:00,153.24,153.87,153.01,153.65,16500.0,153.24,153.87,153.01,153.65,16500.0
2014-12-15 14:30:00,153.6,153.99,153.01,153.36,15000.0,153.6,153.99,153.01,153.36,15000.0
2014-12-15 15:00:00,153.35,154.01,153.32,153.61,16700.0,153.35,154.01,153.32,153.61,16700.0
2014-12-15 15:30:00,153.45,153.89,153.15,153.33,135600.0,153.45,153.89,153.15,153.33,135600.0
2014-12-16 09:30:00,151.36,151.36,145.84,146.84,403700.0,151.36,151.36,145.84,146.84,403700.0
2014-12-16 10:00:00,146.92,147.25,145.6,146.94,211800.0,146.92,147.25,145.6,146.94,211800.0
2014-12-16 10:30:00,146.98,147.0,143.22,143.65,392800.0,146.98,147.0,143.22,143.65,392800.0
2014-12-16 11:00:00,143.65,147.49,143.61,147.15,206500.0,143.65,147.49,143.61,147.15,206500.0
2014-12-16 11:30:00,147.14,147.7,146.93,147.26,97000.0,147.14,147.7,146.93,147.26,97000.0
2014-12-16 12:00:00,147.29,148.84,147.08,148.68,95000.0,147.29,148.84,147.08,148.68,95000.0
2014-12-16 12:30:00,148.75,149.62,148.32,148.6,75300.0,148.75,149.62,148.32,148.6,75300.0
2014-12-16 13:00:00,148.6,148.77,147.26,147.55,69200.0,148.6,148.77,147.26,147.55,69200.0
2014-12-16 13:30:00,147.46,147.88,146.85,146.97,67500.0,147.46,147.88,146.85,146.97,67500.0
2014-12-16 14:00:00,146.94,147.64,146.59,147.22,49700.0,146.94,147.64,146.59,147.22,49700.0
2014-12-16 14:30:00,147.28,147.83,146.93,147.83,38900.0,147.28,147.83,146.93,147.83,38900.0
2014-12-16 15:00:00,147.83,148.23,147.19,147.45,61300.0,147.83,148.23,147.19,147.45,61300.0
2014-12-16 15:30:00,147.36,147.63,146.78,146.8,231600.0,147.36,147.63,146.78,146.8,231600.0
2014-12-17 09:30:00,147.5,148.76,146.88,148.6,33500.0,147.5,148.76,146.88,148.6,33500.0
2014-12-17 10:00:00,148.52,148.55,147.39,147.51,51500.0,148.52,148.55,147.39,147.51,51500.0
2014-12-17 10:30:00,147.51,148.05,147.42,147.82,46900.0,147.51,148.05,147.42,147.82,46900.0
2014-12-17 11:00:00,147.78,149.05,147.71,148.93,30700.0,147.78,149.05,147.71,148.93,30700.0
2014-12-17 11:30:00,148.96,150.23,148.73,149.99,40000.0,148.96,150.23,148.73,149.99,40000.0
2014-12-17 12:00:00,150.01,150.01,149.45,149.59,36100.0,150.01,150.01,149.45,149.59,36100.0
2014-12-17 12:30:00,149.55,150.19,149.47,149.77,27900.0,149.55,150.19,149.47,149.77,27900.0
2014-12-17 13:00:00,149.8,150.23,149.57,150.23,26000.0,149.8,150.23,149.57,150.23,26000.0
2014-12-17 13:30:00,150.27,150.95,150.16,150.95,63500.0,150.27,150.95,150.16,150.95,63500.0
2014-12-17 14:00:00,150.95,152.09,150.58,151.07,81500.0,150.95,152.09,150.58,151.07,81500.0
2014-12-17 14:30:00,151.11,151.79,150.37,150.95,63400.0,151.11,151.79,150.37,150.95,63400.0
2014-12-17 15:00:00,150.82,151.32,150.45,151.17,101000.0,150.82,151.32,150.45,151.17,101000.0
2014-12-17 15:30:00,151.25,151.77,151.05,151.68,182900.0,151.25,151.77,151.05,151.68,182900.0
2014-12-18 09:30:00,153.95,154.16,152.2,153.17,114300.0,153.95,154.16,152.2,153.17,114300.0
2014-12-18 10:00:00,153.25,153.5,152.7,153.22,40900.0,153.25,153.5,152.7,153.22,40900.0
2014-12-18 10:30:00,153.23,153.42,153.02,153.13,56700.0,153.23,153.42,153.02,153.13,56700.0
2014-12-18 11:00:00,153.02,153.5,152.87,153.08,45700.0,153.02,153.5,152.87,153.08,45700.0
2014-12-18 11:30:00,153.12,153.5,152.86,153.39,60900.0,153.12,153.5,152.86,153.39,60900.0
2014-12-18 12:00:00,153.3,153.4,152.79,153.04,40600.0,153.3,153.4,152.79,153.04,40600.0
2014-12-18 12:30:00,153.02,153.5,152.93,153.5,25700.0,153.02,153.5,152.93,153.5,25700.0
2014-12-18 13:00:00,153.46,153.5,152.98,153.23,21500.0,153.46,153.5,152.98,153.23,21500.0
2014-12-18 13:30:00,153.3,153.55,153.23,153.35,15200.0,153.3,153.55,153.23,153.35,15200.0
2014-12-18 14:00:00,153.39,153.4,152.65,152.71,61400.0,153.39,153.4,152.65,152.71,61400.0
2014-12-18 14:30:00,152.75,152.98,152.56,152.66,29300.0,152.75,152.98,152.56,152.66,29300.0
2014-12-18 15:00:00,152.71,153.16,152.67,153.01,42800.0,152.71,153.16,152.67,153.01,42800.0
2014-12-18 15:30:00,153.02,153.96,152.93,153.9,168500.0,153.02,153.96,152.93,153.9,168500.0
2014-12-19 09:30:00,154.96,156.0,154.56,155.04,154500.0,154.96,156.0,154.56,155.04,154500.0
2014-12-19 10:00:00,155.0,155.8,154.91,155.17,40400.0,155.0,155.8,154.91,155.17,40400.0
2014-12-19 10:30:00,155.16,155.58,154.92,155.4,59000.0,155.16,155.58,154.92,155.4,59000.0
2014-12-19 11:00:00,155.36,155.73,155.04,155.63,24100.0,155.36,155.73,155.04,155.63,24100.0
2014-12-19 11:30:00,155.63,155.69,154.95,155.23,70200.0,155.63,155.69,154.95,155.23,70200.0
2014-12-19 12:00:00,155.21,155.33,154.94,155.18,79600.0,155.21,155.33,154.94,155.18,79600.0
2014-12-19 12:30:00,155.15,155.51,154.98,155.4,35000.0,155.15,155.51,154.98,155.4,35000.0
2014-12-19 13:00:00,155.35,155.4,155.06,155.24,16000.0,155.35,155.4,155.06,155.24,16000.0
2014-12-19 13:30:00,155.22,155.47,155.05,155.37,14300.0,155.22,155.47,155.05,155.37,14300.0
2014-12-19 14:00:00,155.38,155.67,155.32,155.32,17000.0,155.38,155.67,155.32,155.32,17000.0
2014-12-19 14:30:00,155.3,155.45,155.18,155.39,36200.0,155.3,155.45,155.18,155.39,36200.0
2014-12-19 15:00:00,155.4,155.43,155.26,155.4,62800.0,155.4,155.43,155.26,155.4,62800.0
2014-12-19 15:30:00,155.39,155.44,154.77,154.93,198500.0,155.39,155.44,154.77,154.93,198500.0
2014-12-22 09:30:00,155.42,155.92,154.11,155.21,27800.0,155.42,155.92,154.11,155.21,27800.0
2014-12-22 10:00:00,155.27,155.34,154.15,154.17,39800.0,155.27,155.34,154.15,154.17,39800.0
2014-12-22 10:30:00,154.16,154.22,154.01,154.03,13600.0,154.16,154.22,154.01,154.03,13600.0
2014-12-22 11:00:00,154.02,154.08,153.84,154.07,13400.0,154.02,154.08,153.84,154.07,13400.0
2014-12-22 11:30:00,154.19,154.46,154.13,154.25,19400.0,154.19,154.46,154.13,154.25,19400.0
2014-12-22 12:00:00,154.25,154.31,153.97,153.97,18700.0,154.25,154.31,153.97,153.97,18700.0
2014-12-22 12:30:00,153.97,154.14,153.86,154.14,37000.0,153.97,154.14,153.86,154.14,37000.0
2014-12-22 13:00:00,154.14,154.46,154.13,154.45,13100.0,154.14,154.46,154.13,154.45,13100.0
2014-12-22 13:30:00,154.45,154.76,154.35,154.5,13900.0,154.45,154.76,154.35,154.5,13900.0
2014-12-22 14:00:00,154.51,154.51,154.21,154.28,15200.0,154.51,154.51,154.21,154.28,15200.0
2014-12-22 14:30:00,154.28,154.33,153.73,153.89,15500.0,154.28,154.33,153.73,153.89,15500.0
2014-12-22 15:00:00,153.87,154.41,153.84,154.27,21800.0,153.87,154.41,153.84,154.27,21800.0
2014-12-22 15:30:00,154.3,154.77,154.3,154.53,55300.0,154.3,154.77,154.3,154.53,55300.0
2014-12-23 09:30:00,155.57,156.47,154.46,155.99,54700.0,155.57,156.47,154.46,155.99,54700.0
2014-12-23 10:00:00,155.95,156.17,155.58,155.67,56400.0,155.95,156.17,155.58,155.67,56400.0
2014-12-23 10:30:00,155.61,155.69,155.43,155.57,40200.0,155.61,155.69,155.43,155.57,40200.0
2014-12-23 11:00:00,155.54,155.64,155.25,155.25,69800.0,155.54,155.64,155.25,155.25,69800.0
2014-12-23 11:30:00,155.32,155.45,154.93,155.02,31500.0,155.32,155.45,154.93,155.02,31500.0
2014-12-23 12:00:00,154.96,155.1,154.68,154.76,19400.0,154.96,155.1,154.68,154.76,19400.0
2014-12-23 12:30:00,154.75,155.13,154.69,154.74,18100.0,154.75,155.13,154.69,154.74,18100.0
2014-12-23 13:00:00,154.75,154.91,154.75,154.82,8600.0,154.75,154.91,154.75,154.82,8600.0
2014-12-23 13:30:00,154.79,155.04,154.75,154.89,12000.0,154.79,155.04,154.75,154.89,12000.0
2014-12-23 14:00:00,154.92,155.07,154.85,154.99,36400.0,154.92,155.07,154.85,154.99,36400.0
2014-12-23 14:30:00,155.0,155.0,154.88,154.92,13800.0,155.0,155.0,154.88,154.92,13800.0
2014-12-23 15:00:00,154.9,154.93,154.45,154.55,23900.0,154.9,154.93,154.45,154.55,23900.0
2014-12-23 15:30:00,154.55,155.05,154.53,154.73,80400.0,154.55,155.05,154.53,154.73,80400.0
2014-12-24 09:30:00,155.2,155.28,154.53,154.83,11600.0,155.2,155.28,154.53,154.83,11600.0
2014-12-24 10:00:00,154.99,155.4,154.92,155.35,8700.0,154.99,155.4,154.92,155.35,8700.0
2014-12-24 10:30:00,155.34,155.51,154.99,155.01,12600.0,155.34,155.51,154.99,155.01,12600.0
2014-12-24 11:00:00,154.96,155.02,154.74,154.78,9800.0,154.96,155.02,154.74,154.78,9800.0
2014-12-24 11:30:00,154.73,154.76,154.48,154.58,6500.0,154.73,154.76,154.48,154.58,6500.0
2014-12-24 12:00:00,154.57,154.96,154.57,154.88,5500.0,154.57,154.96,154.57,154.88,5500.0
2014-12-24 12:30:00,154.95,155.08,154.52,154.57,25700.0,154.95,155.08,154.52,154.57,25700.0
2014-12-26 09:30:00,154.81,155.95,154.75,155.81,11100.0,154.81,155.95,154.75,155.81,11100.0
2014-12-26 10:00:00,155.76,156.21,155.75,155.95,37400.0,155.76,156.21,155.75,155.95,37400.0
2014-12-26 10:30:00,156.02,156.31,155.99,156.25,15700.0,156.02,156.31,155.99,156.25,15700.0
2014-12-26 11:00:00,156.21,156.28,156.07,156.12,7000.0,156.21,156.28,156.07,156.12,7000.0
2014-12-26 11:30:00,156.09,156.09,155.77,155.85,6300.0,156.09,156.09,155.77,155.85,6300.0
2014-12-26 12:00:00,155.87,155.87,155.15,155.19,38900.0,155.87,155.87,155.15,155.19,38900.0
2014-12-26 12:30:00,155.2,155.3,155.15,155.22,8200.0,155.2,155.3,155.15,155.22,8200.0
2014-12-26 13:00:00,155.21,155.26,154.79,154.8,37500.0,155.21,155.26,154.79,154.8,37500.0
2014-12-26 13:30:00,154.84,154.9,154.69,154.76,10200.0,154.84,154.9,154.69,154.76,10200.0
2014-12-26 14:00:00,154.81,155.46,154.78,155.46,6500.0,154.81,155.46,154.78,155.46,6500.0
2014-12-26 14:30:00,155.44,155.78,155.43,155.78,6700.0,155.44,155.78,155.43,155.78,6700.0
2014-12-26 15:00:00,155.72,155.78,155.57,155.57,7800.0,155.72,155.78,155.57,155.57,7800.0
2014-12-26 15:30:00,155.59,155.65,155.26,155.3,21100.0,155.59,155.65,155.26,155.3,21100.0
2014-12-29 09:30:00,155.16,156.34,155.06,156.1,23100.0,155.16,156.34,155.06,156.1,23100.0
2014-12-29 10:00:00,156.05,156.85,155.96,156.42,25000.0,156.05,156.85,155.96,156.42,25000.0
2014-12-29 10:30:00,156.42,156.47,155.88,156.0,85400.0,156.42,156.47,155.88,156.0,85400.0
2014-12-29 11:00:00,156.02,156.44,155.96,156.3,76000.0,156.02,156.44,155.96,156.3,76000.0
2014-12-29 11:30:00,156.31,156.41,156.19,156.32,56700.0,156.31,156.41,156.19,156.32,56700.0
2014-12-29 12:00:00,156.31,156.42,156.27,156.39,6900.0,156.31,156.42,156.27,156.39,6900.0
2014-12-29 12:30:00,156.42,156.46,156.36,156.39,6900.0,156.42,156.46,156.36,156.39,6900.0
2014-12-29 13:00:00,156.39,156.63,156.28,156.59,16500.0,156.39,156.63,156.28,156.59,16500.0
2014-12-29 13:30:00,156.58,156.61,156.44,156.47,6000.0,156.58,156.61,156.44,156.47,6000.0
2014-12-29 14:00:00,156.48,156.52,156.34,156.38,14400.0,156.48,156.52,156.34,156.38,14400.0
2014-12-29 14:30:00,156.4,156.48,156.23,156.3,11400.0,156.4,156.48,156.23,156.3,11400.0
2014-12-29 15:00:00,156.36,156.36,156.2,156.2,9100.0,156.36,156.36,156.2,156.2,9100.0
2014-12-29 15:30:00,156.2,156.3,155.94,156.0,40100.0,156.2,156.3,155.94,156.0,40100.0
2014-12-30 09:30:00,155.56,156.86,155.04,156.13,29100.0,155.56,156.86,155.04,156.13,29100.0
2014-12-30 10:00:00,156.06,156.5,155.77,156.37,12400.0,156.06,156.5,155.77,156.37,12400.0
2014-12-30 10:30:00,156.31,156.5,156.01,156.48,18600.0,156.31,156.5,156.01,156.48,18600.0
2014-12-30 11:00:00,156.45,156.5,156.17,156.38,9700.0,156.45,156.5,156.17,156.38,9700.0
2014-12-30 11:30:00,156.33,156.33,155.79,155.89,18200.0,156.33,156.33,155.79,155.89,18200.0
2014-12-30 12:00:00,155.93,156.07,155.89,156.0,7400.0,155.93,156.07,155.89,156.0,7400.0
2014-12-30 12:30:00,155.99,156.25,155.83,156.24,7900.0,155.99,156.25,155.83,156.24,7900.0
2014-12-30 13:00:00,156.23,156.55,156.15,156.25,13900.0,156.23,156.55,156.15,156.25,13900.0
2014-12-30 13:30:00,156.27,156.28,155.28,155.28,22700.0,156.27,156.28,155.28,155.28,22700.0
2014-12-30 14:00:00,155.26,155.41,155.2,155.37,7200.0,155.26,155.41,155.2,155.37,7200.0
2014-12-30 14:30:00,155.43,155.81,155.43,155.65,8600.0,155.43,155.81,155.43,155.65,8600.0
2014-12-30 15:00:00,155.68,156.03,155.61,156.03,11500.0,155.68,156.03,155.61,156.03,11500.0
2014-12-30 15:30:00,156.04,156.12,155.61,155.64,30300.0,156.04,156.12,155.61,155.64,30300.0
2014-12-31 09:30:00,155.68,156.29,155.13,155.5,52000.0,155.68,156.29,155.13,155.5,52000.0
2014-12-31 10:00:00,155.57,156.81,155.57,156.71,14500.0,155.57,156.81,155.57,156.71,14500.0
2014-12-31 10:30:00,156.7,157.47,156.69,157.38,19900.0,156.7,157.47,156.69,157.38,19900.0
2014-12-31 11:00:00,157.39,157.73,157.17,157.26,38600.0,157.39,157.73,157.17,157.26,38600.0
2014-12-31 11:30:00,157.22,157.27,157.13,157.19,8800.0,157.22,157.27,157.13,157.19,8800.0
2014-12-31 12:00:00,157.24,157.25,156.54,156.71,11100.0,157.24,157.25,156.54,156.71,11100.0
2014-12-31 12:30:00,156.76,156.86,156.37,156.64,10300.0,156.76,156.86,156.37,156.64,10300.0
2014-12-31 13:00:00,156.68,156.96,156.47,156.55,22700.0,156.68,156.96,156.47,156.55,22700.0
2014-12-31 13:30:00,156.58,156.74,156.34,156.46,28100.0,156.58,156.74,156.34,156.46,28100.0
2014-12-31 14:00:00,156.45,156.46,156.1,156.31,32600.0,156.45,156.46,156.1,156.31,32600.0
2014-12-31 14:30:00,156.34,156.39,155.88,155.97,13000.0,156.34,156.39,155.88,155.97,13000.0
2014-12-31 15:00:00,155.94,156.36,155.81,156.21,15700.0,155.94,156.36,155.81,156.21,15700.0
2014-12-31 15:30:00,156.2,156.2,155.19,155.28,39500.0,156.2,156.2,155.19,155.28,39500.0
2015-01-02 09:30:00,156.66,156.95,155.5,156.49,38800.0,156.66,156.95,155.5,156.49,38800.0
2015-01-02 10:00:00,156.41,156.46,155.49,155.56,71800.0,156.41,156.46,155.49,155.56,71800.0
2015-01-02 10:30:00,155.56,155.56,153.2,153.71,52000.0,155.56,155.56,153.2,153.71,52000.0
2015-01-02 11:00:00,153.61,153.61,152.42,152.59,14100.0,153.61,153.61,152.42,152.59,14100.0
2015-01-02 11:30:00,152.59,153.5,152.59,153.4,39600.0,152.59,153.5,152.59,153.4,39600.0
2015-01-02 12:00:00,153.37,153.63,152.99,153.08,7600.0,153.37,153.63,152.99,153.08,7600.0
2015-01-02 12:30:00,153.08,153.24,152.54,152.54,12400.0,153.08,153.24,152.54,152.54,12400.0
2015-01-02 13:00:00,152.5,152.65,151.56,151.56,20000.0,152.5,152.65,151.56,151.56,20000.0
2015-01-02 13:30:00,151.66,152.28,151.21,152.28,34700.0,151.66,152.28,151.21,152.28,34700.0
2015-01-02 14:00:00,152.22,154.16,152.22,154.0,62600.0,152.22,154.16,152.22,154.0,62600.0
2015-01-02 14:30:00,153.98,154.28,153.94,153.95,21800.0,153.98,154.28,153.94,153.95,21800.0
2015-01-02 15:00:00,153.95,154.11,153.76,154.07,81200.0,153.95,154.11,153.76,154.07,81200.0
2015-01-02 15:30:00,154.08,154.8,154.02,154.6,76800.0,154.08,154.8,154.02,154.6,76800.0
2015-01-05 09:30:00,153.5,154.19,152.67,152.8,39000.0,153.5,154.19,152.67,152.8,39000.0
2015-01-05 10:00:00,152.73,154.33,152.42,154.01,66000.0,152.73,154.33,152.42,154.01,66000.0
2015-01-05 10:30:00,153.97,154.35,153.34,153.93,35600.0,153.97,154.35,153.34,153.93,35600.0
2015-01-05 11:00:00,153.86,154.29,153.63,154.12,21500.0,153.86,154.29,153.63,154.12,21500.0
2015-01-05 11:30:00,154.03,154.68,153.79,154.15,34600.0,154.03,154.68,153.79,154.15,34600.0
2015-01-05 12:00:00,154.23,154.35,153.44,153.52,26500.0,154.23,154.35,153.44,153.52,26500.0
2015-01-05 12:30:00,153.4,154.16,153.29,154.13,25900.0,153.4,154.16,153.29,154.13,25900.0
2015-01-05 13:00:00,154.11,154.4,153.75,153.95,26000.0,154.11,154.4,153.75,153.95,26000.0
2015-01-05 13:30:00,153.89,154.19,153.66,154.07,37100.0,153.89,154.19,153.66,154.07,37100.0
2015-01-05 14:00:00,153.96,154.28,153.31,153.39,69800.0,153.96,154.28,153.31,153.39,69800.0
2015-01-05 14:30:00,153.36,153.9,153.27,153.63,50400.0,153.36,153.9,153.27,153.63,50400.0
2015-01-05 15:00:00,153.64,154.25,153.6,154.05,32500.0,153.64,154.25,153.6,154.05,32500.0
2015-01-05 15:30:00,154.03,154.45,153.91,154.17,100600.0,154.03,154.45,153.91,154.17,100600.0
2015-01-06 09:30:00,154.58,155.31,153.73,154.0,105000.0,154.58,155.31,153.73,154.0,105000.0
2015-01-06 10:00:00,153.99,155.27,153.85,155.14,27400.0,153.99,155.27,153.85,155.14,27400.0
2015-01-06 10:30:00,155.01,155.03,154.2,154.29,30200.0,155.01,155.03,154.2,154.29,30200.0
2015-01-06 11:00:00,154.17,154.27,152.36,152.56,38600.0,154.17,154.27,152.36,152.56,38600.0
2015-01-06 11:30:00,152.55,152.55,151.72,151.73,16400.0,152.55,152.55,151.72,151.73,16400.0
2015-01-06 12:00:00,151.68,151.81,151.15,151.73,18800.0,151.68,151.81,151.15,151.73,18800.0
2015-01-06 12:30:00,151.78,152.83,151.69,152.83,49300.0,151.78,152.83,151.69,152.83,49300.0
2015-01-06 13:00:00,152.79,152.91,151.91,152.4,17800.0,152.79,152.91,151.91,152.4,17800.0
2015-01-06 13:30:00,152.21,152.84,151.91,152.7,45800.0,152.21,152.84,151.91,152.7,45800.0
2015-01-06 14:00:00,152.72,152.83,151.97,152.58,21000.0,152.72,152.83,151.97,152.58,21000.0
2015-01-06 14:30:00,152.7,153.52,152.51,153.04,14400.0,152.7,153.52,152.51,153.04,14400.0
2015-01-06 15:00:00,153.2,153.96,153.01,153.91,21000.0,153.2,153.96,153.01,153.91,21000.0
2015-01-06 15:30:00,153.8,153.92,152.59,152.76,50800.0,153.8,153.92,152.59,152.76,50800.0
2015-01-07 09:30:00,154.22,155.0,153.52,154.7,27900.0,154.22,155.0,153.52,154.7,27900.0
2015-01-07 10:00:00,154.77,155.33,154.2,154.36,18300.0,154.77,155.33,154.2,154.36,18300.0
2015-01-07 10:30:00,154.15,155.02,153.6,154.64,28900.0,154.15,155.02,153.6,154.64,28900.0
2015-01-07 11:00:00,154.59,154.98,153.64,153.98,38500.0,154.59,154.98,153.64,153.98,38500.0
2015-01-07 11:30:00,154.07,154.59,153.89,154.11,21000.0,154.07,154.59,153.89,154.11,21000.0
2015-01-07 12:00:00,154.17,154.77,154.17,154.63,22000.0,154.17,154.77,154.17,154.63,22000.0
2015-01-07 12:30:00,154.75,154.93,154.46,154.81,30300.0,154.75,154.93,154.46,154.81,30300.0
2015-01-07 13:00:00,154.83,155.11,154.56,154.67,49200.0,154.83,155.11,154.56,154.67,49200.0
2015-01-07 13:30:00,154.67,154.94,154.14,154.14,18100.0,154.67,154.94,154.14,154.14,18100.0
2015-01-07 14:00:00,154.16,154.63,153.97,154.12,25200.0,154.16,154.63,153.97,154.12,25200.0
2015-01-07 14:30:00,154.17,154.61,153.81,153.89,25300.0,154.17,154.61,153.81,153.89,25300.0
2015-01-07 15:00:00,153.81,154.32,153.72,154.27,19500.0,153.81,154.32,153.72,154.27,19500.0
2015-01-07 15:30:00,154.25,154.32,153.85,154.0,63600.0,154.25,154.32,153.85,154.0,63600.0
2015-01-08 09:30:00,155.4,156.67,155.24,155.99,49800.0,155.4,156.67,155.24,155.99,49800.0
2015-01-08 10:00:00,156.1,156.17,155.56,156.05,55200.0,156.1,156.17,155.56,156.05,55200.0
2015-01-08 10:30:00,156.0,156.13,155.83,156.0,86700.0,156.0,156.13,155.83,156.0,86700.0
2015-01-08 11:00:00,156.06,156.22,155.87,155.99,71200.0,156.06,156.22,155.87,155.99,71200.0
2015-01-08 11:30:00,156.0,156.27,155.8,155.9,32200.0,156.0,156.27,155.8,155.9,32200.0
2015-01-08 12:00:00,155.93,155.94,155.6,155.79,23300.0,155.93,155.94,155.6,155.79,23300.0
2015-01-08 12:30:00,155.83,156.0,155.66,155.86,12100.0,155.83,156.0,155.66,155.86,12100.0
2015-01-08 13:00:00,155.9,156.03,155.75,155.86,45100.0,155.9,156.03,155.75,155.86,45100.0
2015-01-08 13:30:00,155.91,156.04,155.63,155.75,22400.0,155.91,156.04,155.63,155.75,22400.0
2015-01-08 14:00:00,155.84,156.05,155.83,156.01,26100.0,155.84,156.05,155.83,156.01,26100.0
2015-01-08 14:30:00,156.01,156.38,155.97,156.2,30800.0,156.01,156.38,155.97,156.2,30800.0
2015-01-08 15:00:00,156.21,156.35,155.99,156.11,75600.0,156.21,156.35,155.99,156.11,75600.0
2015-01-08 15:30:00,156.12,156.15,155.91,155.99,137900.0,156.12,156.15,155.91,155.99,137900.0
2015-01-09 09:30:00,156.5,157.19,155.84,156.35,99500.0,156.5,157.19,155.84,156.35,99500.0
2015-01-09 10:00:00,156.35,156.83,156.09,156.27,74100.0,156.35,156.83,156.09,156.27,74100.0
2015-01-09 10:30:00,156.34,158.0,155.73,157.8,108600.0,156.34,158.0,155.73,157.8,108600.0
2015-01-09 11:00:00,157.81,158.12,157.32,157.93,40600.0,157.81,158.12,157.32,157.93,40600.0
2015-01-09 11:30:00,157.87,159.5,157.77,159.44,29100.0,157.87,159.5,157.77,159.44,29100.0
2015-01-09 12:00:00,159.53,159.95,159.23,159.57,146200.0,159.53,159.95,159.23,159.57,146200.0
2015-01-09 12:30:00,159.54,159.66,159.21,159.23,78700.0,159.54,159.66,159.21,159.23,78700.0
2015-01-09 13:00:00,159.27,159.67,158.89,158.89,70900.0,159.27,159.67,158.89,158.89,70900.0
2015-01-09 13:30:00,158.9,159.33,158.85,159.09,66500.0,158.9,159.33,158.85,159.09,66500.0
2015-01-09 14:00:00,159.06,159.13,158.8,158.99,34100.0,159.06,159.13,158.8,158.99,34100.0
2015-01-09 14:30:00,159.01,159.35,158.79,158.92,23200.0,159.01,159.35,158.79,158.92,23200.0
2015-01-09 15:00:00,158.97,159.3,158.81,158.9,52900.0,158.97,159.3,158.81,158.9,52900.0
2015-01-09 15:30:00,158.91,158.99,158.23,158.31,108200.0,158.91,158.99,158.23,158.31,108200.0
2015-01-12 09:30:00,158.7,158.91,155.8,156.21,40700.0,158.7,158.91,155.8,156.21,40700.0
2015-01-12 10:00:00,156.16,157.68,155.98,157.49,23000.0,156.16,157.68,155.98,157.49,23000.0
2015-01-12 10:30:00,157.56,158.58,157.38,158.58,57900.0,157.56,158.58,157.38,158.58,57900.0
2015-01-12 11:00:00,158.7,158.97,157.55,157.63,21700.0,158.7,158.97,157.55,157.63,21700.0
2015-01-12 11:30:00,157.69,157.97,157.18,157.6,12000.0,157.69,157.97,157.18,157.6,12000.0
2015-01-12 12:00:00,157.59,158.13,157.54,158.01,12200.0,157.59,158.13,157.54,158.01,12200.0
2015-01-12 12:30:00,158.03,158.06,157.58,157.64,10000.0,158.03,158.06,157.58,157.64,10000.0
2015-01-12 13:00:00,157.7,157.77,157.12,157.12,13600.0,157.7,157.77,157.12,157.12,13600.0
2015-01-12 13:30:00,157.09,157.39,156.99,157.35,18600.0,157.09,157.39,156.99,157.35,18600.0
2015-01-12 14:00:00,157.42,157.65,157.08,157.18,27200.0,157.42,157.65,157.08,157.18,27200.0
2015-01-12 14:30:00,157.17,157.52,156.78,157.47,27600.0,157.17,157.52,156.78,157.47,27600.0
2015-01-12 15:00:00,157.52,157.93,157.52,157.81,35700.0,157.52,157.93,157.52,157.81,35700.0
2015-01-12 15:30:00,157.84,158.16,157.59,157.75,46000.0,157.84,158.16,157.59,157.75,46000.0
2015-01-13 09:30:00,159.82,162.23,158.23,161.34,90100.0,159.82,162.23,158.23,161.34,90100.0
2015-01-13 10:00:00,161.18,162.45,161.17,162.28,201100.0,161.18,162.45,161.17,162.28,201100.0
2015-01-13 10:30:00,162.22,162.66,161.68,162.53,149200.0,162.22,162.66,161.68,162.53,149200.0
2015-01-13 11:00:00,162.52,164.11,162.35,162.49,288700.0,162.52,164.11,162.35,162.49,288700.0
2015-01-13 11:30:00,162.48,162.55,159.78,161.0,92200.0,162.48,162.55,159.78,161.0,92200.0
2015-01-13 12:00:00,161.0,161.8,160.8,161.36,107100.0,161.0,161.8,160.8,161.36,107100.0
2015-01-13 12:30:00,161.34,161.4,159.74,160.49,88100.0,161.34,161.4,159.74,160.49,88100.0
2015-01-13 13:00:00,160.55,160.92,160.01,160.18,37400.0,160.55,160.92,160.01,160.18,37400.0
2015-01-13 13:30:00,160.1,160.38,158.84,158.88,102800.0,160.1,160.38,158.84,158.88,102800.0
2015-01-13 14:00:00,158.86,158.86,156.06,157.61,66000.0,158.86,158.86,156.06,157.61,66000.0
2015-01-13 14:30:00,157.59,159.07,157.46,158.93,155400.0,157.59,159.07,157.46,158.93,155400.0
2015-01-13 15:00:00,158.89,159.79,158.57,159.25,97400.0,158.89,159.79,158.57,159.25,97400.0
2015-01-13 15:30:00,159.28,160.24,159.25,160.16,121900.0,159.28,160.24,159.25,160.16,121900.0
2015-01-14 09:30:00,163.26,167.18,163.0,166.92,477300.0,163.26,167.18,163.0,166.92,477300.0
2015-01-14 10:00:00,166.86,167.64,164.05,164.12,310600.0,166.86,167.64,164.05,164.12,310600.0
2015-01-14 10:30:00,164.03,164.13,162.72,163.59,204500.0,164.03,164.13,162.72,163.59,204500.0
2015-01-14 11:00:00,163.62,164.59,163.28,163.78,116500.0,163.62,164.59,163.28,163.78,116500.0
2015-01-14 11:30:00,163.66,165.2,163.66,164.63,105000.0,163.66,165.2,163.66,164.63,105000.0
2015-01-14 12:00:00,164.61,164.76,163.2,163.59,115100.0,164.61,164.76,163.2,163.59,115100.0
2015-01-14 12:30:00,163.59,163.97,162.87,163.25,89700.0,163.59,163.97,162.87,163.25,89700.0
2015-01-14 13:00:00,163.29,163.6,162.81,162.93,92600.0,163.29,163.6,162.81,162.93,92600.0
2015-01-14 13:30:00,162.95,162.95,162.09,162.39,200400.0,162.95,162.95,162.09,162.39,200400.0
2015-01-14 14:00:00,162.34,165.97,162.24,165.72,254300.0,162.34,165.97,162.24,165.72,254300.0
2015-01-14 14:30:00,165.68,166.42,164.79,165.43,189500.0,165.68,166.42,164.79,165.43,189500.0
2015-01-14 15:00:00,165.46,167.48,165.45,167.46,126500.0,165.46,167.48,165.45,167.46,126500.0
2015-01-14 15:30:00,167.43,167.56,166.48,167.05,283100.0,167.43,167.56,166.48,167.05,283100.0
2015-01-15 09:30:00,167.75,170.06,163.99,164.22,255200.0,167.75,170.06,163.99,164.22,255200.0
2015-01-15 10:00:00,164.26,166.54,163.73,166.28,51500.0,164.26,166.54,163.73,166.28,51500.0
2015-01-15 10:30:00,166.25,167.21,166.25,166.96,63200.0,166.25,167.21,166.25,166.96,63200.0
2015-01-15 11:00:00,166.98,168.18,165.9,166.1,168100.0,166.98,168.18,165.9,166.1,168100.0
2015-01-15 11:30:00,166.14,166.15,163.83,164.04,87200.0,166.14,166.15,163.83,164.04,87200.0
2015-01-15 12:00:00,164.05,164.43,162.64,163.34,122700.0,164.05,164.43,162.64,163.34,122700.0
2015-01-15 12:30:00,163.27,163.27,161.48,162.51,54500.0,163.27,163.27,161.48,162.51,54500.0
2015-01-15 13:00:00,162.55,163.38,162.23,162.52,70100.0,162.55,163.38,162.23,162.52,70100.0
2015-01-15 13:30:00,162.54,162.85,161.79,162.34,113900.0,162.54,162.85,161.79,162.34,113900.0
2015-01-15 14:00:00,162.38,163.63,162.04,163.3,93800.0,162.38,163.63,162.04,163.3,93800.0
2015-01-15 14:30:00,163.3,163.67,162.8,163.16,71400.0,163.3,163.67,162.8,163.16,71400.0
2015-01-15 15:00:00,163.08,163.39,162.56,163.02,93100.0,163.08,163.39,162.56,163.02,93100.0
2015-01-15 15:30:00,163.0,163.3,162.35,162.56,376100.0,163.0,163.3,162.35,162.56,376100.0
2015-01-16 09:30:00,162.18,162.62,161.45,161.57,50500.0,162.18,162.62,161.45,161.57,50500.0
2015-01-16 10:00:00,161.91,163.48,161.16,163.48,38200.0,161.91,163.48,161.16,163.48,38200.0
2015-01-16 10:30:00,163.46,166.09,163.4,165.72,69800.0,163.46,166.09,163.4,165.72,69800.0
2015-01-16 11:00:00,165.65,166.09,165.27,165.76,57600.0,165.65,166.09,165.27,165.76,57600.0
2015-01-16 11:30:00,165.81,167.96,165.8,167.48,126500.0,165.81,167.96,165.8,167.48,126500.0
2015-01-16 12:00:00,167.47,167.81,166.91,167.5,44200.0,167.47,167.81,166.91,167.5,44200.0
2015-01-16 12:30:00,167.41,167.8,167.17,167.24,32400.0,167.41,167.8,167.17,167.24,32400.0
2015-01-16 13:00:00,167.24,167.41,166.79,166.93,39000.0,167.24,167.41,166.79,166.93,39000.0
2015-01-16 13:30:00,166.94,167.39,166.89,167.29,23100.0,166.94,167.39,166.89,167.29,23100.0
2015-01-16 14:00:00,167.29,167.54,167.03,167.3,30700.0,167.29,167.54,167.03,167.3,30700.0
2015-01-16 14:30:00,167.33,168.25,167.06,168.05,79800.0,167.33,168.25,167.06,168.05,79800.0
2015-01-16 15:00:00,168.04,168.06,167.52,167.68,79000.0,168.04,168.06,167.52,167.68,79000.0
2015-01-16 15:30:00,167.7,168.56,167.6,168.47,111500.0,167.7,168.56,167.6,168.47,111500.0
2015-01-20 09:30:00,169.85,169.85,167.64,168.16,101300.0,169.85,169.85,167.64,168.16,101300.0
2015-01-20 10:00:00,168.19,168.65,167.81,168.38,42700.0,168.19,168.65,167.81,168.38,42700.0
2015-01-20 10:30:00,168.43,168.49,166.37,166.62,154000.0,168.43,168.49,166.37,166.62,154000.0
2015-01-20 11:00:00,166.56,167.1,166.26,166.77,74800.0,166.56,167.1,166.26,166.77,74800.0
2015-01-20 11:30:00,166.68,166.89,166.22,166.73,32900.0,166.68,166.89,166.22,166.73,32900.0
2015-01-20 12:00:00,166.77,167.04,166.61,166.76,108200.0,166.77,167.04,166.61,166.76,108200.0
2015-01-20 12:30:00,166.78,167.4,166.54,166.69,47700.0,166.78,167.4,166.54,166.69,47700.0
2015-01-20 13:00:00,166.63,167.35,166.52,166.87,38200.0,166.63,167.35,166.52,166.87,38200.0
2015-01-20 13:30:00,166.98,167.0,166.57,166.85,47500.0,166.98,167.0,166.57,166.85,47500.0
2015-01-20 14:00:00,166.84,168.37,166.84,168.37,62500.0,166.84,168.37,166.84,168.37,62500.0
2015-01-20 14:30:00,168.39,169.17,168.36,169.06,108200.0,168.39,169.17,168.36,169.06,108200.0
2015-01-20 15:00:00,169.06,169.06,168.74,168.83,81500.0,169.06,169.06,168.74,168.83,81500.0
2015-01-20 15:30:00,168.86,169.01,168.59,168.8,156600.0,168.86,169.01,168.59,168.8,156600.0
2015-01-21 09:30:00,168.54,169.74,168.24,168.51,46000.0,168.54,169.74,168.24,168.51,46000.0
2015-01-21 10:00:00,168.59,169.22,167.9,167.9,25700.0,168.59,169.22,167.9,167.9,25700.0
2015-01-21 10:30:00,167.94,169.2,167.86,169.13,40300.0,167.94,169.2,167.86,169.13,40300.0
2015-01-21 11:00:00,169.13,169.14,168.17,168.75,33200.0,169.13,169.14,168.17,168.75,33200.0
2015-01-21 11:30:00,168.75,168.83,168.02,168.21,50300.0,168.75,168.83,168.02,168.21,50300.0
2015-01-21 12:00:00,168.23,168.32,167.8,168.18,19000.0,168.23,168.32,167.8,168.18,19000.0
2015-01-21 12:30:00,168.16,168.22,167.04,167.28,24400.0,168.16,168.22,167.04,167.28,24400.0
2015-01-21 13:00:00,167.37,167.63,166.79,166.89,21900.0,167.37,167.63,166.79,166.89,21900.0
2015-01-21 13:30:00,166.97,167.06,166.41,166.81,28800.0,166.97,167.06,166.41,166.81,28800.0
2015-01-21 14:00:00,166.76,167.16,166.5,166.76,26700.0,166.76,167.16,166.5,166.76,26700.0
2015-01-21 14:30:00,166.83,166.98,166.41,166.74,34600.0,166.83,166.98,166.41,166.74,34600.0
2015-01-21 15:00:00,166.8,167.08,166.23,166.88,49800.0,166.8,167.08,166.23,166.88,49800.0
2015-01-21 15:30:00,166.87,167.44,166.84,167.29,75000.0,166.87,167.44,166.84,167.29,75000.0
2015-01-22 09:30:00,167.81,169.21,165.77,166.99,75900.0,167.81,169.21,165.77,166.99,75900.0
2015-01-22 10:00:00,167.23,169.51,167.23,169.07,103300.0,167.23,169.51,167.23,169.07,103300.0
2015-01-22 10:30:00,168.92,169.73,168.77,169.38,52900.0,168.92,169.73,168.77,169.38,52900.0
2015-01-22 11:00:00,169.39,169.39,168.45,168.7,23200.0,169.39,169.39,168.45,168.7,23200.0
2015-01-22 11:30:00,168.76,169.05,168.05,168.14,18300.0,168.76,169.05,168.05,168.14,18300.0
2015-01-22 12:00:00,168.21,168.37,167.91,168.0,15200.0,168.21,168.37,167.91,168.0,15200.0
2015-01-22 12:30:00,167.97,167.98,167.29,167.48,15100.0,167.97,167.98,167.29,167.48,15100.0
2015-01-22 13:00:00,167.49,167.83,167.33,167.45,21800.0,167.49,167.83,167.33,167.45,21800.0
2015-01-22 13:30:00,167.61,168.67,167.61,168.5,31800.0,167.61,168.67,167.61,168.5,31800.0
2015-01-22 14:00:00,168.6,168.78,168.05,168.12,23800.0,168.6,168.78,168.05,168.12,23800.0
2015-01-22 14:30:00,168.21,168.43,168.06,168.25,36200.0,168.21,168.43,168.06,168.25,36200.0
2015-01-22 15:00:00,168.3,168.62,168.18,168.42,46300.0,168.3,168.62,168.18,168.42,46300.0
2015-01-22 15:30:00,168.42,168.44,167.82,168.15,74200.0,168.42,168.44,167.82,168.15,74200.0
2015-01-23 09:30:00,168.15,168.88,166.32,166.62,22300.0,168.15,168.88,166.32,166.62,22300.0
2015-01-23 10:00:00,166.73,167.87,166.73,167.71,23000.0,166.73,167.87,166.73,167.71,23000.0
2015-01-23 10:30:00,167.69,167.69,166.84,167.46,13600.0,167.69,167.69,166.84,167.46,13600.0
2015-01-23 11:00:00,167.5,168.05,167.35,167.99,16100.0,167.5,168.05,167.35,167.99,16100.0
2015-01-23 11:30:00,167.83,167.98,167.49,167.58,6900.0,167.83,167.98,167.49,167.58,6900.0
2015-01-23 12:00:00,167.68,167.97,167.3,167.66,11600.0,167.68,167.97,167.3,167.66,11600.0
2015-01-23 12:30:00,167.79,168.14,167.78,167.91,4600.0,167.79,168.14,167.78,167.91,4600.0
2015-01-23 13:00:00,167.93,168.11,167.67,167.86,8900.0,167.93,168.11,167.67,167.86,8900.0
2015-01-23 13:30:00,167.75,168.24,167.75,167.92,11700.0,167.75,168.24,167.75,167.92,11700.0
2015-01-23 14:00:00,167.91,168.14,167.67,167.89,11300.0,167.91,168.14,167.67,167.89,11300.0
2015-01-23 14:30:00,167.85,167.95,167.19,167.26,45300.0,167.85,167.95,167.19,167.26,45300.0
2015-01-23 15:00:00,167.19,167.47,166.97,167.44,32100.0,167.19,167.47,166.97,167.44,32100.0
2015-01-23 15:30:00,167.49,167.51,166.96,167.09,70800.0,167.49,167.51,166.96,167.09,70800.0
2015-01-26 09:30:00,168.5,169.37,167.75,169.12,61900.0,168.5,169.37,167.75,169.12,61900.0
2015-01-26 10:00:00,169.13,169.22,168.33,168.78,52300.0,169.13,169.22,168.33,168.78,52300.0
2015-01-26 10:30:00,168.74,168.84,168.37,168.59,19200.0,168.74,168.84,168.37,168.59,19200.0
2015-01-26 11:00:00,168.69,168.88,168.31,168.5,31600.0,168.69,168.88,168.31,168.5,31600.0
2015-01-26 11:30:00,168.51,168.51,167.98,168.16,19800.0,168.51,168.51,167.98,168.16,19800.0
2015-01-26 12:00:00,168.19,168.63,168.13,168.32,20400.0,168.19,168.63,168.13,168.32,20400.0
2015-01-26 12:30:00,168.38,168.45,168.09,168.1,24600.0,168.38,168.45,168.09,168.1,24600.0
2015-01-26 13:00:00,168.09,168.14,167.83,167.87,25500.0,168.09,168.14,167.83,167.87,25500.0
2015-01-26 13:30:00,167.87,168.72,167.87,168.72,24100.0,167.87,168.72,167.87,168.72,24100.0
2015-01-26 14:00:00,168.75,168.75,167.98,168.1,28300.0,168.75,168.75,167.98,168.1,28300.0
2015-01-26 14:30:00,168.1,168.19,167.74,167.84,30900.0,168.1,168.19,167.74,167.84,30900.0
2015-01-26 15:00:00,167.81,167.97,167.27,167.28,60700.0,167.81,167.97,167.27,167.28,60700.0
2015-01-26 15:30:00,167.25,167.62,167.11,167.59,126900.0,167.25,167.62,167.11,167.59,126900.0
2015-01-27 09:30:00,165.6,167.26,165.48,165.57,54000.0,165.6,167.26,165.48,165.57,54000.0
2015-01-27 10:00:00,165.37,166.54,165.22,165.82,47100.0,165.37,166.54,165.22,165.82,47100.0
2015-01-27 10:30:00,165.86,165.95,165.01,165.65,26800.0,165.86,165.95,165.01,165.65,26800.0
2015-01-27 11:00:00,165.82,166.44,165.45,166.44,29500.0,165.82,166.44,165.45,166.44,29500.0
2015-01-27 11:30:00,166.36,166.47,165.61,165.68,19300.0,166.36,166.47,165.61,165.68,19300.0
2015-01-27 12:00:00,165.69,166.44,165.62,166.37,13400.0,165.69,166.44,165.62,166.37,13400.0
2015-01-27 12:30:00,166.33,166.47,165.99,166.47,30300.0,166.33,166.47,165.99,166.47,30300.0
2015-01-27 13:00:00,166.47,166.53,166.06,166.52,14900.0,166.47,166.53,166.06,166.52,14900.0
2015-01-27 13:30:00,166.64,166.64,165.76,165.91,25600.0,166.64,166.64,165.76,165.91,25600.0
2015-01-27 14:00:00,165.91,166.77,165.81,166.71,20100.0,165.91,166.77,165.81,166.71,20100.0
2015-01-27 14:30:00,166.71,166.89,166.23,166.25,23000.0,166.71,166.89,166.23,166.25,23000.0
2015-01-27 15:00:00,166.2,166.73,166.07,166.13,39700.0,166.2,166.73,166.07,166.13,39700.0
2015-01-27 15:30:00,166.08,166.38,165.31,165.6,160100.0,166.08,166.38,165.31,165.6,160100.0
2015-01-28 09:30:00,167.14,167.99,165.89,167.57,36500.0,167.14,167.99,165.89,167.57,36500.0
2015-01-28 10:00:00,167.43,167.5,166.44,166.74,16400.0,167.43,167.5,166.44,166.74,16400.0
2015-01-28 10:30:00,166.57,166.76,165.28,165.47,25500.0,166.57,166.76,165.28,165.47,25500.0
2015-01-28 11:00:00,165.44,166.34,165.16,165.69,15300.0,165.44,166.34,165.16,165.69,15300.0
2015-01-28 11:30:00,165.78,166.22,165.5,165.99,21800.0,165.78,166.22,165.5,165.99,21800.0
2015-01-28 12:00:00,165.85,167.21,165.83,166.96,35000.0,165.85,167.21,165.83,166.96,35000.0
2015-01-28 12:30:00,166.93,166.93,166.43,166.73,20200.0,166.93,166.93,166.43,166.73,20200.0
2015-01-28 13:00:00,166.63,166.78,166.31,166.58,15400.0,166.63,166.78,166.31,166.58,15400.0
2015-01-28 13:30:00,166.59,167.05,166.25,166.25,16600.0,166.59,167.05,166.25,166.25,16600.0
2015-01-28 14:00:00,166.35,166.99,165.9,166.55,26400.0,166.35,166.99,165.9,166.55,26400.0
2015-01-28 14:30:00,166.33,166.61,165.61,166.18,31300.0,166.33,166.61,165.61,166.18,31300.0
2015-01-28 15:00:00,166.19,166.48,165.26,165.44,20400.0,166.19,166.48,165.26,165.44,20400.0
2015-01-28 15:30:00,165.51,165.51,164.35,164.82,40300.0,165.51,165.51,164.35,164.82,40300.0
2015-01-29 09:30:00,164.55,166.17,164.01,165.58,27900.0,164.55,166.17,164.01,165.58,27900.0
2015-01-29 10:00:00,165.46,167.31,164.55,166.98,87700.0,165.46,167.31,164.55,166.98,87700.0
2015-01-29 10:30:00,167.14,167.22,164.95,165.2,35200.0,167.14,167.22,164.95,165.2,35200.0
2015-01-29 11:00:00,165.18,165.67,164.38,165.39,21900.0,165.18,165.67,164.38,165.39,21900.0
2015-01-29 11:30:00,165.59,166.26,165.42,166.01,17700.0,165.59,166.26,165.42,166.01,17700.0
2015-01-29 12:00:00,165.86,165.91,165.21,165.26,7800.0,165.86,165.91,165.21,165.26,7800.0
2015-01-29 12:30:00,165.41,165.7,165.14,165.7,9400.0,165.41,165.7,165.14,165.7,9400.0
2015-01-29 13:00:00,165.8,166.14,165.36,166.04,9200.0,165.8,166.14,165.36,166.04,9200.0
2015-01-29 13:30:00,166.27,167.4,166.09,167.25,35900.0,166.27,167.4,166.09,167.25,35900.0
2015-01-29 14:00:00,167.12,168.32,167.1,168.24,38500.0,167.12,168.32,167.1,168.24,38500.0
2015-01-29 14:30:00,168.32,168.54,168.02,168.29,62100.0,168.32,168.54,168.02,168.29,62100.0
2015-01-29 15:00:00,168.32,169.2,168.2,168.85,50500.0,168.32,169.2,168.2,168.85,50500.0
2015-01-29 15:30:00,168.8,169.36,168.66,169.1,66400.0,168.8,169.36,168.66,169.1,66400.0
2015-01-30 09:30:00,167.51,167.66,166.57,166.79,33300.0,167.51,167.66,166.57,166.79,33300.0
2015-01-30 10:00:00,166.9,167.11,165.45,165.56,18300.0,166.9,167.11,165.45,165.56,18300.0
2015-01-30 10:30:00,165.55,166.08,165.04,165.88,23200.0,165.55,166.08,165.04,165.88,23200.0
2015-01-30 11:00:00,165.94,166.02,165.18,165.74,19200.0,165.94,166.02,165.18,165.74,19200.0
2015-01-30 11:30:00,165.74,165.82,165.06,165.68,28000.0,165.74,165.82,165.06,165.68,28000.0
2015-01-30 12:00:00,165.78,166.66,165.78,166.21,18400.0,165.78,166.66,165.78,166.21,18400.0
2015-01-30 12:30:00,166.2,166.55,165.76,165.99,16600.0,166.2,166.55,165.76,165.99,16600.0
2015-01-30 13:00:00,166.05,166.38,165.17,166.36,37100.0,166.05,166.38,165.17,166.36,37100.0
2015-01-30 13:30:00,166.28,167.04,166.24,167.01,22200.0,166.28,167.04,166.24,167.01,22200.0
2015-01-30 14:00:00,166.9,167.65,166.52,167.49,26500.0,166.9,167.65,166.52,167.49,26500.0
2015-01-30 14:30:00,167.6,167.84,165.97,166.07,97300.0,167.6,167.84,165.97,166.07,97300.0
2015-01-30 15:00:00,166.27,166.45,165.24,165.94,19300.0,166.27,166.45,165.24,165.94,19300.0
2015-01-30 15:30:00,165.84,165.87,164.78,165.01,61500.0,165.84,165.87,164.78,165.01,61500.0
2015-02-02 09:30:00,166.96,167.84,164.27,164.8,66900.0,166.96,167.84,164.27,164.8,66900.0
2015-02-02 10:00:00,164.59,164.67,163.47,163.69,44900.0,164.59,164.67,163.47,163.69,44900.0
2015-02-02 10:30:00,163.64,165.36,163.39,164.63,40700.0,163.64,165.36,163.39,164.63,40700.0
2015-02-02 11:00:00,164.81,165.62,164.77,165.25,17700.0,164.81,165.62,164.77,165.25,17700.0
2015-02-02 11:30:00,165.45,166.98,165.4,166.44,23300.0,165.45,166.98,165.4,166.44,23300.0
2015-02-02 12:00:00,166.51,166.57,165.44,165.87,11900.0,166.51,166.57,165.44,165.87,11900.0
2015-02-02 12:30:00,165.68,166.17,165.64,165.77,11500.0,165.68,166.17,165.64,165.77,11500.0
2015-02-02 13:00:00,165.62,166.41,165.31,166.27,14600.0,165.62,166.41,165.31,166.27,14600.0
2015-02-02 13:30:00,166.27,166.42,164.65,164.75,16300.0,166.27,166.42,164.65,164.75,16300.0
2015-02-02 14:00:00,164.87,165.73,164.87,165.61,13600.0,164.87,165.73,164.87,165.61,13600.0
2015-02-02 14:30:00,165.49,165.82,164.7,165.46,21900.0,165.49,165.82,164.7,165.46,21900.0
2015-02-02 15:00:00,165.4,166.35,165.29,166.0,18300.0,165.4,166.35,165.29,166.0,18300.0
2015-02-02 15:30:00,166.07,167.05,165.64,166.75,47000.0,166.07,167.05,165.64,166.75,47000.0
2015-02-03 09:30:00,166.78,168.97,166.38,166.38,22000.0,166.78,168.97,166.38,166.38,22000.0
2015-02-03 10:00:00,166.53,167.29,166.4,167.21,32500.0,166.53,167.29,166.4,167.21,32500.0
2015-02-03 10:30:00,167.3,167.37,165.95,165.95,16400.0,167.3,167.37,165.95,165.95,16400.0
2015-02-03 11:00:00,165.85,166.82,165.83,166.67,31100.0,165.85,166.82,165.83,166.67,31100.0
2015-02-03 11:30:00,166.75,167.28,166.73,166.99,16300.0,166.75,167.28,166.73,166.99,16300.0
2015-02-03 12:00:00,167.06,167.5,166.86,167.03,26300.0,167.06,167.5,166.86,167.03,26300.0
2015-02-03 12:30:00,167.04,167.33,166.78,167.14,25200.0,167.04,167.33,166.78,167.14,25200.0
2015-02-03 13:00:00,167.15,167.98,167.08,167.83,18100.0,167.15,167.98,167.08,167.83,18100.0
2015-02-03 13:30:00,167.99,168.25,167.63,168.17,18400.0,167.99,168.25,167.63,168.17,18400.0
2015-02-03 14:00:00,168.27,168.44,167.63,167.67,29400.0,168.27,168.44,167.63,167.67,29400.0
2015-02-03 14:30:00,167.79,168.3,167.55,168.28,19400.0,167.79,168.3,167.55,168.28,19400.0
2015-02-03 15:00:00,168.36,168.95,168.15,168.8,24900.0,168.36,168.95,168.15,168.8,24900.0
2015-02-03 15:30:00,168.92,169.38,168.7,169.09,96900.0,168.92,169.38,168.7,169.09,96900.0
2015-02-04 09:30:00,169.04,170.61,168.0,170.6,44600.0,169.04,170.61,168.0,170.6,44600.0
2015-02-04 10:00:00,170.61,170.96,169.04,169.61,43200.0,170.61,170.96,169.04,169.61,43200.0
2015-02-04 10:30:00,169.56,169.99,169.1,169.1,48100.0,169.56,169.99,169.1,169.1,48100.0
2015-02-04 11:00:00,169.03,169.69,168.86,169.32,22100.0,169.03,169.69,168.86,169.32,22100.0
2015-02-04 11:30:00,169.3,169.97,169.3,169.35,19500.0,169.3,169.97,169.3,169.35,19500.0
2015-02-04 12:00:00,169.35,170.04,169.35,169.4,19300.0,169.35,170.04,169.35,169.4,19300.0
2015-02-04 12:30:00,169.41,169.92,169.35,169.4,15100.0,169.41,169.92,169.35,169.4,15100.0
2015-02-04 13:00:00,169.39,169.66,169.16,169.46,24900.0,169.39,169.66,169.16,169.46,24900.0
2015-02-04 13:30:00,169.67,169.75,168.75,168.94,23200.0,169.67,169.75,168.75,168.94,23200.0
2015-02-04 14:00:00,169.0,169.25,168.77,169.05,27000.0,169.0,169.25,168.77,169.05,27000.0
2015-02-04 14:30:00,169.04,169.14,168.77,168.93,24100.0,169.04,169.14,168.77,168.93,24100.0
2015-02-04 15:00:00,169.04,169.44,168.79,169.36,38100.0,169.04,169.44,168.79,169.36,38100.0
2015-02-04 15:30:00,169.37,169.72,168.03,168.32,70600.0,169.37,169.72,168.03,168.32,70600.0
2015-02-05 09:30:00,168.89,169.58,167.58,168.5,23500.0,168.89,169.58,167.58,168.5,23500.0
2015-02-05 10:00:00,168.0,168.8,167.28,167.35,24900.0,168.0,168.8,167.28,167.35,24900.0
2015-02-05 10:30:00,167.22,167.35,166.5,166.58,94600.0,167.22,167.35,166.5,166.58,94600.0
2015-02-05 11:00:00,166.53,166.53,166.0,166.14,17200.0,166.53,166.53,166.0,166.14,17200.0
2015-02-05 11:30:00,166.21,166.66,166.11,166.45,27600.0,166.21,166.66,166.11,166.45,27600.0
2015-02-05 12:00:00,166.37,166.63,166.1,166.48,20600.0,166.37,166.63,166.1,166.48,20600.0
2015-02-05 12:30:00,166.47,166.65,165.72,165.88,15400.0,166.47,166.65,165.72,165.88,15400.0
2015-02-05 13:00:00,165.89,166.45,165.84,166.45,15300.0,165.89,166.45,165.84,166.45,15300.0
2015-02-05 13:30:00,166.4,167.14,166.28,167.07,94400.0,166.4,167.14,166.28,167.07,94400.0
2015-02-05 14:00:00,167.14,167.24,166.17,166.17,19400.0,167.14,167.24,166.17,166.17,19400.0
2015-02-05 14:30:00,166.17,166.85,166.11,166.71,25700.0,166.17,166.85,166.11,166.71,25700.0
2015-02-05 15:00:00,166.72,166.8,166.42,166.66,26500.0,166.72,166.8,166.42,166.66,26500.0
2015-02-05 15:30:00,166.66,166.69,166.38,166.5,71200.0,166.66,166.69,166.38,166.5,71200.0
2015-02-06 09:30:00,166.32,166.53,165.11,165.6,29000.0,166.32,166.53,165.11,165.6,29000.0
2015-02-06 10:00:00,165.58,166.65,165.58,166.57,22300.0,165.58,166.65,165.58,166.57,22300.0
2015-02-06 10:30:00,166.54,166.62,165.96,166.15,31200.0,166.54,166.62,165.96,166.15,31200.0
2015-02-06 11:00:00,166.11,166.38,165.65,166.38,93100.0,166.11,166.38,165.65,166.38,93100.0
2015-02-06 11:30:00,166.45,166.59,166.04,166.18,29800.0,166.45,166.59,166.04,166.18,29800.0
2015-02-06 12:00:00,166.28,166.4,165.49,165.53,19500.0,166.28,166.4,165.49,165.53,19500.0
2015-02-06 12:30:00,165.47,165.66,165.02,165.45,39400.0,165.47,165.66,165.02,165.45,39400.0
2015-02-06 13:00:00,165.39,165.87,165.03,165.51,31700.0,165.39,165.87,165.03,165.51,31700.0
2015-02-06 13:30:00,165.42,165.67,165.21,165.36,20400.0,165.42,165.67,165.21,165.36,20400.0
2015-02-06 14:00:00,165.2,165.73,165.13,165.71,17300.0,165.2,165.73,165.13,165.71,17300.0
2015-02-06 14:30:00,165.71,166.03,165.48,165.55,24200.0,165.71,166.03,165.48,165.55,24200.0
2015-02-06 15:00:00,165.55,165.57,164.57,164.72,55900.0,165.55,165.57,164.57,164.72,55900.0
2015-02-06 15:30:00,164.7,165.53,164.63,165.51,62300.0,164.7,165.53,164.63,165.51,62300.0
2015-02-09 09:30:00,165.4,166.48,163.54,163.7,88900.0,165.4,166.48,163.54,163.7,88900.0
2015-02-09 10:00:00,163.82,163.82,162.41,163.17,66500.0,163.82,163.82,162.41,163.17,66500.0
2015-02-09 10:30:00,163.12,163.88,163.07,163.73,149500.0,163.12,163.88,163.07,163.73,149500.0
2015-02-09 11:00:00,163.89,165.97,163.77,165.89,69500.0,163.89,165.97,163.77,165.89,69500.0
2015-02-09 11:30:00,165.99,166.25,165.13,166.02,84000.0,165.99,166.25,165.13,166.02,84000.0
2015-02-09 12:00:00,165.99,166.66,165.65,166.08,41500.0,165.99,166.66,165.65,166.08,41500.0
2015-02-09 12:30:00,166.12,166.4,165.36,165.47,23900.0,166.12,166.4,165.36,165.47,23900.0
2015-02-09 13:00:00,165.47,165.86,165.3,165.63,10400.0,165.47,165.86,165.3,165.63,10400.0
2015-02-09 13:30:00,165.59,166.21,165.54,166.09,16900.0,165.59,166.21,165.54,166.09,16900.0
2015-02-09 14:00:00,166.07,166.45,165.95,166.31,53000.0,166.07,166.45,165.95,166.31,53000.0
2015-02-09 14:30:00,166.31,166.31,165.58,165.61,31700.0,166.31,166.31,165.58,165.61,31700.0
2015-02-09 15:00:00,165.56,166.0,165.3,166.0,35000.0,165.56,166.0,165.3,166.0,35000.0
2015-02-09 15:30:00,166.01,166.07,165.65,165.84,74200.0,166.01,166.07,165.65,165.84,74200.0
2015-02-10 09:30:00,167.98,167.98,165.66,166.59,104600.0,167.98,167.98,165.66,166.59,104600.0
2015-02-10 10:00:00,166.8,167.07,166.01,166.74,55400.0,166.8,167.07,166.01,166.74,55400.0
2015-02-10 10:30:00,166.63,167.03,166.42,166.79,35900.0,166.63,167.03,166.42,166.79,35900.0
2015-02-10 11:00:00,166.71,167.56,166.6,167.5,48800.0,166.71,167.56,166.6,167.5,48800.0
2015-02-10 11:30:00,167.6,168.04,167.24,167.87,30600.0,167.6,168.04,167.24,167.87,30600.0
2015-02-10 12:00:00,167.88,169.19,167.72,168.93,46600.0,167.88,169.19,167.72,168.93,46600.0
2015-02-10 12:30:00,168.91,168.91,167.95,168.11,65800.0,168.91,168.91,167.95,168.11,65800.0
2015-02-10 13:00:00,168.14,168.5,167.95,168.35,37300.0,168.14,168.5,167.95,168.35,37300.0
2015-02-10 13:30:00,168.35,169.02,168.34,168.77,28400.0,168.35,169.02,168.34,168.77,28400.0
2015-02-10 14:00:00,168.73,168.76,168.34,168.43,26000.0,168.73,168.76,168.34,168.43,26000.0
2015-02-10 14:30:00,168.48,170.0,168.37,170.0,32400.0,168.48,170.0,168.37,170.0,32400.0
2015-02-10 15:00:00,169.9,169.9,168.91,168.94,43000.0,169.9,169.9,168.91,168.94,43000.0
2015-02-10 15:30:00,168.99,169.0,168.08,168.24,134500.0,168.99,169.0,168.08,168.24,134500.0
2015-02-11 09:30:00,168.31,169.99,168.3,168.91,21500.0,168.31,169.99,168.3,168.91,21500.0
2015-02-11 10:00:00,169.12,169.12,168.32,168.48,96800.0,169.12,169.12,168.32,168.48,96800.0
2015-02-11 10:30:00,168.37,168.42,167.51,167.97,27900.0,168.37,168.42,167.51,167.97,27900.0
2015-02-11 11:00:00,167.98,168.08,167.57,167.75,23700.0,167.98,168.08,167.57,167.75,23700.0
2015-02-11 11:30:00,167.65,168.22,167.39,168.12,16400.0,167.65,168.22,167.39,168.12,16400.0
2015-02-11 12:00:00,168.08,168.19,167.79,168.08,20700.0,168.08,168.19,167.79,168.08,20700.0
2015-02-11 12:30:00,168.23,168.37,167.74,167.82,35700.0,168.23,168.37,167.74,167.82,35700.0
2015-02-11 13:00:00,167.83,167.91,166.93,166.95,14600.0,167.83,167.91,166.93,166.95,14600.0
2015-02-11 13:30:00,166.87,167.02,166.26,166.92,24700.0,166.87,167.02,166.26,166.92,24700.0
2015-02-11 14:00:00,166.94,168.14,166.9,168.04,23600.0,166.94,168.14,166.9,168.04,23600.0
2015-02-11 14:30:00,168.01,168.44,167.95,168.2,23200.0,168.01,168.44,167.95,168.2,23200.0
2015-02-11 15:00:00,168.26,168.81,168.18,168.56,23500.0,168.26,168.81,168.18,168.56,23500.0
2015-02-11 15:30:00,168.53,168.63,167.93,168.33,79600.0,168.53,168.63,167.93,168.33,79600.0
2015-02-12 09:30:00,168.7,170.76,168.7,170.63,37100.0,168.7,170.76,168.7,170.63,37100.0
2015-02-12 10:00:00,170.58,171.39,170.49,170.49,25500.0,170.58,171.39,170.49,170.49,25500.0
2015-02-12 10:30:00,170.36,171.1,170.22,170.74,23800.0,170.36,171.1,170.22,170.74,23800.0
2015-02-12 11:00:00,170.81,171.96,170.74,171.21,65300.0,170.81,171.96,170.74,171.21,65300.0
2015-02-12 11:30:00,171.19,171.67,171.07,171.51,44900.0,171.19,171.67,171.07,171.51,44900.0
2015-02-12 12:00:00,171.46,171.65,171.22,171.42,31000.0,171.46,171.65,171.22,171.42,31000.0
2015-02-12 12:30:00,171.49,171.61,171.08,171.5,41900.0,171.49,171.61,171.08,171.5,41900.0
2015-02-12 13:00:00,171.41,171.61,171.25,171.51,37200.0,171.41,171.61,171.25,171.51,37200.0
2015-02-12 13:30:00,171.45,171.8,171.42,171.43,13300.0,171.45,171.8,171.42,171.43,13300.0
2015-02-12 14:00:00,171.42,171.81,171.42,171.59,15700.0,171.42,171.81,171.42,171.59,15700.0
2015-02-12 14:30:00,171.55,171.96,171.48,171.9,22600.0,171.55,171.96,171.48,171.9,22600.0
2015-02-12 15:00:00,171.9,172.0,171.69,171.94,38800.0,171.9,172.0,171.69,171.94,38800.0
2015-02-12 15:30:00,171.9,172.17,171.82,171.91,51400.0,171.9,172.17,171.82,171.91,51400.0
2015-02-13 09:30:00,172.08,173.39,170.62,170.96,27900.0,172.08,173.39,170.62,170.96,27900.0
2015-02-13 10:00:00,170.96,171.53,170.51,171.53,52500.0,170.96,171.53,170.51,171.53,52500.0
2015-02-13 10:30:00,171.54,171.66,170.9,171.6,26200.0,171.54,171.66,170.9,171.6,26200.0
2015-02-13 11:00:00,171.64,172.27,171.56,172.02,19800.0,171.64,172.27,171.56,172.02,19800.0
2015-02-13 11:30:00,172.05,172.23,172.0,172.11,12200.0,172.05,172.23,172.0,172.11,12200.0
2015-02-13 12:00:00,172.12,172.26,171.88,172.11,27800.0,172.12,172.26,171.88,172.11,27800.0
2015-02-13 12:30:00,172.14,172.45,172.07,172.36,8400.0,172.14,172.45,172.07,172.36,8400.0
2015-02-13 13:00:00,172.43,172.98,172.39,172.52,13700.0,172.43,172.98,172.39,172.52,13700.0
2015-02-13 13:30:00,172.5,172.78,172.44,172.77,47500.0,172.5,172.78,172.44,172.77,47500.0
2015-02-13 14:00:00,172.66,173.19,172.5,173.01,17200.0,172.66,173.19,172.5,173.01,17200.0
2015-02-13 14:30:00,173.02,173.12,172.81,173.02,9000.0,173.02,173.12,172.81,173.02,9000.0
2015-02-13 15:00:00,172.99,173.44,172.93,173.42,24700.0,172.99,173.44,172.93,173.42,24700.0
2015-02-13 15:30:00,173.33,173.37,172.85,173.0,82500.0,173.33,173.37,172.85,173.0,82500.0
2015-02-17 09:30:00,172.74,172.79,169.73,170.32,88100.0,172.74,172.79,169.73,170.32,88100.0
2015-02-17 10:00:00,170.22,171.07,169.67,170.55,41700.0,170.22,171.07,169.67,170.55,41700.0
2015-02-17 10:30:00,170.73,171.19,169.64,170.21,90200.0,170.73,171.19,169.64,170.21,90200.0
2015-02-17 11:00:00,170.34,170.94,170.22,170.34,48400.0,170.34,170.94,170.22,170.34,48400.0
2015-02-17 11:30:00,170.42,172.31,170.3,172.15,25200.0,170.42,172.31,170.3,172.15,25200.0
2015-02-17 12:00:00,172.12,172.25,171.19,171.47,48900.0,172.12,172.25,171.19,171.47,48900.0
2015-02-17 12:30:00,171.5,171.6,171.2,171.47,40700.0,171.5,171.6,171.2,171.47,40700.0
2015-02-17 13:00:00,171.46,171.62,171.17,171.4,33400.0,171.46,171.62,171.17,171.4,33400.0
2015-02-17 13:30:00,171.4,171.52,171.1,171.32,51200.0,171.4,171.52,171.1,171.32,51200.0
2015-02-17 14:00:00,171.36,171.52,170.74,171.18,58500.0,171.36,171.52,170.74,171.18,58500.0
2015-02-17 14:30:00,171.1,171.2,170.83,170.83,29400.0,171.1,171.2,170.83,170.83,29400.0
2015-02-17 15:00:00,170.75,171.59,170.75,170.77,65600.0,170.75,171.59,170.75,170.77,65600.0
2015-02-17 15:30:00,170.83,171.48,170.67,171.43,124000.0,170.83,171.48,170.67,171.43,124000.0
2015-02-18 09:30:00,170.67,172.03,169.83,169.83,56200.0,170.67,172.03,169.83,169.83,56200.0
2015-02-18 10:00:00,169.9,170.75,169.6,170.26,60800.0,169.9,170.75,169.6,170.26,60800.0
2015-02-18 10:30:00,170.17,170.86,169.97,170.27,52600.0,170.17,170.86,169.97,170.27,52600.0
2015-02-18 11:00:00,170.15,171.21,169.9,170.91,33700.0,170.15,171.21,169.9,170.91,33700.0
2015-02-18 11:30:00,170.89,171.84,170.88,171.35,27100.0,170.89,171.84,170.88,171.35,27100.0
2015-02-18 12:00:00,171.44,171.57,171.13,171.13,14900.0,171.44,171.57,171.13,171.13,14900.0
2015-02-18 12:30:00,171.14,171.43,170.88,171.27,29900.0,171.14,171.43,170.88,171.27,29900.0
2015-02-18 13:00:00,171.29,171.81,170.97,170.97,44500.0,171.29,171.81,170.97,170.97,44500.0
2015-02-18 13:30:00,171.06,171.65,170.86,171.43,15800.0,171.06,171.65,170.86,171.43,15800.0
2015-02-18 14:00:00,171.39,171.8,170.79,171.65,27600.0,171.39,171.8,170.79,171.65,27600.0
2015-02-18 14:30:00,171.68,172.11,171.58,172.0,25200.0,171.68,172.11,171.58,172.0,25200.0
2015-02-18 15:00:00,172.0,172.0,170.95,171.56,59500.0,172.0,172.0,170.95,171.56,59500.0
2015-02-18 15:30:00,171.57,171.65,171.27,171.65,131700.0,171.57,171.65,171.27,171.65,131700.0
2015-02-19 09:30:00,171.52,173.68,171.5,172.51,25200.0,171.52,173.68,171.5,172.51,25200.0
2015-02-19 10:00:00,172.35,172.9,172.0,172.02,40200.0,172.35,172.9,172.0,172.02,40200.0
2015-02-19 10:30:00,172.12,173.2,171.93,173.2,28700.0,172.12,173.2,171.93,173.2,28700.0
2015-02-19 11:00:00,173.27,173.37,172.43,172.61,45900.0,173.27,173.37,172.43,172.61,45900.0
2015-02-19 11:30:00,172.67,174.8,172.59,174.59,66800.0,172.67,174.8,172.59,174.59,66800.0
2015-02-19 12:00:00,174.64,174.64,173.36,173.93,51800.0,174.64,174.64,173.36,173.93,51800.0
2015-02-19 12:30:00,173.94,174.43,173.63,174.01,60200.0,173.94,174.43,173.63,174.01,60200.0
2015-02-19 13:00:00,174.13,174.27,173.88,174.14,40300.0,174.13,174.27,173.88,174.14,40300.0
2015-02-19 13:30:00,174.0,174.29,173.56,173.72,29100.0,174.0,174.29,173.56,173.72,29100.0
2015-02-19 14:00:00,173.9,174.05,173.64,173.9,33800.0,173.9,174.05,173.64,173.9,33800.0
2015-02-19 14:30:00,173.86,173.93,172.67,172.93,60400.0,173.86,173.93,172.67,172.93,60400.0
2015-02-19 15:00:00,172.92,173.4,172.76,172.83,65100.0,172.92,173.4,172.76,172.83,65100.0
2015-02-19 15:30:00,172.84,173.1,172.46,172.72,126900.0,172.84,173.1,172.46,172.72,126900.0
2015-02-20 09:30:00,182.4,187.24,179.14,181.62,512800.0,182.4,187.24,179.14,181.62,512800.0
2015-02-20 10:00:00,181.58,184.46,181.0,183.33,180400.0,181.58,184.46,181.0,183.33,180400.0
2015-02-20 10:30:00,183.39,185.94,183.29,184.6,141300.0,183.39,185.94,183.29,184.6,141300.0
2015-02-20 11:00:00,184.8,185.45,184.0,184.64,82500.0,184.8,185.45,184.0,184.64,82500.0
2015-02-20 11:30:00,184.56,185.92,184.15,184.15,88800.0,184.56,185.92,184.15,184.15,88800.0
2015-02-20 12:00:00,184.34,185.35,184.34,184.58,69600.0,184.34,185.35,184.34,184.58,69600.0
2015-02-20 12:30:00,184.51,184.71,182.04,182.65,81700.0,184.51,184.71,182.04,182.65,81700.0
2015-02-20 13:00:00,182.66,184.41,182.46,182.95,74100.0,182.66,184.41,182.46,182.95,74100.0
2015-02-20 13:30:00,182.98,184.0,182.98,183.41,31900.0,182.98,184.0,182.98,183.41,31900.0
2015-02-20 14:00:00,183.42,184.78,183.07,184.19,56400.0,183.42,184.78,183.07,184.19,56400.0
2015-02-20 14:30:00,184.21,184.33,183.6,183.97,47300.0,184.21,184.33,183.6,183.97,47300.0
2015-02-20 15:00:00,183.98,184.53,183.98,184.34,66000.0,183.98,184.53,183.98,184.34,66000.0
2015-02-20 15:30:00,184.31,184.64,183.86,184.21,179200.0,184.31,184.64,183.86,184.21,179200.0
2015-02-23 09:30:00,184.26,185.53,183.68,183.95,296900.0,184.26,185.53,183.68,183.95,296900.0
2015-02-23 10:00:00,183.82,184.28,183.22,183.7,128300.0,183.82,184.28,183.22,183.7,128300.0
2015-02-23 10:30:00,183.77,183.77,182.96,183.04,88200.0,183.77,183.77,182.96,183.04,88200.0
2015-02-23 11:00:00,183.04,183.04,182.19,182.25,100200.0,183.04,183.04,182.19,182.25,100200.0
2015-02-23 11:30:00,182.27,182.72,182.14,182.71,55600.0,182.27,182.72,182.14,182.71,55600.0
2015-02-23 12:00:00,182.74,183.27,182.69,182.9,50600.0,182.74,183.27,182.69,182.9,50600.0
2015-02-23 12:30:00,182.87,182.94,182.46,182.53,51500.0,182.87,182.94,182.46,182.53,51500.0
2015-02-23 13:00:00,182.53,182.94,182.49,182.89,69800.0,182.53,182.94,182.49,182.89,69800.0
2015-02-23 13:30:00,182.88,183.3,182.64,182.89,70800.0,182.88,183.3,182.64,182.89,70800.0
2015-02-23 14:00:00,182.95,183.74,182.9,183.44,108200.0,182.95,183.74,182.9,183.44,108200.0
2015-02-23 14:30:00,183.42,183.42,182.61,182.69,41400.0,183.42,183.42,182.61,182.69,41400.0
2015-02-23 15:00:00,182.7,183.15,182.6,183.1,41400.0,182.7,183.15,182.6,183.1,41400.0
2015-02-23 15:30:00,183.08,183.36,182.92,183.2,143400.0,183.08,183.36,182.92,183.2,143400.0
2015-02-24 09:30:00,183.24,183.66,181.76,181.87,39500.0,183.24,183.66,181.76,181.87,39500.0
2015-02-24 10:00:00,181.78,183.07,181.49,182.52,71900.0,181.78,183.07,181.49,182.52,71900.0
2015-02-24 10:30:00,182.44,184.33,182.44,184.02,41900.0,182.44,184.33,182.44,184.02,41900.0
2015-02-24 11:00:00,184.06,184.18,182.87,183.07,72300.0,184.06,184.18,182.87,183.07,72300.0
2015-02-24 11:30:00,183.09,183.6,182.91,183.3,26700.0,183.09,183.6,182.91,183.3,26700.0
2015-02-24 12:00:00,183.27,183.53,183.19,183.31,24100.0,183.27,183.53,183.19,183.31,24100.0
2015-02-24 12:30:00,183.24,183.49,182.83,183.49,22600.0,183.24,183.49,182.83,183.49,22600.0
2015-02-24 13:00:00,183.48,183.64,183.23,183.48,21100.0,183.48,183.64,183.23,183.48,21100.0
2015-02-24 13:30:00,183.52,183.81,183.03,183.09,33000.0,183.52,183.81,183.03,183.09,33000.0
2015-02-24 14:00:00,182.99,183.6,182.75,183.4,48600.0,182.99,183.6,182.75,183.4,48600.0
2015-02-24 14:30:00,183.5,183.66,183.37,183.61,45500.0,183.5,183.66,183.37,183.61,45500.0
2015-02-24 15:00:00,183.59,184.04,183.57,183.96,54500.0,183.59,184.04,183.57,183.96,54500.0
2015-02-24 15:30:00,183.96,184.06,183.32,183.54,77400.0,183.96,184.06,183.32,183.54,77400.0
2015-02-25 09:30:00,183.54,184.9,183.48,183.84,31900.0,183.54,184.9,183.48,183.84,31900.0
2015-02-25 10:00:00,183.95,185.39,183.85,185.35,66400.0,183.95,185.39,183.85,185.35,66400.0
2015-02-25 10:30:00,185.36,185.97,185.19,185.85,31800.0,185.36,185.97,185.19,185.85,31800.0
2015-02-25 11:00:00,185.92,186.45,185.78,186.39,25400.0,185.92,186.45,185.78,186.39,25400.0
2015-02-25 11:30:00,186.37,186.56,185.6,185.67,39900.0,186.37,186.56,185.6,185.67,39900.0
2015-02-25 12:00:00,185.53,185.68,185.15,185.16,12100.0,185.53,185.68,185.15,185.16,12100.0
2015-02-25 12:30:00,185.33,185.61,184.87,185.0,27000.0,185.33,185.61,184.87,185.0,27000.0
2015-02-25 13:00:00,184.96,185.1,184.62,185.0,15500.0,184.96,185.1,184.62,185.0,15500.0
2015-02-25 13:30:00,185.0,185.05,184.82,184.95,25700.0,185.0,185.05,184.82,184.95,25700.0
2015-02-25 14:00:00,185.05,185.64,184.99,185.56,29800.0,185.05,185.64,184.99,185.56,29800.0
2015-02-25 14:30:00,185.59,185.93,185.31,185.5,50300.0,185.59,185.93,185.31,185.5,50300.0
2015-02-25 15:00:00,185.56,185.75,185.37,185.5,37100.0,185.56,185.75,185.37,185.5,37100.0
2015-02-25 15:30:00,185.5,186.24,185.5,185.92,87300.0,185.5,186.24,185.5,185.92,87300.0
2015-02-26 09:30:00,186.22,186.87,184.13,184.8,54800.0,186.22,186.87,184.13,184.8,54800.0
2015-02-26 10:00:00,184.7,187.25,184.68,187.06,83100.0,184.7,187.25,184.68,187.06,83100.0
2015-02-26 10:30:00,187.05,187.22,186.49,186.5,39900.0,187.05,187.22,186.49,186.5,39900.0
2015-02-26 11:00:00,186.53,186.84,186.31,186.5,92900.0,186.53,186.84,186.31,186.5,92900.0
2015-02-26 11:30:00,186.5,186.55,185.11,185.11,44300.0,186.5,186.55,185.11,185.11,44300.0
2015-02-26 12:00:00,185.17,185.26,184.35,184.97,56200.0,185.17,185.26,184.35,184.97,56200.0
2015-02-26 12:30:00,185.04,185.59,184.99,185.59,18400.0,185.04,185.59,184.99,185.59,18400.0
2015-02-26 13:00:00,185.56,185.94,185.32,185.91,37300.0,185.56,185.94,185.32,185.91,37300.0
2015-02-26 13:30:00,185.96,186.24,185.8,186.17,24100.0,185.96,186.24,185.8,186.17,24100.0
2015-02-26 14:00:00,186.21,186.56,186.01,186.26,19200.0,186.21,186.56,186.01,186.26,19200.0
2015-02-26 14:30:00,186.21,186.31,185.73,185.97,30500.0,186.21,186.31,185.73,185.97,30500.0
2015-02-26 15:00:00,186.04,186.18,185.68,186.18,46300.0,186.04,186.18,185.68,186.18,46300.0
2015-02-26 15:30:00,186.12,186.41,185.98,186.18,77400.0,186.12,186.41,185.98,186.18,77400.0
2015-02-27 09:30:00,186.8,187.42,186.04,186.23,66900.0,186.8,187.42,186.04,186.23,66900.0
2015-02-27 10:00:00,186.26,187.45,186.02,187.45,57700.0,186.26,187.45,186.02,187.45,57700.0
2015-02-27 10:30:00,187.37,187.37,186.16,186.16,24800.0,187.37,187.37,186.16,186.16,24800.0
2015-02-27 11:00:00,186.24,186.27,185.66,185.73,28200.0,186.24,186.27,185.66,185.73,28200.0
2015-02-27 11:30:00,185.77,186.42,185.77,186.33,39200.0,185.77,186.42,185.77,186.33,39200.0
2015-02-27 12:00:00,186.3,186.35,185.39,185.84,33900.0,186.3,186.35,185.39,185.84,33900.0
2015-02-27 12:30:00,185.93,185.94,185.46,185.63,17800.0,185.93,185.94,185.46,185.63,17800.0
2015-02-27 13:00:00,185.62,185.62,184.76,184.78,40500.0,185.62,185.62,184.76,184.78,40500.0
2015-02-27 13:30:00,184.69,184.82,184.38,184.63,53600.0,184.69,184.82,184.38,184.63,53600.0
2015-02-27 14:00:00,184.65,185.27,184.62,185.15,27200.0,184.65,185.27,184.62,185.15,27200.0
2015-02-27 14:30:00,185.15,185.2,184.26,184.84,36400.0,185.15,185.2,184.26,184.84,36400.0
2015-02-27 15:00:00,184.87,184.96,184.24,184.34,48800.0,184.87,184.96,184.24,184.34,48800.0
2015-02-27 15:30:00,184.36,185.12,184.3,184.34,154700.0,184.36,185.12,184.3,184.34,154700.0
2015-03-02 09:30:00,185.16,187.89,185.01,187.63,80800.0,185.16,187.89,185.01,187.63,80800.0
2015-03-02 10:00:00,187.75,188.16,186.74,188.13,78900.0,187.75,188.16,186.74,188.13,78900.0
2015-03-02 10:30:00,188.13,188.26,187.4,188.09,39300.0,188.13,188.26,187.4,188.09,39300.0
2015-03-02 11:00:00,188.09,188.09,186.36,186.78,31000.0,188.09,188.09,186.36,186.78,31000.0
2015-03-02 11:30:00,186.83,187.07,186.64,187.04,14100.0,186.83,187.07,186.64,187.04,14100.0
2015-03-02 12:00:00,187.07,187.09,186.23,186.51,13800.0,187.07,187.09,186.23,186.51,13800.0
2015-03-02 12:30:00,186.55,186.68,186.23,186.58,14700.0,186.55,186.68,186.23,186.58,14700.0
2015-03-02 13:00:00,186.57,186.64,186.33,186.6,13300.0,186.57,186.64,186.33,186.6,13300.0
2015-03-02 13:30:00,186.65,186.85,186.3,186.36,22600.0,186.65,186.85,186.3,186.36,22600.0
2015-03-02 14:00:00,186.35,186.42,185.51,185.52,25600.0,186.35,186.42,185.51,185.52,25600.0
2015-03-02 14:30:00,185.48,186.02,184.94,185.45,47200.0,185.48,186.02,184.94,185.45,47200.0
2015-03-02 15:00:00,185.48,185.66,185.03,185.52,45900.0,185.48,185.66,185.03,185.52,45900.0
2015-03-02 15:30:00,185.48,186.3,185.47,186.16,124300.0,185.48,186.3,185.47,186.16,124300.0
2015-03-03 09:30:00,185.99,186.47,184.84,184.89,45500.0,185.99,186.47,184.84,184.89,45500.0
2015-03-03 10:00:00,184.87,186.0,184.68,185.76,42300.0,184.87,186.0,184.68,185.76,42300.0
2015-03-03 10:30:00,185.65,185.76,184.59,184.72,24000.0,185.65,185.76,184.59,184.72,24000.0
2015-03-03 11:00:00,184.74,185.47,184.4,185.08,16000.0,184.74,185.47,184.4,185.08,16000.0
2015-03-03 11:30:00,184.89,185.12,184.42,184.89,37400.0,184.89,185.12,184.42,184.89,37400.0
2015-03-03 12:00:00,184.76,185.01,184.45,184.67,30900.0,184.76,185.01,184.45,184.67,30900.0
2015-03-03 12:30:00,184.57,185.26,184.35,185.26,14100.0,184.57,185.26,184.35,185.26,14100.0
2015-03-03 13:00:00,185.26,185.28,184.53,184.91,22200.0,185.26,185.28,184.53,184.91,22200.0
2015-03-03 13:30:00,184.96,185.06,184.79,184.9,13600.0,184.96,185.06,184.79,184.9,13600.0
2015-03-03 14:00:00,184.84,185.32,184.82,185.25,22700.0,184.84,185.32,184.82,185.25,22700.0
2015-03-03 14:30:00,185.3,185.83,185.3,185.7,24500.0,185.3,185.83,185.3,185.7,24500.0
2015-03-03 15:00:00,185.8,185.82,185.45,185.48,31600.0,185.8,185.82,185.45,185.48,31600.0
2015-03-03 15:30:00,185.5,185.7,185.31,185.56,108100.0,185.5,185.7,185.31,185.56,108100.0
2015-03-04 09:30:00,184.53,185.59,181.98,182.41,43100.0,184.53,185.59,181.98,182.41,43100.0
2015-03-04 10:00:00,182.36,182.64,181.5,181.87,65000.0,182.36,182.64,181.5,181.87,65000.0
2015-03-04 10:30:00,181.79,182.67,181.68,182.32,27500.0,181.79,182.67,181.68,182.32,27500.0
2015-03-04 11:00:00,182.38,183.64,182.3,182.81,39100.0,182.38,183.64,182.3,182.81,39100.0
2015-03-04 11:30:00,182.97,184.17,182.3,184.17,76500.0,182.97,184.17,182.3,184.17,76500.0
2015-03-04 12:00:00,184.1,185.06,183.93,184.6,98000.0,184.1,185.06,183.93,184.6,98000.0
2015-03-04 12:30:00,184.51,184.84,183.54,183.62,24200.0,184.51,184.84,183.54,183.62,24200.0
2015-03-04 13:00:00,183.66,184.51,183.5,184.38,24300.0,183.66,184.51,183.5,184.38,24300.0
2015-03-04 13:30:00,184.42,184.74,183.99,184.48,22900.0,184.42,184.74,183.99,184.48,22900.0
2015-03-04 14:00:00,184.49,184.82,184.28,184.65,18600.0,184.49,184.82,184.28,184.65,18600.0
2015-03-04 14:30:00,184.57,185.03,184.53,184.95,29800.0,184.57,185.03,184.53,184.95,29800.0
2015-03-04 15:00:00,184.91,185.02,184.7,184.94,29600.0,184.91,185.02,184.7,184.94,29600.0
2015-03-04 15:30:00,184.87,185.14,184.82,185.0,105600.0,184.87,185.14,184.82,185.0,105600.0
2015-03-05 09:30:00,185.75,186.21,184.82,184.82,28900.0,185.75,186.21,184.82,184.82,28900.0
2015-03-05 10:00:00,184.81,185.85,184.68,185.85,15900.0,184.81,185.85,184.68,185.85,15900.0
2015-03-05 10:30:00,185.9,185.98,185.16,185.41,34700.0,185.9,185.98,185.16,185.41,34700.0
2015-03-05 11:00:00,185.43,185.66,185.18,185.62,27000.0,185.43,185.66,185.18,185.62,27000.0
2015-03-05 11:30:00,185.61,186.22,185.61,186.09,14400.0,185.61,186.22,185.61,186.09,14400.0
2015-03-05 12:00:00,186.1,186.25,185.79,185.96,11200.0,186.1,186.25,185.79,185.96,11200.0
2015-03-05 12:30:00,185.97,186.12,184.72,184.99,20900.0,185.97,186.12,184.72,184.99,20900.0
2015-03-05 13:00:00,184.89,185.2,184.5,184.99,17000.0,184.89,185.2,184.5,184.99,17000.0
2015-03-05 13:30:00,184.94,185.36,184.72,185.12,35800.0,184.94,185.36,184.72,185.12,35800.0
2015-03-05 14:00:00,185.22,185.71,185.22,185.71,25400.0,185.22,185.71,185.22,185.71,25400.0
2015-03-05 14:30:00,185.71,186.6,185.62,185.97,41800.0,185.71,186.6,185.62,185.97,41800.0
2015-03-05 15:00:00,186.02,186.02,185.45,185.55,19700.0,186.02,186.02,185.45,185.55,19700.0
2015-03-05 15:30:00,185.48,185.62,184.98,185.16,79300.0,185.48,185.62,184.98,185.16,79300.0
2015-03-06 09:30:00,184.46,186.42,183.76,183.99,42600.0,184.46,186.42,183.76,183.99,42600.0
2015-03-06 10:00:00,184.09,184.23,182.64,183.15,25300.0,184.09,184.23,182.64,183.15,25300.0
2015-03-06 10:30:00,183.32,184.15,183.21,184.04,32400.0,183.32,184.15,183.21,184.04,32400.0
2015-03-06 11:00:00,184.03,184.03,182.65,182.79,70300.0,184.03,184.03,182.65,182.79,70300.0
2015-03-06 11:30:00,182.66,182.82,182.36,182.45,7100.0,182.66,182.82,182.36,182.45,7100.0
2015-03-06 12:00:00,182.61,182.66,181.33,181.39,20900.0,182.61,182.66,181.33,181.39,20900.0
2015-03-06 12:30:00,181.42,181.95,180.99,181.66,73800.0,181.42,181.95,180.99,181.66,73800.0
2015-03-06 13:00:00,181.65,182.09,181.65,181.99,49500.0,181.65,182.09,181.65,181.99,49500.0
2015-03-06 13:30:00,181.97,182.07,181.68,182.02,30300.0,181.97,182.07,181.68,182.02,30300.0
2015-03-06 14:00:00,182.0,182.14,181.32,181.43,15200.0,182.0,182.14,181.32,181.43,15200.0
2015-03-06 14:30:00,181.42,181.42,180.55,181.06,37900.0,181.42,181.42,180.55,181.06,37900.0
2015-03-06 15:00:00,181.05,181.33,180.88,181.02,29200.0,181.05,181.33,180.88,181.02,29200.0
2015-03-06 15:30:00,180.99,181.28,179.91,180.24,152600.0,180.99,181.28,179.91,180.24,152600.0
2015-03-09 09:30:00,181.01,181.91,180.53,181.13,29500.0,181.01,181.91,180.53,181.13,29500.0
2015-03-09 10:00:00,181.22,181.39,180.79,180.99,16900.0,181.22,181.39,180.79,180.99,16900.0
2015-03-09 10:30:00,181.0,181.0,180.41,180.42,29300.0,181.0,181.0,180.41,180.42,29300.0
2015-03-09 11:00:00,180.35,181.56,180.35,181.42,46500.0,180.35,181.56,180.35,181.42,46500.0
2015-03-09 11:30:00,181.43,181.82,181.25,181.61,92000.0,181.43,181.82,181.25,181.61,92000.0
2015-03-09 12:00:00,181.57,181.8,181.28,181.65,93900.0,181.57,181.8,181.28,181.65,93900.0
2015-03-09 12:30:00,181.76,182.05,181.76,181.84,59900.0,181.76,182.05,181.76,181.84,59900.0
2015-03-09 13:00:00,181.87,183.0,181.83,183.0,45900.0,181.87,183.0,181.83,183.0,45900.0
2015-03-09 13:30:00,182.93,183.68,182.93,183.45,25200.0,182.93,183.68,182.93,183.45,25200.0
2015-03-09 14:00:00,183.44,183.6,183.03,183.29,18800.0,183.44,183.6,183.03,183.29,18800.0
2015-03-09 14:30:00,183.22,183.57,183.04,183.57,14000.0,183.22,183.57,183.04,183.57,14000.0
2015-03-09 15:00:00,183.51,183.64,183.26,183.38,33500.0,183.51,183.64,183.26,183.38,33500.0
2015-03-09 15:30:00,183.4,183.97,183.36,183.64,55300.0,183.4,183.97,183.36,183.64,55300.0
2015-03-10 09:30:00,181.74,182.3,181.31,181.43,17300.0,181.74,182.3,181.31,181.43,17300.0
2015-03-10 10:00:00,181.18,181.18,180.48,180.87,13100.0,181.18,181.18,180.48,180.87,13100.0
2015-03-10 10:30:00,180.86,181.25,180.45,181.17,21000.0,180.86,181.25,180.45,181.17,21000.0
2015-03-10 11:00:00,181.09,181.59,181.09,181.3,23600.0,181.09,181.59,181.09,181.3,23600.0
2015-03-10 11:30:00,181.23,181.34,180.15,180.19,9900.0,181.23,181.34,180.15,180.19,9900.0
2015-03-10 12:00:00,180.18,181.06,180.03,180.67,19700.0,180.18,181.06,180.03,180.67,19700.0
2015-03-10 12:30:00,180.55,181.0,180.5,180.63,8900.0,180.55,181.0,180.5,180.63,8900.0
2015-03-10 13:00:00,180.51,181.27,180.45,180.86,5600.0,180.51,181.27,180.45,180.86,5600.0
2015-03-10 13:30:00,180.87,181.35,180.78,181.02,14900.0,180.87,181.35,180.78,181.02,14900.0
2015-03-10 14:00:00,180.99,181.27,180.69,180.75,14100.0,180.99,181.27,180.69,180.75,14100.0
2015-03-10 14:30:00,180.79,181.35,180.74,180.79,18700.0,180.79,181.35,180.74,180.79,18700.0
2015-03-10 15:00:00,180.84,181.11,180.55,180.72,14100.0,180.84,181.11,180.55,180.72,14100.0
2015-03-10 15:30:00,180.68,180.97,180.43,180.56,60500.0,180.68,180.97,180.43,180.56,60500.0
2015-03-11 09:30:00,180.55,181.17,179.35,179.47,24800.0,180.55,181.17,179.35,179.47,24800.0
2015-03-11 10:00:00,179.38,180.59,179.37,180.25,34500.0,179.38,180.59,179.37,180.25,34500.0
2015-03-11 10:30:00,180.19,180.43,178.99,179.2,45500.0,180.19,180.43,178.99,179.2,45500.0
2015-03-11 11:00:00,179.19,180.35,179.19,180.01,21500.0,179.19,180.35,179.19,180.01,21500.0
2015-03-11 11:30:00,179.99,180.13,179.29,179.71,19500.0,179.99,180.13,179.29,179.71,19500.0
2015-03-11 12:00:00,179.82,179.93,179.4,179.8,32600.0,179.82,179.93,179.4,179.8,32600.0
2015-03-11 12:30:00,179.82,180.32,179.64,180.09,52000.0,179.82,180.32,179.64,180.09,52000.0
2015-03-11 13:00:00,180.14,180.81,180.05,180.56,11800.0,180.14,180.81,180.05,180.56,11800.0
2015-03-11 13:30:00,180.6,180.83,179.68,179.83,26200.0,180.6,180.83,179.68,179.83,26200.0
2015-03-11 14:00:00,179.81,180.23,179.35,179.35,37800.0,179.81,180.23,179.35,179.35,37800.0
2015-03-11 14:30:00,179.47,179.84,179.11,179.76,29900.0,179.47,179.84,179.11,179.76,29900.0
2015-03-11 15:00:00,179.66,179.74,178.84,178.97,45900.0,179.66,179.74,178.84,178.97,45900.0
2015-03-11 15:30:00,178.75,178.84,178.2,178.57,86700.0,178.75,178.84,178.2,178.57,86700.0
2015-03-12 09:30:00,178.55,181.67,178.55,181.63,31400.0,178.55,181.67,178.55,181.63,31400.0
2015-03-12 10:00:00,181.51,181.77,180.41,180.45,72600.0,181.51,181.77,180.41,180.45,72600.0
2015-03-12 10:30:00,180.44,180.66,179.45,179.51,55700.0,180.44,180.66,179.45,179.51,55700.0
2015-03-12 11:00:00,179.47,181.12,179.32,181.01,54600.0,179.47,181.12,179.32,181.01,54600.0
2015-03-12 11:30:00,181.02,181.12,180.68,180.84,24600.0,181.02,181.12,180.68,180.84,24600.0
2015-03-12 12:00:00,180.99,181.08,180.67,180.99,12900.0,180.99,181.08,180.67,180.99,12900.0
2015-03-12 12:30:00,181.01,181.08,180.71,180.93,12800.0,181.01,181.08,180.71,180.93,12800.0
2015-03-12 13:00:00,180.93,181.2,180.57,180.63,30500.0,180.93,181.2,180.57,180.63,30500.0
2015-03-12 13:30:00,180.63,180.68,180.16,180.68,35900.0,180.63,180.68,180.16,180.68,35900.0
2015-03-12 14:00:00,180.61,181.0,179.99,180.0,64000.0,180.61,181.0,179.99,180.0,64000.0
2015-03-12 14:30:00,179.99,180.11,179.56,179.69,41700.0,179.99,180.11,179.56,179.69,41700.0
2015-03-12 15:00:00,179.82,180.23,179.66,180.01,58900.0,179.82,180.23,179.66,180.01,58900.0
2015-03-12 15:30:00,179.98,180.35,179.85,180.05,91400.0,179.98,180.35,179.85,180.05,91400.0
2015-03-13 09:30:00,179.4,180.73,178.92,179.64,16900.0,179.4,180.73,178.92,179.64,16900.0
2015-03-13 10:00:00,179.64,179.7,178.85,178.97,14600.0,179.64,179.7,178.85,178.97,14600.0
2015-03-13 10:30:00,178.83,179.39,178.65,178.65,9700.0,178.83,179.39,178.65,178.65,9700.0
2015-03-13 11:00:00,178.57,178.87,177.9,177.9,18900.0,178.57,178.87,177.9,177.9,18900.0
2015-03-13 11:30:00,178.04,178.43,177.48,177.84,29400.0,178.04,178.43,177.48,177.84,29400.0
2015-03-13 12:00:00,177.79,177.79,176.75,177.13,23800.0,177.79,177.79,176.75,177.13,23800.0
2015-03-13 12:30:00,177.19,178.09,177.17,178.09,37600.0,177.19,178.09,177.17,178.09,37600.0
2015-03-13 13:00:00,178.08,178.37,177.52,177.54,34300.0,178.08,178.37,177.52,177.54,34300.0
2015-03-13 13:30:00,177.57,178.07,177.54,177.73,22000.0,177.57,178.07,177.54,177.73,22000.0
2015-03-13 14:00:00,177.79,177.84,177.15,177.78,13400.0,177.79,177.84,177.15,177.78,13400.0
2015-03-13 14:30:00,177.78,177.84,176.84,177.24,21200.0,177.78,177.84,176.84,177.24,21200.0
2015-03-13 15:00:00,177.4,177.82,177.13,177.58,23600.0,177.4,177.82,177.13,177.58,23600.0
2015-03-13 15:30:00,177.78,178.96,177.7,178.59,63500.0,177.78,178.96,177.7,178.59,63500.0
2015-03-16 09:30:00,179.8,180.96,178.8,180.05,43600.0,179.8,180.96,178.8,180.05,43600.0
2015-03-16 10:00:00,180.09,180.48,179.3,179.65,44600.0,180.09,180.48,179.3,179.65,44600.0
2015-03-16 10:30:00,179.58,179.93,178.96,179.45,28100.0,179.58,179.93,178.96,179.45,28100.0
2015-03-16 11:00:00,179.52,179.57,178.51,178.78,27100.0,179.52,179.57,178.51,178.78,27100.0
2015-03-16 11:30:00,178.92,179.24,178.58,179.07,31900.0,178.92,179.24,178.58,179.07,31900.0
2015-03-16 12:00:00,179.0,179.35,178.91,178.93,7700.0,179.0,179.35,178.91,178.93,7700.0
2015-03-16 12:30:00,178.91,178.95,178.33,178.5,25200.0,178.91,178.95,178.33,178.5,25200.0
2015-03-16 13:00:00,178.5,179.19,178.24,179.15,20600.0,178.5,179.19,178.24,179.15,20600.0
2015-03-16 13:30:00,179.19,180.05,179.19,180.0,16400.0,179.19,180.05,179.19,180.0,16400.0
2015-03-16 14:00:00,179.84,179.84,178.61,178.61,34900.0,179.84,179.84,178.61,178.61,34900.0
2015-03-16 14:30:00,178.68,178.88,178.31,178.88,13000.0,178.68,178.88,178.31,178.88,13000.0
2015-03-16 15:00:00,179.02,179.77,178.69,179.74,62700.0,179.02,179.77,178.69,179.74,62700.0
2015-03-16 15:30:00,179.74,180.23,179.59,180.13,58400.0,179.74,180.23,179.59,180.13,58400.0
2015-03-17 09:30:00,179.69,179.78,177.87,178.09,14900.0,179.69,179.78,177.87,178.09,14900.0
2015-03-17 10:00:00,177.96,178.13,177.26,178.0,25100.0,177.96,178.13,177.26,178.0,25100.0
2015-03-17 10:30:00,178.05,178.18,177.51,177.88,13800.0,178.05,178.18,177.51,177.88,13800.0
2015-03-17 11:00:00,177.88,178.07,177.61,177.8,38900.0,177.88,178.07,177.61,177.8,38900.0
2015-03-17 11:30:00,177.84,178.09,177.69,177.93,23200.0,177.84,178.09,177.69,177.93,23200.0
2015-03-17 12:00:00,177.95,178.26,177.58,177.88,12300.0,177.95,178.26,177.58,177.88,12300.0
2015-03-17 12:30:00,177.82,178.07,177.61,177.85,7600.0,177.82,178.07,177.61,177.85,7600.0
2015-03-17 13:00:00,177.88,177.92,177.39,177.66,12500.0,177.88,177.92,177.39,177.66,12500.0
2015-03-17 13:30:00,177.72,177.89,177.45,177.68,31200.0,177.72,177.89,177.45,177.68,31200.0
2015-03-17 14:00:00,177.59,177.98,177.5,177.8,24200.0,177.59,177.98,177.5,177.8,24200.0
2015-03-17 14:30:00,177.86,177.9,177.58,177.8,26300.0,177.86,177.9,177.58,177.8,26300.0
2015-03-17 15:00:00,177.86,178.03,177.64,177.82,30300.0,177.86,178.03,177.64,177.82,30300.0
2015-03-17 15:30:00,177.83,178.17,177.77,177.98,47300.0,177.83,178.17,177.77,177.98,47300.0
2015-03-18 09:30:00,177.13,178.04,176.05,177.4,50600.0,177.13,178.04,176.05,177.4,50600.0
2015-03-18 10:00:00,176.99,177.38,176.75,176.89,35200.0,176.99,177.38,176.75,176.89,35200.0
2015-03-18 10:30:00,176.93,177.36,176.68,177.11,30200.0,176.93,177.36,176.68,177.11,30200.0
2015-03-18 11:00:00,177.18,177.36,176.74,177.13,57900.0,177.18,177.36,176.74,177.13,57900.0
2015-03-18 11:30:00,177.21,177.73,177.08,177.3,9800.0,177.21,177.73,177.08,177.3,9800.0
2015-03-18 12:00:00,177.25,177.25,175.77,175.81,48400.0,177.25,177.25,175.77,175.81,48400.0
2015-03-18 12:30:00,175.74,176.81,175.68,176.81,34200.0,175.74,176.81,175.68,176.81,34200.0
2015-03-18 13:00:00,176.83,177.36,176.83,177.35,25500.0,176.83,177.36,176.83,177.35,25500.0
2015-03-18 13:30:00,177.38,179.06,177.24,178.29,37100.0,177.38,179.06,177.24,178.29,37100.0
2015-03-18 14:00:00,178.52,181.0,178.5,180.28,123600.0,178.52,181.0,178.5,180.28,123600.0
2015-03-18 14:30:00,180.32,180.72,180.13,180.55,64100.0,180.32,180.72,180.13,180.55,64100.0
2015-03-18 15:00:00,180.54,181.65,180.44,181.18,129200.0,180.54,181.65,180.44,181.18,129200.0
2015-03-18 15:30:00,181.18,181.33,180.54,180.73,189600.0,181.18,181.33,180.54,180.73,189600.0
2015-03-19 09:30:00,180.31,181.75,179.91,180.38,57800.0,180.31,181.75,179.91,180.38,57800.0
2015-03-19 10:00:00,180.38,180.54,179.65,180.34,32700.0,180.38,180.54,179.65,180.34,32700.0
2015-03-19 10:30:00,180.29,180.29,179.51,180.01,13900.0,180.29,180.29,179.51,180.01,13900.0
2015-03-19 11:00:00,180.0,180.0,178.9,178.9,46000.0,180.0,180.0,178.9,178.9,46000.0
2015-03-19 11:30:00,178.81,178.94,178.34,178.69,38500.0,178.81,178.94,178.34,178.69,38500.0
2015-03-19 12:00:00,178.8,178.83,178.49,178.83,7000.0,178.8,178.83,178.49,178.83,7000.0
2015-03-19 12:30:00,178.82,178.82,177.83,178.07,16100.0,178.82,178.82,177.83,178.07,16100.0
2015-03-19 13:00:00,178.14,179.01,177.89,178.97,14000.0,178.14,179.01,177.89,178.97,14000.0
2015-03-19 13:30:00,179.02,179.36,178.57,179.35,71100.0,179.02,179.36,178.57,179.35,71100.0
2015-03-19 14:00:00,179.39,179.7,179.29,179.48,40400.0,179.39,179.7,179.29,179.48,40400.0
2015-03-19 14:30:00,179.53,179.73,179.27,179.39,52700.0,179.53,179.73,179.27,179.39,52700.0
2015-03-19 15:00:00,179.46,179.59,179.09,179.4,63400.0,179.46,179.59,179.09,179.4,63400.0
2015-03-19 15:30:00,179.4,180.18,179.38,179.91,107700.0,179.4,180.18,179.38,179.91,107700.0
2015-03-20 09:30:00,180.61,181.43,180.57,180.79,84300.0,180.61,181.43,180.57,180.79,84300.0
2015-03-20 10:00:00,180.85,181.23,180.63,181.07,40100.0,180.85,181.23,180.63,181.07,40100.0
2015-03-20 10:30:00,181.1,181.97,181.05,181.92,18200.0,181.1,181.97,181.05,181.92,18200.0
2015-03-20 11:00:00,181.95,182.9,181.91,182.37,24500.0,181.95,182.9,181.91,182.37,24500.0
2015-03-20 11:30:00,182.29,182.62,182.02,182.46,37800.0,182.29,182.62,182.02,182.46,37800.0
2015-03-20 12:00:00,182.46,182.94,182.45,182.7,28400.0,182.46,182.94,182.45,182.7,28400.0
2015-03-20 12:30:00,182.63,182.68,182.19,182.4,14400.0,182.63,182.68,182.19,182.4,14400.0
2015-03-20 13:00:00,182.37,182.52,182.21,182.41,19600.0,182.37,182.52,182.21,182.41,19600.0
2015-03-20 13:30:00,182.5,182.73,181.9,182.18,41500.0,182.5,182.73,181.9,182.18,41500.0
2015-03-20 14:00:00,182.1,182.11,181.29,181.6,30300.0,182.1,182.11,181.29,181.6,30300.0
2015-03-20 14:30:00,181.58,181.59,181.0,181.51,44800.0,181.58,181.59,181.0,181.51,44800.0
2015-03-20 15:00:00,181.52,181.84,181.22,181.26,44300.0,181.52,181.84,181.22,181.26,44300.0
2015-03-20 15:30:00,181.28,181.64,180.96,181.03,111500.0,181.28,181.64,180.96,181.03,111500.0
2015-03-23 09:30:00,181.19,182.21,181.03,182.21,21000.0,181.19,182.21,181.03,182.21,21000.0
2015-03-23 10:00:00,182.0,183.21,181.89,183.13,31600.0,182.0,183.21,181.89,183.13,31600.0
2015-03-23 10:30:00,183.08,183.13,182.17,182.41,39200.0,183.08,183.13,182.17,182.41,39200.0
2015-03-23 11:00:00,182.38,182.39,181.29,181.47,16600.0,182.38,182.39,181.29,181.47,16600.0
2015-03-23 11:30:00,181.42,181.69,181.23,181.65,11400.0,181.42,181.69,181.23,181.65,11400.0
2015-03-23 12:00:00,181.57,181.66,181.32,181.33,8700.0,181.57,181.66,181.32,181.33,8700.0
2015-03-23 12:30:00,181.38,181.8,181.38,181.58,5000.0,181.38,181.8,181.38,181.58,5000.0
2015-03-23 13:00:00,181.57,181.76,181.28,181.28,20100.0,181.57,181.76,181.28,181.28,20100.0
2015-03-23 13:30:00,181.29,181.44,181.15,181.16,19800.0,181.29,181.44,181.15,181.16,19800.0
2015-03-23 14:00:00,181.15,181.4,180.93,181.13,7700.0,181.15,181.4,180.93,181.13,7700.0
2015-03-23 14:30:00,181.04,181.15,180.86,180.98,6800.0,181.04,181.15,180.86,180.98,6800.0
2015-03-23 15:00:00,180.94,181.47,180.85,181.21,31700.0,180.94,181.47,180.85,181.21,31700.0
2015-03-23 15:30:00,181.31,181.56,181.05,181.11,53900.0,181.31,181.56,181.05,181.11,53900.0
2015-03-24 09:30:00,180.79,181.76,180.43,181.54,38800.0,180.79,181.76,180.43,181.54,38800.0
2015-03-24 10:00:00,181.64,183.29,181.64,183.1,53500.0,181.64,183.29,181.64,183.1,53500.0
2015-03-24 10:30:00,183.04,183.87,182.9,183.78,23900.0,183.04,183.87,182.9,183.78,23900.0
2015-03-24 11:00:00,183.77,184.35,183.63,183.92,50500.0,183.77,184.35,183.63,183.92,50500.0
2015-03-24 11:30:00,183.99,184.36,183.62,184.17,34300.0,183.99,184.36,183.62,184.17,34300.0
2015-03-24 12:00:00,184.12,184.68,183.96,183.96,24000.0,184.12,184.68,183.96,183.96,24000.0
2015-03-24 12:30:00,183.86,183.91,182.61,182.67,34000.0,183.86,183.91,182.61,182.67,34000.0
2015-03-24 13:00:00,182.61,182.63,181.86,181.95,45400.0,182.61,182.63,181.86,181.95,45400.0
2015-03-24 13:30:00,181.98,182.37,181.77,182.18,18700.0,181.98,182.37,181.77,182.18,18700.0
2015-03-24 14:00:00,182.01,182.35,181.72,182.0,34200.0,182.01,182.35,181.72,182.0,34200.0
2015-03-24 14:30:00,182.05,182.26,181.67,182.0,55900.0,182.05,182.26,181.67,182.0,55900.0
2015-03-24 15:00:00,181.96,182.26,181.8,181.95,24300.0,181.96,182.26,181.8,181.95,24300.0
2015-03-24 15:30:00,181.91,182.12,181.48,181.5,67500.0,181.91,182.12,181.48,181.5,67500.0
2015-03-25 09:30:00,181.4,182.75,181.02,182.6,13300.0,181.4,182.75,181.02,182.6,13300.0
2015-03-25 10:00:00,182.69,183.02,182.15,182.37,23700.0,182.69,183.02,182.15,182.37,23700.0
2015-03-25 10:30:00,182.19,182.5,182.01,182.29,18800.0,182.19,182.5,182.01,182.29,18800.0
2015-03-25 11:00:00,182.38,182.51,181.56,181.61,39200.0,182.38,182.51,181.56,181.61,39200.0
2015-03-25 11:30:00,181.47,181.55,180.49,180.84,13400.0,181.47,181.55,180.49,180.84,13400.0
2015-03-25 12:00:00,180.86,181.34,180.5,181.22,30800.0,180.86,181.34,180.5,181.22,30800.0
2015-03-25 12:30:00,181.24,181.53,180.81,181.5,19400.0,181.24,181.53,180.81,181.5,19400.0
2015-03-25 13:00:00,181.53,181.68,181.1,181.38,26100.0,181.53,181.68,181.1,181.38,26100.0
2015-03-25 13:30:00,181.36,181.85,181.23,181.5,21500.0,181.36,181.85,181.23,181.5,21500.0
2015-03-25 14:00:00,181.35,181.87,181.04,181.84,72700.0,181.35,181.87,181.04,181.84,72700.0
2015-03-25 14:30:00,181.74,181.83,181.42,181.48,24000.0,181.74,181.83,181.42,181.48,24000.0
2015-03-25 15:00:00,181.42,181.59,181.08,181.52,44600.0,181.42,181.59,181.08,181.52,44600.0
2015-03-25 15:30:00,181.45,181.66,180.92,180.99,86600.0,181.45,181.66,180.92,180.99,86600.0
2015-03-26 09:30:00,180.13,180.71,179.26,180.2,38300.0,180.13,180.71,179.26,180.2,38300.0
2015-03-26 10:00:00,180.16,180.26,179.29,179.94,32800.0,180.16,180.26,179.29,179.94,32800.0
2015-03-26 10:30:00,179.8,180.7,179.61,180.55,19700.0,179.8,180.7,179.61,180.55,19700.0
2015-03-26 11:00:00,180.52,180.66,178.9,178.94,48500.0,180.52,180.66,178.9,178.94,48500.0
2015-03-26 11:30:00,178.9,179.08,178.44,178.98,21700.0,178.9,179.08,178.44,178.98,21700.0
2015-03-26 12:00:00,178.97,179.78,178.96,179.68,37100.0,178.97,179.78,178.96,179.68,37100.0
2015-03-26 12:30:00,179.62,180.09,179.47,180.06,28000.0,179.62,180.09,179.47,180.06,28000.0
2015-03-26 13:00:00,180.06,180.28,179.86,180.27,26100.0,180.06,180.28,179.86,180.27,26100.0
2015-03-26 13:30:00,180.24,181.12,180.03,181.02,33900.0,180.24,181.12,180.03,181.02,33900.0
2015-03-26 14:00:00,181.02,181.02,180.22,180.3,42100.0,181.02,181.02,180.22,180.3,42100.0
2015-03-26 14:30:00,180.3,180.51,179.9,180.01,42300.0,180.3,180.51,179.9,180.01,42300.0
2015-03-26 15:00:00,180.0,180.35,179.95,180.13,48400.0,180.0,180.35,179.95,180.13,48400.0
2015-03-26 15:30:00,180.1,180.61,179.97,180.16,134900.0,180.1,180.61,179.97,180.16,134900.0
2015-03-27 09:30:00,179.43,181.38,179.37,180.98,45100.0,179.43,181.38,179.37,180.98,45100.0
2015-03-27 10:00:00,180.73,181.15,179.77,180.52,26700.0,180.73,181.15,179.77,180.52,26700.0
2015-03-27 10:30:00,180.45,181.0,180.23,180.75,9200.0,180.45,181.0,180.23,180.75,9200.0
2015-03-27 11:00:00,180.66,181.21,180.44,180.5,16000.0,180.66,181.21,180.44,180.5,16000.0
2015-03-27 11:30:00,180.6,180.99,180.48,180.95,13700.0,180.6,180.99,180.48,180.95,13700.0
2015-03-27 12:00:00,180.83,180.83,180.45,180.64,18100.0,180.83,180.83,180.45,180.64,18100.0
2015-03-27 12:30:00,180.56,181.09,180.54,181.0,12400.0,180.56,181.09,180.54,181.0,12400.0
2015-03-27 13:00:00,181.0,181.09,180.76,181.02,16200.0,181.0,181.09,180.76,181.02,16200.0
2015-03-27 13:30:00,181.08,181.39,181.05,181.1,13200.0,181.08,181.39,181.05,181.1,13200.0
2015-03-27 14:00:00,181.11,181.34,180.8,180.91,9100.0,181.11,181.34,180.8,180.91,9100.0
2015-03-27 14:30:00,180.91,181.47,180.86,181.47,37100.0,180.91,181.47,180.86,181.47,37100.0
2015-03-27 15:00:00,181.43,181.61,181.35,181.36,21000.0,181.43,181.61,181.35,181.36,21000.0
2015-03-27 15:30:00,181.34,181.58,180.94,181.23,62500.0,181.34,181.58,180.94,181.23,62500.0
2015-03-30 09:30:00,182.84,184.89,182.84,183.16,35100.0,182.84,184.89,182.84,183.16,35100.0
2015-03-30 10:00:00,183.41,184.48,183.4,183.56,16200.0,183.41,184.48,183.4,183.56,16200.0
2015-03-30 10:30:00,183.37,184.19,183.26,183.84,23700.0,183.37,184.19,183.26,183.84,23700.0
2015-03-30 11:00:00,183.98,184.11,183.03,183.52,14800.0,183.98,184.11,183.03,183.52,14800.0
2015-03-30 11:30:00,183.63,183.76,183.17,183.29,9800.0,183.63,183.76,183.17,183.29,9800.0
2015-03-30 12:00:00,183.43,183.83,183.33,183.63,11100.0,183.43,183.83,183.33,183.63,11100.0
2015-03-30 12:30:00,183.67,183.94,183.53,183.68,6200.0,183.67,183.94,183.53,183.68,6200.0
2015-03-30 13:00:00,183.56,183.85,183.5,183.72,19100.0,183.56,183.85,183.5,183.72,19100.0
2015-03-30 13:30:00,183.83,184.59,183.74,184.59,43700.0,183.83,184.59,183.74,184.59,43700.0
2015-03-30 14:00:00,184.63,185.03,184.47,184.52,16200.0,184.63,185.03,184.47,184.52,16200.0
2015-03-30 14:30:00,184.47,184.63,184.2,184.52,23700.0,184.47,184.63,184.2,184.52,23700.0
2015-03-30 15:00:00,184.62,184.97,184.47,184.85,25900.0,184.62,184.97,184.47,184.85,25900.0
2015-03-30 15:30:00,184.81,184.93,184.52,184.79,43300.0,184.81,184.93,184.52,184.79,43300.0
2015-03-31 09:30:00,183.88,185.7,183.83,185.52,25700.0,183.88,185.7,183.83,185.52,25700.0
2015-03-31 10:00:00,185.97,187.19,185.88,186.85,34200.0,185.97,187.19,185.88,186.85,34200.0
2015-03-31 10:30:00,186.83,187.6,186.75,187.49,42300.0,186.83,187.6,186.75,187.49,42300.0
2015-03-31 11:00:00,187.49,188.29,187.35,188.22,53600.0,187.49,188.29,187.35,188.22,53600.0
2015-03-31 11:30:00,188.05,188.18,187.15,187.18,37100.0,188.05,188.18,187.15,187.18,37100.0
2015-03-31 12:00:00,187.13,187.15,186.71,187.02,20100.0,187.13,187.15,186.71,187.02,20100.0
2015-03-31 12:30:00,186.96,187.42,186.82,187.42,46400.0,186.96,187.42,186.82,187.42,46400.0
2015-03-31 13:00:00,187.42,188.25,187.4,187.65,23200.0,187.42,188.25,187.4,187.65,23200.0
2015-03-31 13:30:00,187.63,188.18,187.5,187.6,18200.0,187.63,188.18,187.5,187.6,18200.0
2015-03-31 14:00:00,187.56,187.65,186.84,186.91,27700.0,187.56,187.65,186.84,186.91,27700.0
2015-03-31 14:30:00,186.83,187.04,186.13,186.13,29800.0,186.83,187.04,186.13,186.13,29800.0
2015-03-31 15:00:00,186.14,186.22,184.88,185.52,45600.0,186.14,186.22,184.88,185.52,45600.0
2015-03-31 15:30:00,185.46,186.16,185.25,185.76,81200.0,185.46,186.16,185.25,185.76,81200.0
2015-04-01 09:30:00,185.95,186.16,183.28,184.28,40200.0,185.95,186.16,183.28,184.28,40200.0
2015-04-01 10:00:00,184.02,185.73,184.02,185.44,33600.0,184.02,185.73,184.02,185.44,33600.0
2015-04-01 10:30:00,185.54,185.6,184.91,185.52,13600.0,185.54,185.6,184.91,185.52,13600.0
2015-04-01 11:00:00,185.54,185.8,184.84,184.84,14400.0,185.54,185.8,184.84,184.84,14400.0
2015-04-01 11:30:00,184.83,185.2,184.45,184.45,12600.0,184.83,185.2,184.45,184.45,12600.0
2015-04-01 12:00:00,184.51,184.59,183.88,184.16,29000.0,184.51,184.59,183.88,184.16,29000.0
2015-04-01 12:30:00,184.08,184.4,183.95,184.28,13900.0,184.08,184.4,183.95,184.28,13900.0
2015-04-01 13:00:00,184.18,184.58,183.92,184.58,23500.0,184.18,184.58,183.92,184.58,23500.0
2015-04-01 13:30:00,184.58,184.7,184.29,184.59,13000.0,184.58,184.7,184.29,184.59,13000.0
2015-04-01 14:00:00,184.61,184.61,184.04,184.06,26400.0,184.61,184.61,184.04,184.06,26400.0
2015-04-01 14:30:00,184.14,184.27,183.82,183.91,16400.0,184.14,184.27,183.82,183.91,16400.0
2015-04-01 15:00:00,183.89,184.18,183.6,184.12,35100.0,183.89,184.18,183.6,184.12,35100.0
2015-04-01 15:30:00,184.19,184.9,184.14,184.61,42900.0,184.19,184.9,184.14,184.61,42900.0
2015-04-02 09:30:00,184.29,186.12,183.47,185.87,26300.0,184.29,186.12,183.47,185.87,26300.0
2015-04-02 10:00:00,186.08,187.29,186.08,186.69,48100.0,186.08,187.29,186.08,186.69,48100.0
2015-04-02 10:30:00,186.7,186.77,185.42,185.44,16600.0,186.7,186.77,185.42,185.44,16600.0
2015-04-02 11:00:00,185.35,185.59,185.0,185.03,11800.0,185.35,185.59,185.0,185.03,11800.0
2015-04-02 11:30:00,185.11,185.18,184.58,184.67,7900.0,185.11,185.18,184.58,184.67,7900.0
2015-04-02 12:00:00,184.56,184.88,184.06,184.78,9300.0,184.56,184.88,184.06,184.78,9300.0
2015-04-02 12:30:00,184.73,184.96,184.64,184.79,43100.0,184.73,184.96,184.64,184.79,43100.0
2015-04-02 13:00:00,184.67,185.1,184.49,184.94,9700.0,184.67,185.1,184.49,184.94,9700.0
2015-04-02 13:30:00,184.96,185.19,184.67,185.06,16500.0,184.96,185.19,184.67,185.06,16500.0
2015-04-02 14:00:00,185.06,185.21,184.83,184.83,6200.0,185.06,185.21,184.83,184.83,6200.0
2015-04-02 14:30:00,184.94,185.03,184.51,184.77,7800.0,184.94,185.03,184.51,184.77,7800.0
2015-04-02 15:00:00,184.78,184.91,184.64,184.79,6500.0,184.78,184.91,184.64,184.79,6500.0
2015-04-02 15:30:00,184.72,185.59,184.67,185.29,48100.0,184.72,185.59,184.67,185.29,48100.0
2015-04-06 09:30:00,183.89,185.74,183.66,184.44,26300.0,183.89,185.74,183.66,184.44,26300.0
2015-04-06 10:00:00,184.5,185.47,184.35,185.4,25600.0,184.5,185.47,184.35,185.4,25600.0
2015-04-06 10:30:00,185.63,185.64,184.75,185.17,17500.0,185.63,185.64,184.75,185.17,17500.0
2015-04-06 11:00:00,185.29,185.49,184.97,185.14,8800.0,185.29,185.49,184.97,185.14,8800.0
2015-04-06 11:30:00,185.04,185.15,184.58,184.85,15200.0,185.04,185.15,184.58,184.85,15200.0
2015-04-06 12:00:00,184.81,184.85,184.25,184.27,17500.0,184.81,184.85,184.25,184.27,17500.0
2015-04-06 12:30:00,184.34,184.38,183.62,183.79,23000.0,184.34,184.38,183.62,183.79,23000.0
2015-04-06 13:00:00,183.89,184.09,183.43,183.78,28400.0,183.89,184.09,183.43,183.78,28400.0
2015-04-06 13:30:00,183.87,183.87,183.53,183.67,10900.0,183.87,183.87,183.53,183.67,10900.0
2015-04-06 14:00:00,183.74,184.16,183.6,183.93,12900.0,183.74,184.16,183.6,183.93,12900.0
2015-04-06 14:30:00,183.99,184.2,183.72,183.73,12800.0,183.99,184.2,183.72,183.73,12800.0
2015-04-06 15:00:00,183.83,184.06,183.69,183.8,20900.0,183.83,184.06,183.69,183.8,20900.0
2015-04-06 15:30:00,183.86,183.95,183.29,183.42,81200.0,183.86,183.95,183.29,183.42,81200.0
2015-04-07 09:30:00,183.28,184.25,182.88,183.23,27200.0,183.28,184.25,182.88,183.23,27200.0
2015-04-07 10:00:00,183.32,183.38,182.32,182.49,24700.0,183.32,183.38,182.32,182.49,24700.0
2015-04-07 10:30:00,182.42,182.97,182.19,182.56,26300.0,182.42,182.97,182.19,182.56,26300.0
2015-04-07 11:00:00,182.8,183.3,182.73,183.0,11000.0,182.8,183.3,182.73,183.0,11000.0
2015-04-07 11:30:00,183.01,183.15,182.86,183.11,18400.0,183.01,183.15,182.86,183.11,18400.0
2015-04-07 12:00:00,183.1,183.36,183.06,183.34,7200.0,183.1,183.36,183.06,183.34,7200.0
2015-04-07 12:30:00,183.23,183.3,183.11,183.23,14400.0,183.23,183.3,183.11,183.23,14400.0
2015-04-07 13:00:00,183.3,183.65,183.3,183.62,10800.0,183.3,183.65,183.3,183.62,10800.0
2015-04-07 13:30:00,183.57,183.64,183.04,183.15,7200.0,183.57,183.64,183.04,183.15,7200.0
2015-04-07 14:00:00,183.19,183.32,182.82,182.82,6400.0,183.19,183.32,182.82,182.82,6400.0
2015-04-07 14:30:00,182.86,182.86,182.09,182.09,8400.0,182.86,182.86,182.09,182.09,8400.0
2015-04-07 15:00:00,182.18,182.18,181.29,181.41,26300.0,182.18,182.18,181.29,181.41,26300.0
2015-04-07 15:30:00,181.41,181.61,181.02,181.05,64500.0,181.41,181.61,181.02,181.05,64500.0
2015-04-08 09:30:00,181.01,182.61,181.01,181.85,55200.0,181.01,182.61,181.01,181.85,55200.0
2015-04-08 10:00:00,182.16,182.21,181.0,181.58,21300.0,182.16,182.21,181.0,181.58,21300.0
2015-04-08 10:30:00,181.52,181.61,180.61,181.08,19200.0,181.52,181.61,180.61,181.08,19200.0
2015-04-08 11:00:00,181.0,181.87,180.96,181.76,5600.0,181.0,181.87,180.96,181.76,5600.0
2015-04-08 11:30:00,181.8,182.2,181.65,181.97,13100.0,181.8,182.2,181.65,181.97,13100.0
2015-04-08 12:00:00,182.0,182.06,181.5,181.75,18500.0,182.0,182.06,181.5,181.75,18500.0
2015-04-08 12:30:00,181.74,182.08,181.63,181.71,9800.0,181.74,182.08,181.63,181.71,9800.0
2015-04-08 13:00:00,181.71,181.76,181.18,181.76,8400.0,181.71,181.76,181.18,181.76,8400.0
2015-04-08 13:30:00,181.72,181.94,181.46,181.75,14500.0,181.72,181.94,181.46,181.75,14500.0
2015-04-08 14:00:00,181.63,182.78,181.27,181.89,20300.0,181.63,182.78,181.27,181.89,20300.0
2015-04-08 14:30:00,181.86,182.69,181.83,182.53,16900.0,181.86,182.69,181.83,182.53,16900.0
2015-04-08 15:00:00,182.62,183.21,182.51,183.03,24000.0,182.62,183.21,182.51,183.03,24000.0
2015-04-08 15:30:00,182.99,183.41,182.76,183.37,60000.0,182.99,183.41,182.76,183.37,60000.0
2015-04-09 09:30:00,183.32,184.81,182.98,183.56,28700.0,183.32,184.81,182.98,183.56,28700.0
2015-04-09 10:00:00,183.67,183.9,182.88,183.1,20200.0,183.67,183.9,182.88,183.1,20200.0
2015-04-09 10:30:00,183.05,183.2,182.29,182.8,17800.0,183.05,183.2,182.29,182.8,17800.0
2015-04-09 11:00:00,182.68,182.68,181.7,181.97,6600.0,182.68,182.68,181.7,181.97,6600.0
2015-04-09 11:30:00,182.14,182.51,182.14,182.29,5800.0,182.14,182.51,182.14,182.29,5800.0
2015-04-09 12:00:00,182.36,182.85,182.14,182.85,4000.0,182.36,182.85,182.14,182.85,4000.0
2015-04-09 12:30:00,182.84,182.96,182.57,182.8,8700.0,182.84,182.96,182.57,182.8,8700.0
2015-04-09 13:00:00,182.9,183.2,182.74,183.03,7100.0,182.9,183.2,182.74,183.03,7100.0
2015-04-09 13:30:00,183.03,183.45,182.87,183.25,25900.0,183.03,183.45,182.87,183.25,25900.0
2015-04-09 14:00:00,183.27,183.32,182.97,183.07,7800.0,183.27,183.32,182.97,183.07,7800.0
2015-04-09 14:30:00,183.07,183.55,183.01,183.4,8400.0,183.07,183.55,183.01,183.4,8400.0
2015-04-09 15:00:00,183.33,184.0,183.19,184.0,12300.0,183.33,184.0,183.19,184.0,12300.0
2015-04-09 15:30:00,184.05,184.3,183.77,184.19,59600.0,184.05,184.3,183.77,184.19,59600.0
2015-04-10 09:30:00,184.24,184.46,182.2,182.4,29200.0,184.24,184.46,182.2,182.4,29200.0
2015-04-10 10:00:00,182.31,183.15,181.66,182.53,34200.0,182.31,183.15,181.66,182.53,34200.0
2015-04-10 10:30:00,182.66,183.59,182.65,182.84,32200.0,182.66,183.59,182.65,182.84,32200.0
2015-04-10 11:00:00,182.94,183.1,182.73,183.1,13900.0,182.94,183.1,182.73,183.1,13900.0
2015-04-10 11:30:00,183.0,183.04,182.71,182.87,11100.0,183.0,183.04,182.71,182.87,11100.0
2015-04-10 12:00:00,182.94,183.03,182.71,182.72,6400.0,182.94,183.03,182.71,182.72,6400.0
2015-04-10 12:30:00,182.83,183.05,182.8,182.98,10900.0,182.83,183.05,182.8,182.98,10900.0
2015-04-10 13:00:00,182.98,183.05,182.79,183.05,6200.0,182.98,183.05,182.79,183.05,6200.0
2015-04-10 13:30:00,183.05,183.26,182.96,183.15,14200.0,183.05,183.26,182.96,183.15,14200.0
2015-04-10 14:00:00,183.13,183.36,183.08,183.26,13000.0,183.13,183.36,183.08,183.26,13000.0
2015-04-10 14:30:00,183.22,183.29,182.96,183.13,8900.0,183.22,183.29,182.96,183.13,8900.0
2015-04-10 15:00:00,183.19,183.34,182.87,183.34,19400.0,183.19,183.34,182.87,183.34,19400.0
2015-04-10 15:30:00,183.34,183.93,183.29,183.9,52400.0,183.34,183.93,183.29,183.9,52400.0
2015-04-13 09:30:00,183.34,184.54,182.83,184.24,31000.0,183.34,184.54,182.83,184.24,31000.0
2015-04-13 10:00:00,184.3,184.3,183.5,183.62,8800.0,184.3,184.3,183.5,183.62,8800.0
2015-04-13 10:30:00,183.64,183.76,182.84,183.0,29100.0,183.64,183.76,182.84,183.0,29100.0
2015-04-13 11:00:00,183.0,183.37,182.99,183.37,15000.0,183.0,183.37,182.99,183.37,15000.0
2015-04-13 11:30:00,183.28,183.46,183.07,183.27,7300.0,183.28,183.46,183.07,183.27,7300.0
2015-04-13 12:00:00,183.32,183.39,182.92,183.39,27900.0,183.32,183.39,182.92,183.39,27900.0
2015-04-13 12:30:00,183.26,183.39,183.06,183.15,7000.0,183.26,183.39,183.06,183.15,7000.0
2015-04-13 13:00:00,183.3,183.39,182.8,182.86,5600.0,183.3,183.39,182.8,182.86,5600.0
2015-04-13 13:30:00,182.96,183.1,182.65,182.91,18800.0,182.96,183.1,182.65,182.91,18800.0
2015-04-13 14:00:00,182.92,183.39,182.73,183.15,13300.0,182.92,183.39,182.73,183.15,13300.0
2015-04-13 14:30:00,183.24,183.51,182.91,183.16,15700.0,183.24,183.51,182.91,183.16,15700.0
2015-04-13 15:00:00,183.18,183.44,182.5,182.71,18400.0,183.18,183.44,182.5,182.71,18400.0
2015-04-13 15:30:00,182.65,182.75,182.18,182.4,28700.0,182.65,182.75,182.18,182.4,28700.0
2015-04-14 09:30:00,182.47,183.14,181.2,181.2,8000.0,182.47,183.14,181.2,181.2,8000.0
2015-04-14 10:00:00,181.12,181.59,180.01,180.78,22800.0,181.12,181.59,180.01,180.78,22800.0
2015-04-14 10:30:00,180.89,182.61,180.85,181.94,99200.0,180.89,182.61,180.85,181.94,99200.0
2015-04-14 11:00:00,181.92,182.82,181.61,181.96,104300.0,181.92,182.82,181.61,181.96,104300.0
2015-04-14 11:30:00,181.95,182.52,181.7,182.15,21000.0,181.95,182.52,181.7,182.15,21000.0
2015-04-14 12:00:00,182.19,183.12,182.19,183.12,14500.0,182.19,183.12,182.19,183.12,14500.0
2015-04-14 12:30:00,183.2,183.67,183.2,183.25,7900.0,183.2,183.67,183.2,183.25,7900.0
2015-04-14 13:00:00,183.25,183.27,182.92,183.18,10400.0,183.25,183.27,182.92,183.18,10400.0
2015-04-14 13:30:00,183.22,183.4,183.04,183.06,11200.0,183.22,183.4,183.04,183.06,11200.0
2015-04-14 14:00:00,183.02,183.1,182.83,183.06,10800.0,183.02,183.1,182.83,183.06,10800.0
2015-04-14 14:30:00,183.05,183.05,182.59,182.72,13900.0,183.05,183.05,182.59,182.72,13900.0
2015-04-14 15:00:00,182.75,183.47,182.7,183.32,21000.0,182.75,183.47,182.7,183.32,21000.0
2015-04-14 15:30:00,183.39,183.59,183.14,183.4,25700.0,183.39,183.59,183.14,183.4,25700.0
2015-04-15 09:30:00,183.7,184.57,182.84,183.21,47100.0,183.7,184.57,182.84,183.21,47100.0
2015-04-15 10:00:00,183.55,183.6,182.77,183.03,17000.0,183.55,183.6,182.77,183.03,17000.0
2015-04-15 10:30:00,182.98,183.45,182.98,183.34,4200.0,182.98,183.45,182.98,183.34,4200.0
2015-04-15 11:00:00,183.45,183.5,182.39,182.41,10700.0,183.45,183.5,182.39,182.41,10700.0
2015-04-15 11:30:00,182.37,182.67,182.22,182.45,12600.0,182.37,182.67,182.22,182.45,12600.0
2015-04-15 12:00:00,182.52,182.6,182.33,182.51,3300.0,182.52,182.6,182.33,182.51,3300.0
2015-04-15 12:30:00,182.4,182.4,181.6,181.68,11100.0,182.4,182.4,181.6,181.68,11100.0
2015-04-15 13:00:00,181.59,182.22,181.51,182.22,8500.0,181.59,182.22,181.51,182.22,8500.0
2015-04-15 13:30:00,182.27,182.51,182.08,182.31,10900.0,182.27,182.51,182.08,182.31,10900.0
2015-04-15 14:00:00,182.36,182.44,182.02,182.28,16800.0,182.36,182.44,182.02,182.28,16800.0
2015-04-15 14:30:00,182.21,182.24,181.98,181.98,9300.0,182.21,182.24,181.98,181.98,9300.0
2015-04-15 15:00:00,181.9,182.04,181.73,181.73,13500.0,181.9,182.04,181.73,181.73,13500.0
2015-04-15 15:30:00,181.79,181.97,181.22,181.4,40500.0,181.79,181.97,181.22,181.4,40500.0
2015-04-16 09:30:00,180.26,180.85,178.11,178.46,308900.0,180.26,180.85,178.11,178.46,308900.0
2015-04-16 10:00:00,178.33,178.84,175.53,175.98,122700.0,178.33,178.84,175.53,175.98,122700.0
2015-04-16 10:30:00,176.08,176.48,175.52,176.35,124300.0,176.08,176.48,175.52,176.35,124300.0
2015-04-16 11:00:00,176.34,178.14,176.34,177.71,72300.0,176.34,178.14,176.34,177.71,72300.0
2015-04-16 11:30:00,177.77,178.33,177.08,177.4,94700.0,177.77,178.33,177.08,177.4,94700.0
2015-04-16 12:00:00,177.4,178.24,177.33,177.5,44300.0,177.4,178.24,177.33,177.5,44300.0
2015-04-16 12:30:00,177.45,177.74,176.94,177.04,58600.0,177.45,177.74,176.94,177.04,58600.0
2015-04-16 13:00:00,177.05,177.28,176.23,176.23,68000.0,177.05,177.28,176.23,176.23,68000.0
2015-04-16 13:30:00,176.3,176.75,176.15,176.27,59300.0,176.3,176.75,176.15,176.27,59300.0
2015-04-16 14:00:00,176.19,177.04,176.16,176.9,52100.0,176.19,177.04,176.16,176.9,52100.0
2015-04-16 14:30:00,176.88,177.26,176.69,176.82,72200.0,176.88,177.26,176.69,176.82,72200.0
2015-04-16 15:00:00,176.85,177.03,176.12,176.22,54800.0,176.85,177.03,176.12,176.22,54800.0
2015-04-16 15:30:00,176.2,176.71,176.11,176.33,142200.0,176.2,176.71,176.11,176.33,142200.0
2015-04-17 09:30:00,174.87,176.01,174.39,175.76,61600.0,174.87,176.01,174.39,175.76,61600.0
2015-04-17 10:00:00,175.51,176.17,175.27,175.78,52800.0,175.51,176.17,175.27,175.78,52800.0
2015-04-17 10:30:00,175.6,176.45,175.45,176.24,35500.0,175.6,176.45,175.45,176.24,35500.0
2015-04-17 11:00:00,176.11,177.71,175.8,177.61,38500.0,176.11,177.71,175.8,177.61,38500.0
2015-04-17 11:30:00,177.54,177.54,176.72,177.0,11700.0,177.54,177.54,176.72,177.0,11700.0
2015-04-17 12:00:00,177.03,177.51,176.83,177.4,25000.0,177.03,177.51,176.83,177.4,25000.0
2015-04-17 12:30:00,177.33,177.8,177.21,177.42,20000.0,177.33,177.8,177.21,177.42,20000.0
2015-04-17 13:00:00,177.41,177.85,176.89,177.58,36000.0,177.41,177.85,176.89,177.58,36000.0
2015-04-17 13:30:00,177.54,177.72,176.95,177.05,19800.0,177.54,177.72,176.95,177.05,19800.0
2015-04-17 14:00:00,176.94,177.27,176.66,176.66,16200.0,176.94,177.27,176.66,176.66,16200.0
2015-04-17 14:30:00,176.65,176.94,176.43,176.51,9900.0,176.65,176.94,176.43,176.51,9900.0
2015-04-17 15:00:00,176.49,176.79,176.25,176.68,18900.0,176.49,176.79,176.25,176.68,18900.0
2015-04-17 15:30:00,176.67,177.12,176.65,177.1,63200.0,176.67,177.12,176.65,177.1,63200.0
2015-04-20 09:30:00,178.06,178.06,176.32,176.32,19500.0,178.06,178.06,176.32,176.32,19500.0
2015-04-20 10:00:00,176.55,176.78,175.87,176.28,32600.0,176.55,176.78,175.87,176.28,32600.0
2015-04-20 10:30:00,176.37,176.93,175.94,176.87,31000.0,176.37,176.93,175.94,176.87,31000.0
2015-04-20 11:00:00,176.9,177.64,176.9,177.4,21200.0,176.9,177.64,176.9,177.4,21200.0
2015-04-20 11:30:00,177.52,177.55,176.79,177.11,26800.0,177.52,177.55,176.79,177.11,26800.0
2015-04-20 12:00:00,177.13,177.21,176.56,176.83,31300.0,177.13,177.21,176.56,176.83,31300.0
2015-04-20 12:30:00,176.86,176.86,176.26,176.53,31800.0,176.86,176.86,176.26,176.53,31800.0
2015-04-20 13:00:00,176.53,176.95,176.53,176.62,24400.0,176.53,176.95,176.53,176.62,24400.0
2015-04-20 13:30:00,176.62,176.82,176.4,176.78,22800.0,176.62,176.82,176.4,176.78,22800.0
2015-04-20 14:00:00,176.74,176.9,176.61,176.63,25000.0,176.74,176.9,176.61,176.63,25000.0
2015-04-20 14:30:00,176.61,176.8,176.43,176.53,28300.0,176.61,176.8,176.43,176.53,28300.0
2015-04-20 15:00:00,176.58,176.95,176.43,176.66,39300.0,176.58,176.95,176.43,176.66,39300.0
2015-04-20 15:30:00,176.63,176.99,176.58,176.86,88900.0,176.63,176.99,176.58,176.86,88900.0
2015-04-21 09:30:00,178.01,178.48,177.53,178.3,33900.0,178.01,178.48,177.53,178.3,33900.0
2015-04-21 10:00:00,178.1,178.3,178.0,178.03,18300.0,178.1,178.3,178.0,178.03,18300.0
2015-04-21 10:30:00,178.0,178.5,177.96,178.5,11100.0,178.0,178.5,177.96,178.5,11100.0
2015-04-21 11:00:00,178.5,179.03,178.49,178.71,22300.0,178.5,179.03,178.49,178.71,22300.0
2015-04-21 11:30:00,178.66,179.09,178.58,179.09,20700.0,178.66,179.09,178.58,179.09,20700.0
2015-04-21 12:00:00,179.18,179.92,179.09,179.87,16300.0,179.18,179.92,179.09,179.87,16300.0
2015-04-21 12:30:00,179.89,180.34,179.74,180.16,28000.0,179.89,180.34,179.74,180.16,28000.0
2015-04-21 13:00:00,180.25,180.62,180.16,180.53,17800.0,180.25,180.62,180.16,180.53,17800.0
2015-04-21 13:30:00,180.57,180.57,179.83,180.05,40700.0,180.57,180.57,179.83,180.05,40700.0
2015-04-21 14:00:00,179.97,180.13,179.6,180.02,21400.0,179.97,180.13,179.6,180.02,21400.0
2015-04-21 14:30:00,179.93,180.15,179.62,180.15,18100.0,179.93,180.15,179.62,180.15,18100.0
2015-04-21 15:00:00,180.14,180.14,179.68,179.84,22100.0,180.14,180.14,179.68,179.84,22100.0
2015-04-21 15:30:00,179.81,179.85,179.45,179.63,46900.0,179.81,179.85,179.45,179.63,46900.0
2015-04-22 09:30:00,180.1,180.28,178.06,178.41,24800.0,180.1,180.28,178.06,178.41,24800.0
2015-04-22 10:00:00,178.49,180.76,178.49,180.76,60600.0,178.49,180.76,178.49,180.76,60600.0
2015-04-22 10:30:00,180.68,181.57,180.54,181.36,52800.0,180.68,181.57,180.54,181.36,52800.0
2015-04-22 11:00:00,181.4,181.8,181.04,181.8,41400.0,181.4,181.8,181.04,181.8,41400.0
2015-04-22 11:30:00,181.75,181.84,181.45,181.77,28600.0,181.75,181.84,181.45,181.77,28600.0
2015-04-22 12:00:00,181.77,181.77,181.02,181.59,28700.0,181.77,181.77,181.02,181.59,28700.0
2015-04-22 12:30:00,181.63,182.1,181.57,181.88,69200.0,181.63,182.1,181.57,181.88,69200.0
2015-04-22 13:00:00,181.79,182.15,181.72,181.91,27900.0,181.79,182.15,181.72,181.91,27900.0
2015-04-22 13:30:00,181.91,182.35,181.75,181.8,25500.0,181.91,182.35,181.75,181.8,25500.0
2015-04-22 14:00:00,181.8,182.07,181.71,181.81,22500.0,181.8,182.07,181.71,181.81,22500.0
2015-04-22 14:30:00,181.84,182.11,181.81,181.92,25000.0,181.84,182.11,181.81,181.92,25000.0
2015-04-22 15:00:00,181.92,182.25,181.85,182.12,23700.0,181.92,182.25,181.85,182.12,23700.0
2015-04-22 15:30:00,182.08,182.18,181.69,182.01,58300.0,182.08,182.18,181.69,182.01,58300.0
2015-04-23 09:30:00,180.0,181.14,180.0,180.83,33000.0,180.0,181.14,180.0,180.83,33000.0
2015-04-23 10:00:00,180.94,181.36,180.18,180.23,41000.0,180.94,181.36,180.18,180.23,41000.0
2015-04-23 10:30:00,180.24,180.3,179.26,179.3,56500.0,180.24,180.3,179.26,179.3,56500.0
2015-04-23 11:00:00,179.3,179.83,178.66,179.65,156600.0,179.3,179.83,178.66,179.65,156600.0
2015-04-23 11:30:00,179.65,179.7,178.0,178.94,65100.0,179.65,179.7,178.0,178.94,65100.0
2015-04-23 12:00:00,178.89,180.0,178.83,179.86,24800.0,178.89,180.0,178.83,179.86,24800.0
2015-04-23 12:30:00,179.78,179.91,179.43,179.48,32200.0,179.78,179.91,179.43,179.48,32200.0
2015-04-23 13:00:00,179.53,179.59,178.95,179.07,34100.0,179.53,179.59,178.95,179.07,34100.0
2015-04-23 13:30:00,179.06,179.11,177.09,178.02,64700.0,179.06,179.11,177.09,178.02,64700.0
2015-04-23 14:00:00,178.12,179.0,178.12,178.46,30100.0,178.12,179.0,178.12,178.46,30100.0
2015-04-23 14:30:00,178.45,178.52,178.04,178.1,37200.0,178.45,178.52,178.04,178.1,37200.0
2015-04-23 15:00:00,178.12,178.65,178.0,178.52,72700.0,178.12,178.65,178.0,178.52,72700.0
2015-04-23 15:30:00,178.56,178.86,178.03,178.51,107700.0,178.56,178.86,178.03,178.51,107700.0
2015-04-24 09:30:00,178.84,179.46,178.05,179.07,44800.0,178.84,179.46,178.05,179.07,44800.0
2015-04-24 10:00:00,179.2,179.2,178.14,178.47,28200.0,179.2,179.2,178.14,178.47,28200.0
2015-04-24 10:30:00,178.48,178.54,178.0,178.1,26600.0,178.48,178.54,178.0,178.1,26600.0
2015-04-24 11:00:00,178.04,178.35,178.0,178.35,18100.0,178.04,178.35,178.0,178.35,18100.0
2015-04-24 11:30:00,178.3,178.78,178.28,178.75,22200.0,178.3,178.78,178.28,178.75,22200.0
2015-04-24 12:00:00,178.86,178.95,178.69,178.79,9100.0,178.86,178.95,178.69,178.79,9100.0
2015-04-24 12:30:00,178.63,178.94,178.61,178.72,6600.0,178.63,178.94,178.61,178.72,6600.0
2015-04-24 13:00:00,178.62,178.9,178.45,178.62,8900.0,178.62,178.9,178.45,178.62,8900.0
2015-04-24 13:30:00,178.61,178.65,178.32,178.44,28300.0,178.61,178.65,178.32,178.44,28300.0
2015-04-24 14:00:00,178.48,178.56,178.32,178.5,22300.0,178.48,178.56,178.32,178.5,22300.0
2015-04-24 14:30:00,178.5,178.98,178.47,178.63,13100.0,178.5,178.98,178.47,178.63,13100.0
2015-04-24 15:00:00,178.72,179.0,178.53,178.8,16300.0,178.72,179.0,178.53,178.8,16300.0
2015-04-24 15:30:00,178.82,179.3,178.81,179.26,105700.0,178.82,179.3,178.81,179.26,105700.0
2015-04-27 09:30:00,180.09,180.76,178.46,179.0,75100.0,180.09,180.76,178.46,179.0,75100.0
2015-04-27 10:00:00,179.0,179.42,178.45,178.96,23100.0,179.0,179.42,178.45,178.96,23100.0
2015-04-27 10:30:00,178.97,179.0,178.2,178.36,29800.0,178.97,179.0,178.2,178.36,29800.0
2015-04-27 11:00:00,178.32,178.63,178.01,178.3,19500.0,178.32,178.63,178.01,178.3,19500.0
2015-04-27 11:30:00,178.27,178.55,177.95,178.25,27100.0,178.27,178.55,177.95,178.25,27100.0
2015-04-27 12:00:00,178.24,178.25,177.63,177.67,29100.0,178.24,178.25,177.63,177.67,29100.0
2015-04-27 12:30:00,177.69,177.86,177.0,177.48,30900.0,177.69,177.86,177.0,177.48,30900.0
2015-04-27 13:00:00,177.48,177.87,177.36,177.74,29700.0,177.48,177.87,177.36,177.74,29700.0
2015-04-27 13:30:00,177.72,177.91,177.58,177.63,31700.0,177.72,177.91,177.58,177.63,31700.0
2015-04-27 14:00:00,177.66,178.05,177.48,178.01,24400.0,177.66,178.05,177.48,178.01,24400.0
2015-04-27 14:30:00,178.04,178.08,177.62,178.08,28000.0,178.04,178.08,177.62,178.08,28000.0
2015-04-27 15:00:00,178.07,178.46,177.94,178.1,39400.0,178.07,178.46,177.94,178.1,39400.0
2015-04-27 15:30:00,178.12,178.17,177.75,178.02,71100.0,178.12,178.17,177.75,178.02,71100.0
2015-04-28 09:30:00,177.91,178.1,176.71,177.56,14600.0,177.91,178.1,176.71,177.56,14600.0
2015-04-28 10:00:00,177.5,177.5,175.78,176.79,36800.0,177.5,177.5,175.78,176.79,36800.0
2015-04-28 10:30:00,176.82,177.46,176.81,177.36,14200.0,176.82,177.46,176.81,177.36,14200.0
2015-04-28 11:00:00,177.37,178.06,177.37,177.67,13300.0,177.37,178.06,177.37,177.67,13300.0
2015-04-28 11:30:00,177.77,178.66,177.7,178.26,28000.0,177.77,178.66,177.7,178.26,28000.0
2015-04-28 12:00:00,178.23,179.22,178.17,178.98,12900.0,178.23,179.22,178.17,178.98,12900.0
2015-04-28 12:30:00,178.97,179.25,178.81,178.81,11100.0,178.97,179.25,178.81,178.81,11100.0
2015-04-28 13:00:00,178.79,178.79,178.34,178.56,11500.0,178.79,178.79,178.34,178.56,11500.0
2015-04-28 13:30:00,178.65,179.1,178.65,178.65,10900.0,178.65,179.1,178.65,178.65,10900.0
2015-04-28 14:00:00,178.58,178.91,177.99,178.03,23100.0,178.58,178.91,177.99,178.03,23100.0
2015-04-28 14:30:00,178.0,178.74,177.8,178.48,35000.0,178.0,178.74,177.8,178.48,35000.0
2015-04-28 15:00:00,178.46,178.46,177.65,177.71,42500.0,178.46,178.46,177.65,177.71,42500.0
2015-04-28 15:30:00,177.77,177.98,177.46,177.71,86200.0,177.77,177.98,177.46,177.71,86200.0
2015-04-29 09:30:00,177.33,178.11,175.74,176.3,31400.0,177.33,178.11,175.74,176.3,31400.0
2015-04-29 10:00:00,176.48,176.83,176.18,176.39,30600.0,176.48,176.83,176.18,176.39,30600.0
2015-04-29 10:30:00,176.33,176.94,176.3,176.84,56500.0,176.33,176.94,176.3,176.84,56500.0
2015-04-29 11:00:00,176.69,177.02,176.55,176.65,22300.0,176.69,177.02,176.55,176.65,22300.0
2015-04-29 11:30:00,176.65,176.65,175.91,175.95,21600.0,176.65,176.65,175.91,175.95,21600.0
2015-04-29 12:00:00,175.95,176.1,175.35,175.57,24400.0,175.95,176.1,175.35,175.57,24400.0
2015-04-29 12:30:00,175.61,175.61,174.91,175.05,28600.0,175.61,175.61,174.91,175.05,28600.0
2015-04-29 13:00:00,175.07,175.2,174.7,175.0,46600.0,175.07,175.2,174.7,175.0,46600.0
2015-04-29 13:30:00,175.03,176.12,175.0,175.9,18300.0,175.03,176.12,175.0,175.9,18300.0
2015-04-29 14:00:00,175.94,176.45,175.53,176.38,45800.0,175.94,176.45,175.53,176.38,45800.0
2015-04-29 14:30:00,176.36,177.12,176.14,176.14,36800.0,176.36,177.12,176.14,176.14,36800.0
2015-04-29 15:00:00,176.18,176.32,175.76,175.85,39600.0,176.18,176.32,175.76,175.85,39600.0
2015-04-29 15:30:00,175.72,176.0,174.74,174.75,181100.0,175.72,176.0,174.74,174.75,181100.0
2015-04-30 09:30:00,175.01,176.57,174.36,174.69,45200.0,175.01,176.57,174.36,174.69,45200.0
2015-04-30 10:00:00,174.4,174.67,173.4,173.93,46700.0,174.4,174.67,173.4,173.93,46700.0
2015-04-30 10:30:00,173.92,174.23,173.53,173.95,48100.0,173.92,174.23,173.53,173.95,48100.0
2015-04-30 11:00:00,174.07,175.0,173.96,174.49,104800.0,174.07,175.0,173.96,174.49,104800.0
2015-04-30 11:30:00,174.59,175.14,174.43,174.47,24200.0,174.59,175.14,174.43,174.47,24200.0
2015-04-30 12:00:00,174.55,174.75,174.14,174.14,25600.0,174.55,174.75,174.14,174.14,25600.0
2015-04-30 12:30:00,174.27,174.5,174.09,174.25,36200.0,174.27,174.5,174.09,174.25,36200.0
2015-04-30 13:00:00,174.44,174.59,174.14,174.55,21100.0,174.44,174.59,174.14,174.55,21100.0
2015-04-30 13:30:00,174.45,174.59,174.0,174.29,29700.0,174.45,174.59,174.0,174.29,29700.0
2015-04-30 14:00:00,174.31,174.42,173.9,174.02,38000.0,174.31,174.42,173.9,174.02,38000.0
2015-04-30 14:30:00,173.94,174.04,173.56,173.75,24500.0,173.94,174.04,173.56,173.75,24500.0
2015-04-30 15:00:00,173.66,173.71,172.97,173.09,49800.0,173.66,173.71,172.97,173.09,49800.0
2015-04-30 15:30:00,173.1,173.58,173.0,173.49,80900.0,173.1,173.58,173.0,173.49,80900.0
2015-05-01 09:30:00,174.58,175.82,174.32,175.32,39500.0,174.58,175.82,174.32,175.32,39500.0
2015-05-01 10:00:00,175.08,175.35,174.56,174.97,51800.0,175.08,175.35,174.56,174.97,51800.0
2015-05-01 10:30:00,175.01,175.38,174.42,174.89,46700.0,175.01,175.38,174.42,174.89,46700.0
2015-05-01 11:00:00,175.02,175.26,174.94,175.05,87400.0,175.02,175.26,174.94,175.05,87400.0
2015-05-01 11:30:00,175.09,175.17,174.87,175.08,75500.0,175.09,175.17,174.87,175.08,75500.0
2015-05-01 12:00:00,175.06,175.19,174.88,175.06,44900.0,175.06,175.19,174.88,175.06,44900.0
2015-05-01 12:30:00,175.16,175.29,174.99,175.04,27600.0,175.16,175.29,174.99,175.04,27600.0
2015-05-01 13:00:00,175.11,176.2,175.11,176.16,29200.0,175.11,176.2,175.11,176.16,29200.0
2015-05-01 13:30:00,176.16,176.68,175.64,176.44,42200.0,176.16,176.68,175.64,176.44,42200.0
2015-05-01 14:00:00,176.44,176.56,176.14,176.44,22300.0,176.44,176.56,176.14,176.44,22300.0
2015-05-01 14:30:00,176.54,177.08,176.42,176.71,32400.0,176.54,177.08,176.42,176.71,32400.0
2015-05-01 15:00:00,176.65,178.05,176.62,177.74,95100.0,176.65,178.05,176.62,177.74,95100.0
2015-05-01 15:30:00,177.74,177.78,177.13,177.6,117100.0,177.74,177.78,177.13,177.6,117100.0
2015-05-04 09:30:00,178.87,179.6,177.59,179.28,98000.0,178.87,179.6,177.59,179.28,98000.0
2015-05-04 10:00:00,179.25,179.98,179.08,179.91,79400.0,179.25,179.98,179.08,179.91,79400.0
2015-05-04 10:30:00,179.9,179.92,179.38,179.42,26100.0,179.9,179.92,179.38,179.42,26100.0
2015-05-04 11:00:00,179.5,179.63,178.73,178.73,37000.0,179.5,179.63,178.73,178.73,37000.0
2015-05-04 11:30:00,178.62,179.05,178.46,178.83,16900.0,178.62,179.05,178.46,178.83,16900.0
2015-05-04 12:00:00,178.87,179.55,178.77,179.33,11300.0,178.87,179.55,178.77,179.33,11300.0
2015-05-04 12:30:00,179.31,179.46,178.91,179.25,17900.0,179.31,179.46,178.91,179.25,17900.0
2015-05-04 13:00:00,179.16,179.31,178.53,178.77,34800.0,179.16,179.31,178.53,178.77,34800.0
2015-05-04 13:30:00,178.73,179.38,178.38,179.24,9400.0,178.73,179.38,178.38,179.24,9400.0
2015-05-04 14:00:00,179.35,179.38,178.8,178.97,29900.0,179.35,179.38,178.8,178.97,29900.0
2015-05-04 14:30:00,179.01,179.04,178.8,178.98,23700.0,179.01,179.04,178.8,178.98,23700.0
2015-05-04 15:00:00,178.95,179.22,178.78,179.21,27100.0,178.95,179.22,178.78,179.21,27100.0
2015-05-04 15:30:00,179.1,179.16,178.89,178.96,49200.0,179.1,179.16,178.89,178.96,49200.0
2015-05-05 09:30:00,178.56,179.16,177.34,177.41,9400.0,178.56,179.16,177.34,177.41,9400.0
2015-05-05 10:00:00,177.27,178.12,177.05,178.11,23200.0,177.27,178.12,177.05,178.11,23200.0
2015-05-05 10:30:00,177.9,178.05,177.39,177.7,21800.0,177.9,178.05,177.39,177.7,21800.0
2015-05-05 11:00:00,177.6,177.89,177.14,177.41,41000.0,177.6,177.89,177.14,177.41,41000.0
2015-05-05 11:30:00,177.34,177.34,176.83,177.05,16900.0,177.34,177.34,176.83,177.05,16900.0
2015-05-05 12:00:00,177.1,177.44,176.98,177.34,9500.0,177.1,177.44,176.98,177.34,9500.0
2015-05-05 12:30:00,177.22,177.26,176.86,176.86,12200.0,177.22,177.26,176.86,176.86,12200.0
2015-05-05 13:00:00,176.83,176.86,176.16,176.33,15300.0,176.83,176.86,176.16,176.33,15300.0
2015-05-05 13:30:00,176.34,176.47,176.06,176.38,12300.0,176.34,176.47,176.06,176.38,12300.0
2015-05-05 14:00:00,176.36,176.36,175.97,176.18,43800.0,176.36,176.36,175.97,176.18,43800.0
2015-05-05 14:30:00,176.17,176.45,176.1,176.31,31400.0,176.17,176.45,176.1,176.31,31400.0
2015-05-05 15:00:00,176.26,176.96,176.21,176.92,32600.0,176.26,176.96,176.21,176.92,32600.0
2015-05-05 15:30:00,176.95,177.14,176.36,176.6,73900.0,176.95,177.14,176.36,176.6,73900.0
2015-05-06 09:30:00,176.59,176.72,174.32,174.53,26200.0,176.59,176.72,174.32,174.53,26200.0
2015-05-06 10:00:00,174.44,174.85,174.17,174.52,19800.0,174.44,174.85,174.17,174.52,19800.0
2015-05-06 10:30:00,174.57,175.95,174.48,175.72,26700.0,174.57,175.95,174.48,175.72,26700.0
2015-05-06 11:00:00,175.69,176.09,174.92,175.36,14200.0,175.69,176.09,174.92,175.36,14200.0
2015-05-06 11:30:00,175.43,175.72,175.15,175.28,37300.0,175.43,175.72,175.15,175.28,37300.0
2015-05-06 12:00:00,175.28,175.89,174.9,175.78,28400.0,175.28,175.89,174.9,175.78,28400.0
2015-05-06 12:30:00,175.64,175.95,175.28,175.55,20800.0,175.64,175.95,175.28,175.55,20800.0
2015-05-06 13:00:00,175.65,175.95,175.43,175.59,21200.0,175.65,175.95,175.43,175.59,21200.0
2015-05-06 13:30:00,175.61,175.63,174.95,175.42,25600.0,175.61,175.63,174.95,175.42,25600.0
2015-05-06 14:00:00,175.44,175.47,175.15,175.42,15800.0,175.44,175.47,175.15,175.42,15800.0
2015-05-06 14:30:00,175.41,175.48,174.7,175.31,33700.0,175.41,175.48,174.7,175.31,33700.0
2015-05-06 15:00:00,175.3,175.51,174.85,175.51,36600.0,175.3,175.51,174.85,175.51,36600.0
2015-05-06 15:30:00,175.45,175.71,175.11,175.49,85200.0,175.45,175.71,175.11,175.49,85200.0
2015-05-07 09:30:00,175.5,175.75,174.89,175.65,60900.0,175.5,175.75,174.89,175.65,60900.0
2015-05-07 10:00:00,175.63,177.13,175.54,176.68,56300.0,175.63,177.13,175.54,176.68,56300.0
2015-05-07 10:30:00,176.72,177.74,176.35,177.66,55300.0,176.72,177.74,176.35,177.66,55300.0
2015-05-07 11:00:00,177.66,178.22,177.02,178.14,48300.0,177.66,178.22,177.02,178.14,48300.0
2015-05-07 11:30:00,178.17,178.82,177.67,178.38,31000.0,178.17,178.82,177.67,178.38,31000.0
2015-05-07 12:00:00,178.38,179.16,178.38,178.7,28600.0,178.38,179.16,178.38,178.7,28600.0
2015-05-07 12:30:00,178.61,179.02,178.34,178.8,34300.0,178.61,179.02,178.34,178.8,34300.0
2015-05-07 13:00:00,178.78,179.29,178.38,178.46,20800.0,178.78,179.29,178.38,178.46,20800.0
2015-05-07 13:30:00,178.48,180.0,178.47,179.76,47500.0,178.48,180.0,178.47,179.76,47500.0
2015-05-07 14:00:00,179.7,180.02,179.39,179.96,21800.0,179.7,180.02,179.39,179.96,21800.0
2015-05-07 14:30:00,180.0,180.05,179.09,179.48,42200.0,180.0,180.05,179.09,179.48,42200.0
2015-05-07 15:00:00,179.5,179.51,178.87,178.98,51600.0,179.5,179.51,178.87,178.98,51600.0
2015-05-07 15:30:00,178.9,179.66,178.38,179.32,92300.0,178.9,179.66,178.38,179.32,92300.0
2015-05-08 09:30:00,184.18,188.0,182.0,184.17,134900.0,184.18,188.0,182.0,184.17,134900.0
2015-05-08 10:00:00,184.18,185.55,183.71,184.16,86200.0,184.18,185.55,183.71,184.16,86200.0
2015-05-08 10:30:00,184.16,185.99,183.63,185.99,85800.0,184.16,185.99,183.63,185.99,85800.0
2015-05-08 11:00:00,185.71,186.52,184.55,186.32,88400.0,185.71,186.52,184.55,186.32,88400.0
2015-05-08 11:30:00,186.33,186.89,185.53,186.33,79300.0,186.33,186.89,185.53,186.33,79300.0
2015-05-08 12:00:00,186.36,186.62,184.97,185.22,56900.0,186.36,186.62,184.97,185.22,56900.0
2015-05-08 12:30:00,185.14,185.39,184.92,185.25,45200.0,185.14,185.39,184.92,185.25,45200.0
2015-05-08 13:00:00,185.26,185.29,184.36,184.43,48000.0,185.26,185.29,184.36,184.43,48000.0
2015-05-08 13:30:00,184.43,184.53,183.56,183.86,79400.0,184.43,184.53,183.56,183.86,79400.0
2015-05-08 14:00:00,183.86,184.47,183.75,184.22,60300.0,183.86,184.47,183.75,184.22,60300.0
2015-05-08 14:30:00,184.22,184.63,183.96,184.38,91100.0,184.22,184.63,183.96,184.38,91100.0
2015-05-08 15:00:00,184.39,184.92,184.27,184.71,111100.0,184.39,184.92,184.27,184.71,111100.0
2015-05-08 15:30:00,184.72,184.75,183.84,184.25,135900.0,184.72,184.75,183.84,184.25,135900.0
2015-05-11 09:30:00,184.49,185.49,183.8,184.98,62600.0,184.49,185.49,183.8,184.98,62600.0
2015-05-11 10:00:00,185.24,185.41,184.13,184.28,66200.0,185.24,185.41,184.13,184.28,66200.0
2015-05-11 10:30:00,184.23,184.77,183.92,184.57,53300.0,184.23,184.77,183.92,184.57,53300.0
2015-05-11 11:00:00,184.5,184.81,184.36,184.58,46600.0,184.5,184.81,184.36,184.58,46600.0
2015-05-11 11:30:00,184.61,184.69,184.29,184.5,45300.0,184.61,184.69,184.29,184.5,45300.0
2015-05-11 12:00:00,184.54,184.61,183.41,183.63,26000.0,184.54,184.61,183.41,183.63,26000.0
2015-05-11 12:30:00,183.6,183.86,183.1,183.32,24300.0,183.6,183.86,183.1,183.32,24300.0
2015-05-11 13:00:00,183.16,183.75,183.16,183.56,38500.0,183.16,183.75,183.16,183.56,38500.0
2015-05-11 13:30:00,183.55,183.8,183.33,183.44,28100.0,183.55,183.8,183.33,183.44,28100.0
2015-05-11 14:00:00,183.36,183.55,182.96,183.22,23100.0,183.36,183.55,182.96,183.22,23100.0
2015-05-11 14:30:00,183.24,183.24,182.51,182.59,34300.0,183.24,183.24,182.51,182.59,34300.0
2015-05-11 15:00:00,182.53,183.49,182.48,183.3,65300.0,182.53,183.49,182.48,183.3,65300.0
2015-05-11 15:30:00,183.3,183.34,182.52,182.61,127500.0,183.3,183.34,182.52,182.61,127500.0
2015-05-12 09:30:00,181.03,181.73,179.93,181.27,45700.0,181.03,181.73,179.93,181.27,45700.0
2015-05-12 10:00:00,181.08,181.59,180.49,180.49,21400.0,181.08,181.59,180.49,180.49,21400.0
2015-05-12 10:30:00,180.48,181.98,180.48,181.09,36600.0,180.48,181.98,180.48,181.09,36600.0
2015-05-12 11:00:00,181.13,181.65,180.86,181.17,18400.0,181.13,181.65,180.86,181.17,18400.0
2015-05-12 11:30:00,181.07,181.37,180.76,180.83,11600.0,181.07,181.37,180.76,180.83,11600.0
2015-05-12 12:00:00,180.75,180.88,180.28,180.64,15900.0,180.75,180.88,180.28,180.64,15900.0
2015-05-12 12:30:00,180.57,181.29,180.39,181.13,27300.0,180.57,181.29,180.39,181.13,27300.0
2015-05-12 13:00:00,181.14,181.87,181.04,181.51,14400.0,181.14,181.87,181.04,181.51,14400.0
2015-05-12 13:30:00,181.45,181.63,180.91,181.14,16600.0,181.45,181.63,180.91,181.14,16600.0
2015-05-12 14:00:00,181.02,181.55,180.97,181.52,24500.0,181.02,181.55,180.97,181.52,24500.0
2015-05-12 14:30:00,181.53,181.54,180.69,180.79,29600.0,181.53,181.54,180.69,180.79,29600.0
2015-05-12 15:00:00,180.75,181.16,180.74,181.02,21800.0,180.75,181.16,180.74,181.02,21800.0
2015-05-12 15:30:00,181.03,181.15,180.74,180.84,65200.0,181.03,181.15,180.74,180.84,65200.0
2015-05-13 09:30:00,181.2,181.81,180.36,180.47,6500.0,181.2,181.81,180.36,180.47,6500.0
2015-05-13 10:00:00,180.63,181.89,180.63,181.28,30100.0,180.63,181.89,180.63,181.28,30100.0
2015-05-13 10:30:00,181.17,181.17,179.87,179.97,6600.0,181.17,181.17,179.87,179.97,6600.0
2015-05-13 11:00:00,180.05,180.68,179.97,180.24,10100.0,180.05,180.68,179.97,180.24,10100.0
2015-05-13 11:30:00,180.24,180.95,179.96,180.57,10600.0,180.24,180.95,179.96,180.57,10600.0
2015-05-13 12:00:00,180.57,180.68,180.27,180.5,10400.0,180.57,180.68,180.27,180.5,10400.0
2015-05-13 12:30:00,180.47,180.89,180.47,180.89,18200.0,180.47,180.89,180.47,180.89,18200.0
2015-05-13 13:00:00,181.0,181.54,181.0,181.28,13600.0,181.0,181.54,181.0,181.28,13600.0
2015-05-13 13:30:00,181.42,181.48,181.19,181.36,38000.0,181.42,181.48,181.19,181.36,38000.0
2015-05-13 14:00:00,181.34,181.41,181.06,181.25,23000.0,181.34,181.41,181.06,181.25,23000.0
2015-05-13 14:30:00,181.09,181.41,180.98,181.27,24800.0,181.09,181.41,180.98,181.27,24800.0
2015-05-13 15:00:00,181.27,181.55,181.02,181.3,29300.0,181.27,181.55,181.02,181.3,29300.0
2015-05-13 15:30:00,181.27,181.45,181.19,181.38,53300.0,181.27,181.45,181.19,181.38,53300.0
2015-05-14 09:30:00,182.8,182.8,180.47,181.41,12700.0,182.8,182.8,180.47,181.41,12700.0
2015-05-14 10:00:00,181.43,181.65,181.08,181.08,22500.0,181.43,181.65,181.08,181.08,22500.0
2015-05-14 10:30:00,181.2,181.47,181.08,181.22,35200.0,181.2,181.47,181.08,181.22,35200.0
2015-05-14 11:00:00,181.33,181.66,181.25,181.41,17200.0,181.33,181.66,181.25,181.41,17200.0
2015-05-14 11:30:00,181.52,181.59,181.22,181.35,17400.0,181.52,181.59,181.22,181.35,17400.0
2015-05-14 12:00:00,181.46,181.72,181.37,181.53,15800.0,181.46,181.72,181.37,181.53,15800.0
2015-05-14 12:30:00,181.61,181.81,181.37,181.81,14600.0,181.61,181.81,181.37,181.81,14600.0
2015-05-14 13:00:00,181.8,182.44,181.67,182.37,28700.0,181.8,182.44,181.67,182.37,28700.0
2015-05-14 13:30:00,182.38,182.84,182.32,182.78,35300.0,182.38,182.84,182.32,182.78,35300.0
2015-05-14 14:00:00,182.76,183.67,182.76,183.41,42200.0,182.76,183.67,182.76,183.41,42200.0
2015-05-14 14:30:00,183.41,183.49,182.93,183.19,35400.0,183.41,183.49,182.93,183.19,35400.0
2015-05-14 15:00:00,183.17,183.2,182.77,183.02,51500.0,183.17,183.2,182.77,183.02,51500.0
2015-05-14 15:30:00,183.0,183.17,182.78,183.1,77600.0,183.0,183.17,182.78,183.1,77600.0
2015-05-15 09:30:00,183.06,183.41,181.92,182.51,34600.0,183.06,183.41,181.92,182.51,34600.0
2015-05-15 10:00:00,182.41,183.02,182.08,182.87,18300.0,182.41,183.02,182.08,182.87,18300.0
2015-05-15 10:30:00,182.95,183.72,182.95,183.4,16700.0,182.95,183.72,182.95,183.4,16700.0
2015-05-15 11:00:00,183.34,183.45,182.97,183.12,17800.0,183.34,183.45,182.97,183.12,17800.0
2015-05-15 11:30:00,183.08,183.11,182.37,182.62,14700.0,183.08,183.11,182.37,182.62,14700.0
2015-05-15 12:00:00,182.64,182.98,182.39,182.98,21900.0,182.64,182.98,182.39,182.98,21900.0
2015-05-15 12:30:00,182.9,183.58,182.82,183.47,9800.0,182.9,183.58,182.82,183.47,9800.0
2015-05-15 13:00:00,183.33,184.0,183.27,183.59,30500.0,183.33,184.0,183.27,183.59,30500.0
2015-05-15 13:30:00,183.65,183.65,183.01,183.18,24000.0,183.65,183.65,183.01,183.18,24000.0
2015-05-15 14:00:00,183.22,183.28,183.02,183.14,19500.0,183.22,183.28,183.02,183.14,19500.0
2015-05-15 14:30:00,183.15,183.36,183.06,183.28,19200.0,183.15,183.36,183.06,183.28,19200.0
2015-05-15 15:00:00,183.27,183.31,182.99,183.05,33100.0,183.27,183.31,182.99,183.05,33100.0
2015-05-15 15:30:00,183.06,183.11,182.92,183.03,64100.0,183.06,183.11,182.92,183.03,64100.0
2015-05-18 09:30:00,182.98,184.35,182.32,183.91,27100.0,182.98,184.35,182.32,183.91,27100.0
2015-05-18 10:00:00,183.83,184.47,183.33,184.24,53800.0,183.83,184.47,183.33,184.24,53800.0
2015-05-18 10:30:00,184.3,184.85,184.15,184.85,17400.0,184.3,184.85,184.15,184.85,17400.0
2015-05-18 11:00:00,184.82,185.3,184.64,185.3,13400.0,184.82,185.3,184.64,185.3,13400.0
2015-05-18 11:30:00,185.32,185.63,185.19,185.53,25200.0,185.32,185.63,185.19,185.53,25200.0
2015-05-18 12:00:00,185.55,186.06,185.4,185.4,26700.0,185.55,186.06,185.4,185.4,26700.0
2015-05-18 12:30:00,185.4,185.65,185.25,185.25,16100.0,185.4,185.65,185.25,185.25,16100.0
2015-05-18 13:00:00,185.26,185.47,184.76,184.76,13000.0,185.26,185.47,184.76,184.76,13000.0
2015-05-18 13:30:00,184.71,185.15,184.48,184.87,78800.0,184.71,185.15,184.48,184.87,78800.0
2015-05-18 14:00:00,184.91,185.08,184.68,184.86,46200.0,184.91,185.08,184.68,184.86,46200.0
2015-05-18 14:30:00,184.79,185.04,184.79,184.9,31500.0,184.79,185.04,184.79,184.9,31500.0
2015-05-18 15:00:00,184.98,186.12,184.88,185.84,71500.0,184.98,186.12,184.88,185.84,71500.0
2015-05-18 15:30:00,185.8,186.16,185.74,185.8,66800.0,185.8,186.16,185.74,185.8,66800.0
2015-05-19 09:30:00,186.74,189.5,186.39,187.47,83200.0,186.74,189.5,186.39,187.47,83200.0
2015-05-19 10:00:00,187.47,187.47,185.6,186.07,46000.0,187.47,187.47,185.6,186.07,46000.0
2015-05-19 10:30:00,186.25,187.75,185.96,187.49,32900.0,186.25,187.75,185.96,187.49,32900.0
2015-05-19 11:00:00,187.47,188.88,187.43,188.34,45700.0,187.47,188.88,187.43,188.34,45700.0
2015-05-19 11:30:00,188.25,188.34,187.1,187.17,32000.0,188.25,188.34,187.1,187.17,32000.0
2015-05-19 12:00:00,187.18,187.78,187.17,187.59,11900.0,187.18,187.78,187.17,187.59,11900.0
2015-05-19 12:30:00,187.53,188.32,187.42,187.83,20100.0,187.53,188.32,187.42,187.83,20100.0
2015-05-19 13:00:00,187.83,188.8,187.67,188.68,51400.0,187.83,188.8,187.67,188.68,51400.0
2015-05-19 13:30:00,188.67,189.0,188.52,188.89,49700.0,188.67,189.0,188.52,188.89,49700.0
2015-05-19 14:00:00,188.87,189.36,188.81,189.11,48600.0,188.87,189.36,188.81,189.11,48600.0
2015-05-19 14:30:00,189.08,189.11,188.33,188.93,46600.0,189.08,189.11,188.33,188.93,46600.0
2015-05-19 15:00:00,188.98,189.03,188.35,188.89,31800.0,188.98,189.03,188.35,188.89,31800.0
2015-05-19 15:30:00,188.9,188.95,188.45,188.87,108900.0,188.9,188.95,188.45,188.87,108900.0
2015-05-20 09:30:00,189.2,189.52,187.4,187.87,32600.0,189.2,189.52,187.4,187.87,32600.0
2015-05-20 10:00:00,188.09,188.33,187.65,188.32,14700.0,188.09,188.33,187.65,188.32,14700.0
2015-05-20 10:30:00,188.34,189.19,188.2,188.71,28200.0,188.34,189.19,188.2,188.71,28200.0
2015-05-20 11:00:00,188.59,188.59,188.13,188.33,7700.0,188.59,188.59,188.13,188.33,7700.0
2015-05-20 11:30:00,188.42,189.08,188.25,189.07,14200.0,188.42,189.08,188.25,189.07,14200.0
2015-05-20 12:00:00,189.01,189.32,188.6,188.9,27500.0,189.01,189.32,188.6,188.9,27500.0
2015-05-20 12:30:00,188.93,189.26,188.73,188.88,21800.0,188.93,189.26,188.73,188.88,21800.0
2015-05-20 13:00:00,188.89,189.12,188.69,188.92,14600.0,188.89,189.12,188.69,188.92,14600.0
2015-05-20 13:30:00,188.87,188.97,188.4,188.78,9800.0,188.87,188.97,188.4,188.78,9800.0
2015-05-20 14:00:00,188.87,189.27,188.68,189.19,25200.0,188.87,189.27,188.68,189.19,25200.0
2015-05-20 14:30:00,189.19,189.27,188.63,188.73,19500.0,189.19,189.27,188.63,188.73,19500.0
2015-05-20 15:00:00,188.6,188.64,187.91,188.02,27800.0,188.6,188.64,187.91,188.02,27800.0
2015-05-20 15:30:00,188.02,188.74,187.99,188.45,91200.0,188.02,188.74,187.99,188.45,91200.0
2015-05-21 09:30:00,187.89,189.63,187.79,188.24,12500.0,187.89,189.63,187.79,188.24,12500.0
2015-05-21 10:00:00,188.05,188.29,187.74,187.87,14100.0,188.05,188.29,187.74,187.87,14100.0
2015-05-21 10:30:00,187.87,189.09,187.79,188.5,69900.0,187.87,189.09,187.79,188.5,69900.0
2015-05-21 11:00:00,188.55,189.0,188.32,188.33,25200.0,188.55,189.0,188.32,188.33,25200.0
2015-05-21 11:30:00,188.31,188.31,187.59,187.64,19800.0,188.31,188.31,187.59,187.64,19800.0
2015-05-21 12:00:00,187.61,188.2,187.39,188.2,25500.0,187.61,188.2,187.39,188.2,25500.0
2015-05-21 12:30:00,188.2,188.47,187.8,187.8,10800.0,188.2,188.47,187.8,187.8,10800.0
2015-05-21 13:00:00,187.74,188.36,187.7,188.0,46500.0,187.74,188.36,187.7,188.0,46500.0
2015-05-21 13:30:00,187.95,188.33,187.78,188.11,15100.0,187.95,188.33,187.78,188.11,15100.0
2015-05-21 14:00:00,188.05,188.47,188.03,188.41,12800.0,188.05,188.47,188.03,188.41,12800.0
2015-05-21 14:30:00,188.42,188.51,188.24,188.35,12000.0,188.42,188.51,188.24,188.35,12000.0
2015-05-21 15:00:00,188.32,188.41,188.08,188.21,17400.0,188.32,188.41,188.08,188.21,17400.0
2015-05-21 15:30:00,188.14,188.82,188.13,188.58,85800.0,188.14,188.82,188.13,188.58,85800.0
2015-05-22 09:30:00,188.31,189.09,188.02,188.26,33300.0,188.31,189.09,188.02,188.26,33300.0
2015-05-22 10:00:00,188.1,188.44,187.86,188.04,16600.0,188.1,188.44,187.86,188.04,16600.0
2015-05-22 10:30:00,187.98,187.98,187.24,187.59,31500.0,187.98,187.98,187.24,187.59,31500.0
2015-05-22 11:00:00,187.78,187.91,187.51,187.56,10500.0,187.78,187.91,187.51,187.56,10500.0
2015-05-22 11:30:00,187.52,187.52,187.0,187.52,7100.0,187.52,187.52,187.0,187.52,7100.0
2015-05-22 12:00:00,187.52,187.86,187.48,187.64,6200.0,187.52,187.86,187.48,187.64,6200.0
2015-05-22 12:30:00,187.8,187.91,187.19,187.19,7900.0,187.8,187.91,187.19,187.19,7900.0
2015-05-22 13:00:00,187.19,187.95,187.07,187.66,9000.0,187.19,187.95,187.07,187.66,9000.0
2015-05-22 13:30:00,187.78,187.81,187.36,187.36,7700.0,187.78,187.81,187.36,187.36,7700.0
2015-05-22 14:00:00,187.37,187.46,187.07,187.44,8900.0,187.37,187.46,187.07,187.44,8900.0
2015-05-22 14:30:00,187.55,187.6,187.4,187.42,12100.0,187.55,187.6,187.4,187.42,12100.0
2015-05-22 15:00:00,187.38,187.46,187.25,187.32,8700.0,187.38,187.46,187.25,187.32,8700.0
2015-05-22 15:30:00,187.3,187.67,187.08,187.21,45200.0,187.3,187.67,187.08,187.21,45200.0
2015-05-26 09:30:00,187.22,187.6,185.93,186.67,21100.0,187.22,187.6,185.93,186.67,21100.0
2015-05-26 10:00:00,186.58,187.33,186.15,186.58,13400.0,186.58,187.33,186.15,186.58,13400.0
2015-05-26 10:30:00,186.54,186.76,186.22,186.66,18200.0,186.54,186.76,186.22,186.66,18200.0
2015-05-26 11:00:00,186.81,187.19,186.52,187.04,10200.0,186.81,187.19,186.52,187.04,10200.0
2015-05-26 11:30:00,187.0,187.23,186.42,186.72,29600.0,187.0,187.23,186.42,186.72,29600.0
2015-05-26 12:00:00,186.67,187.04,186.55,186.94,2900.0,186.67,187.04,186.55,186.94,2900.0
2015-05-26 12:30:00,186.97,187.06,186.59,186.75,3500.0,186.97,187.06,186.59,186.75,3500.0
2015-05-26 13:00:00,186.74,186.91,186.39,186.91,8600.0,186.74,186.91,186.39,186.91,8600.0
2015-05-26 13:30:00,186.89,187.08,186.56,186.78,27100.0,186.89,187.08,186.56,186.78,27100.0
2015-05-26 14:00:00,186.73,186.85,186.15,186.21,9900.0,186.73,186.85,186.15,186.21,9900.0
2015-05-26 14:30:00,186.2,186.31,185.88,186.06,35400.0,186.2,186.31,185.88,186.06,35400.0
2015-05-26 15:00:00,186.03,186.66,186.03,186.44,11900.0,186.03,186.66,186.03,186.44,11900.0
2015-05-26 15:30:00,186.66,186.93,186.36,186.51,34300.0,186.66,186.93,186.36,186.51,34300.0
2015-05-27 09:30:00,186.72,186.72,184.47,186.1,15500.0,186.72,186.72,184.47,186.1,15500.0
2015-05-27 10:00:00,186.27,187.29,186.17,186.62,57000.0,186.27,187.29,186.17,186.62,57000.0
2015-05-27 10:30:00,186.72,187.0,186.28,186.86,23500.0,186.72,187.0,186.28,186.86,23500.0
2015-05-27 11:00:00,187.0,187.57,186.4,187.26,66200.0,187.0,187.57,186.4,187.26,66200.0
2015-05-27 11:30:00,187.51,188.27,187.33,188.15,26600.0,187.51,188.27,187.33,188.15,26600.0
2015-05-27 12:00:00,188.16,188.5,188.09,188.4,12400.0,188.16,188.5,188.09,188.4,12400.0
2015-05-27 12:30:00,188.49,189.15,188.37,188.81,30400.0,188.49,189.15,188.37,188.81,30400.0
2015-05-27 13:00:00,188.86,189.01,188.67,188.93,14000.0,188.86,189.01,188.67,188.93,14000.0
2015-05-27 13:30:00,188.97,189.16,188.79,189.16,9600.0,188.97,189.16,188.79,189.16,9600.0
2015-05-27 14:00:00,189.08,189.61,189.02,189.31,13000.0,189.08,189.61,189.02,189.31,13000.0
2015-05-27 14:30:00,189.24,189.24,188.87,188.88,16100.0,189.24,189.24,188.87,188.88,16100.0
2015-05-27 15:00:00,188.95,189.57,188.89,189.34,25900.0,188.95,189.57,188.89,189.34,25900.0
2015-05-27 15:30:00,189.28,189.93,189.06,189.61,77600.0,189.28,189.93,189.06,189.61,77600.0
2015-05-28 09:30:00,188.79,189.58,188.39,188.65,15400.0,188.79,189.58,188.39,188.65,15400.0
2015-05-28 10:00:00,188.94,189.95,188.94,189.95,27400.0,188.94,189.95,188.94,189.95,27400.0
2015-05-28 10:30:00,189.89,190.16,189.56,189.84,24700.0,189.89,190.16,189.56,189.84,24700.0
2015-05-28 11:00:00,189.93,190.02,189.34,189.67,24700.0,189.93,190.02,189.34,189.67,24700.0
2015-05-28 11:30:00,189.66,189.73,188.93,189.06,8600.0,189.66,189.73,188.93,189.06,8600.0
2015-05-28 12:00:00,189.05,189.65,188.94,189.18,27600.0,189.05,189.65,188.94,189.18,27600.0
2015-05-28 12:30:00,189.16,189.29,188.89,188.93,8800.0,189.16,189.29,188.89,188.93,8800.0
2015-05-28 13:00:00,188.87,189.13,188.63,188.9,11100.0,188.87,189.13,188.63,188.9,11100.0
2015-05-28 13:30:00,188.96,189.11,188.83,189.0,35000.0,188.96,189.11,188.83,189.0,35000.0
2015-05-28 14:00:00,189.0,189.4,188.76,189.17,10300.0,189.0,189.4,188.76,189.17,10300.0
2015-05-28 14:30:00,189.13,189.28,188.82,188.94,22900.0,189.13,189.28,188.82,188.94,22900.0
2015-05-28 15:00:00,188.91,189.03,188.66,188.69,16600.0,188.91,189.03,188.66,188.69,16600.0
2015-05-28 15:30:00,188.77,188.96,188.61,188.87,29900.0,188.77,188.96,188.61,188.87,29900.0
2015-05-29 09:30:00,189.05,189.16,188.5,188.82,18600.0,189.05,189.16,188.5,188.82,18600.0
2015-05-29 10:00:00,188.82,189.1,188.31,188.66,18600.0,188.82,189.1,188.31,188.66,18600.0
2015-05-29 10:30:00,188.67,188.69,187.35,187.43,14700.0,188.67,188.69,187.35,187.43,14700.0
2015-05-29 11:00:00,187.39,187.51,186.82,186.82,21300.0,187.39,187.51,186.82,186.82,21300.0
2015-05-29 11:30:00,186.78,187.68,186.49,187.68,13200.0,186.78,187.68,186.49,187.68,13200.0
2015-05-29 12:00:00,187.79,188.46,187.79,188.46,5300.0,187.79,188.46,187.79,188.46,5300.0
2015-05-29 12:30:00,188.44,188.56,187.84,187.97,14400.0,188.44,188.56,187.84,187.97,14400.0
2015-05-29 13:00:00,187.9,188.34,187.85,188.04,5900.0,187.9,188.34,187.85,188.04,5900.0
2015-05-29 13:30:00,188.18,188.24,187.43,187.47,9700.0,188.18,188.24,187.43,187.47,9700.0
2015-05-29 14:00:00,187.46,187.54,186.66,186.95,13000.0,187.46,187.54,186.66,186.95,13000.0
2015-05-29 14:30:00,186.85,187.02,186.66,186.96,12700.0,186.85,187.02,186.66,186.96,12700.0
2015-05-29 15:00:00,186.89,187.21,186.69,187.07,16800.0,186.89,187.21,186.69,187.07,16800.0
2015-05-29 15:30:00,187.07,187.16,186.63,186.65,56100.0,187.07,187.16,186.63,186.65,56100.0
2015-06-01 09:30:00,186.89,187.23,186.36,187.1,9556.0,186.89,187.23,186.36,187.1,9556.0
2015-06-01 10:00:00,187.17,187.59,186.59,187.43,14707.0,187.17,187.59,186.59,187.43,14707.0
2015-06-01 10:30:00,187.43,188.67,187.3,188.66,17951.0,187.43,188.67,187.3,188.66,17951.0
2015-06-01 11:00:00,188.69,189.13,188.66,188.85,20664.0,188.69,189.13,188.66,188.85,20664.0
2015-06-01 11:30:00,188.75,189.3,188.72,189.09,20584.0,188.75,189.3,188.72,189.09,20584.0
2015-06-01 12:00:00,189.09,189.67,189.05,189.47,12981.0,189.09,189.67,189.05,189.47,12981.0
2015-06-01 12:30:00,189.46,189.46,189.19,189.24,14497.0,189.46,189.46,189.19,189.24,14497.0
2015-06-01 13:00:00,189.18,189.28,188.83,188.92,32553.0,189.18,189.28,188.83,188.92,32553.0
2015-06-01 13:30:00,188.92,189.26,188.85,189.08,21560.0,188.92,189.26,188.85,189.08,21560.0
2015-06-01 14:00:00,189.09,189.38,189.04,189.28,8994.0,189.09,189.38,189.04,189.28,8994.0
2015-06-01 14:30:00,189.27,189.35,189.09,189.24,16260.0,189.27,189.35,189.09,189.24,16260.0
2015-06-01 15:00:00,189.21,189.27,188.97,189.1,15826.0,189.21,189.27,188.97,189.1,15826.0
2015-06-01 15:30:00,189.09,189.09,188.61,188.81,44175.0,189.09,189.09,188.61,188.81,44175.0
2015-06-02 09:30:00,188.5,188.79,187.72,188.33,17605.0,188.5,188.79,187.72,188.33,17605.0
2015-06-02 10:00:00,188.14,189.25,188.03,188.96,7986.0,188.14,189.25,188.03,188.96,7986.0
2015-06-02 10:30:00,188.99,189.25,188.5,188.51,16128.0,188.99,189.25,188.5,188.51,16128.0
2015-06-02 11:00:00,188.53,189.25,188.25,189.04,12182.0,188.53,189.25,188.25,189.04,12182.0
2015-06-02 11:30:00,189.03,189.12,188.31,188.35,37174.0,189.03,189.12,188.31,188.35,37174.0
2015-06-02 12:00:00,188.32,189.23,188.21,188.74,22758.0,188.32,189.23,188.21,188.74,22758.0
2015-06-02 12:30:00,188.7,189.63,188.63,189.55,20500.0,188.7,189.63,188.63,189.55,20500.0
2015-06-02 13:00:00,189.58,189.69,189.23,189.3,28600.0,189.58,189.69,189.23,189.3,28600.0
2015-06-02 13:30:00,189.33,189.8,189.1,189.64,4267.0,189.33,189.8,189.1,189.64,4267.0
2015-06-02 14:00:00,189.45,189.55,189.17,189.28,11559.0,189.45,189.55,189.17,189.28,11559.0
2015-06-02 14:30:00,189.27,189.45,188.89,189.01,16883.0,189.27,189.45,188.89,189.01,16883.0
2015-06-02 15:00:00,188.99,189.07,188.77,189.07,23062.0,188.99,189.07,188.77,189.07,23062.0
2015-06-02 15:30:00,189.01,189.56,189.01,189.52,87474.0,189.01,189.56,189.01,189.52,87474.0
2015-06-03 09:30:00,189.49,189.49,188.04,188.98,17029.0,189.49,189.49,188.04,188.98,17029.0
2015-06-03 10:00:00,189.03,189.82,188.91,189.43,16123.0,189.03,189.82,188.91,189.43,16123.0
2015-06-03 10:30:00,189.56,189.71,189.13,189.44,54723.0,189.56,189.71,189.13,189.44,54723.0
2015-06-03 11:00:00,189.36,189.81,189.36,189.44,15632.0,189.36,189.81,189.36,189.44,15632.0
2015-06-03 11:30:00,189.43,189.58,188.71,188.86,17920.0,189.43,189.58,188.71,188.86,17920.0
2015-06-03 12:00:00,188.81,188.91,188.49,188.66,15748.0,188.81,188.91,188.49,188.66,15748.0
2015-06-03 12:30:00,188.69,188.81,188.5,188.64,23171.0,188.69,188.81,188.5,188.64,23171.0
2015-06-03 13:00:00,188.66,188.8,188.5,188.54,14108.0,188.66,188.8,188.5,188.54,14108.0
2015-06-03 13:30:00,188.55,188.8,188.5,188.66,8325.0,188.55,188.8,188.5,188.66,8325.0
2015-06-03 14:00:00,188.76,189.24,188.73,189.24,14663.0,188.76,189.24,188.73,189.24,14663.0
2015-06-03 14:30:00,189.2,189.4,189.15,189.35,13796.0,189.2,189.4,189.15,189.35,13796.0
2015-06-03 15:00:00,189.41,189.6,189.27,189.43,45146.0,189.41,189.6,189.27,189.43,45146.0
2015-06-03 15:30:00,189.45,189.66,189.39,189.51,82667.0,189.45,189.66,189.39,189.51,82667.0
2015-06-04 09:30:00,188.67,189.74,188.56,189.29,18611.0,188.67,189.74,188.56,189.29,18611.0
2015-06-04 10:00:00,189.32,189.71,189.1,189.17,21400.0,189.32,189.71,189.1,189.17,21400.0
2015-06-04 10:30:00,189.06,189.87,188.95,189.4,44963.0,189.06,189.87,188.95,189.4,44963.0
2015-06-04 11:00:00,189.46,189.84,189.2,189.49,27788.0,189.46,189.84,189.2,189.49,27788.0
2015-06-04 11:30:00,189.47,189.76,189.35,189.66,17693.0,189.47,189.76,189.35,189.66,17693.0
2015-06-04 12:00:00,189.6,189.61,189.31,189.33,10462.0,189.6,189.61,189.31,189.33,10462.0
2015-06-04 12:30:00,189.3,189.52,189.28,189.49,14900.0,189.3,189.52,189.28,189.49,14900.0
2015-06-04 13:00:00,189.49,189.49,188.5,188.72,29832.0,189.49,189.49,188.5,188.72,29832.0
2015-06-04 13:30:00,188.63,188.67,188.45,188.51,24238.0,188.63,188.67,188.45,188.51,24238.0
2015-06-04 14:00:00,188.51,188.91,188.5,188.59,3901.0,188.51,188.91,188.5,188.59,3901.0
2015-06-04 14:30:00,188.5,188.92,188.5,188.55,8520.0,188.5,188.92,188.5,188.55,8520.0
2015-06-04 15:00:00,188.55,188.66,188.45,188.56,21877.0,188.55,188.66,188.45,188.56,21877.0
2015-06-04 15:30:00,188.52,188.6,188.28,188.57,30063.0,188.52,188.6,188.28,188.57,30063.0
2015-06-05 09:30:00,187.98,188.48,187.19,187.99,29486.0,187.98,188.48,187.19,187.99,29486.0
2015-06-05 10:00:00,188.04,188.46,187.56,188.14,14366.0,188.04,188.46,187.56,188.14,14366.0
2015-06-05 10:30:00,188.11,188.55,187.94,188.19,15015.0,188.11,188.55,187.94,188.19,15015.0
2015-06-05 11:00:00,188.24,188.7,188.09,188.64,14200.0,188.24,188.7,188.09,188.64,14200.0
2015-06-05 11:30:00,188.54,188.65,188.19,188.62,13101.0,188.54,188.65,188.19,188.62,13101.0
2015-06-05 12:00:00,188.46,188.69,188.33,188.33,12175.0,188.46,188.69,188.33,188.33,12175.0
2015-06-05 12:30:00,188.33,188.67,188.31,188.59,8148.0,188.33,188.67,188.31,188.59,8148.0
2015-06-05 13:00:00,188.6,188.7,188.42,188.65,13300.0,188.6,188.7,188.42,188.65,13300.0
2015-06-05 13:30:00,188.71,188.79,188.44,188.49,27269.0,188.71,188.79,188.44,188.49,27269.0
2015-06-05 14:00:00,188.52,188.65,188.42,188.52,4300.0,188.52,188.65,188.42,188.52,4300.0
2015-06-05 14:30:00,188.57,188.63,188.2,188.44,11977.0,188.57,188.63,188.2,188.44,11977.0
2015-06-05 15:00:00,188.55,188.75,188.42,188.52,10371.0,188.55,188.75,188.42,188.52,10371.0
2015-06-05 15:30:00,188.53,188.8,188.33,188.59,26588.0,188.53,188.8,188.33,188.59,26588.0
2015-06-08 09:30:00,188.06,188.87,187.75,187.91,8219.0,188.06,188.87,187.75,187.91,8219.0
2015-06-08 10:00:00,187.85,188.91,187.82,188.9,25404.0,187.85,188.91,187.82,188.9,25404.0
2015-06-08 10:30:00,188.9,188.92,188.59,188.84,11404.0,188.9,188.92,188.59,188.84,11404.0
2015-06-08 11:00:00,188.86,188.94,187.97,187.97,11602.0,188.86,188.94,187.97,187.97,11602.0
2015-06-08 11:30:00,187.92,188.09,187.79,188.0,6201.0,187.92,188.09,187.79,188.0,6201.0
2015-06-08 12:00:00,188.05,188.22,187.97,188.22,6362.0,188.05,188.22,187.97,188.22,6362.0
2015-06-08 12:30:00,188.25,188.63,188.15,188.49,7875.0,188.25,188.63,188.15,188.49,7875.0
2015-06-08 13:00:00,188.35,188.63,187.9,187.97,23764.0,188.35,188.63,187.9,187.97,23764.0
2015-06-08 13:30:00,188.03,188.03,187.55,187.73,16628.0,188.03,188.03,187.55,187.73,16628.0
2015-06-08 14:00:00,187.71,187.79,187.54,187.64,9999.0,187.71,187.79,187.54,187.64,9999.0
2015-06-08 14:30:00,187.69,188.15,187.66,188.07,9803.0,187.69,188.15,187.66,188.07,9803.0
2015-06-08 15:00:00,188.07,188.07,187.33,187.4,18551.0,188.07,188.07,187.33,187.4,18551.0
2015-06-08 15:30:00,187.46,187.46,186.84,186.88,90382.0,187.46,187.46,186.84,186.88,90382.0
2015-06-09 09:30:00,186.84,187.86,186.75,186.87,15650.0,186.84,187.86,186.75,186.87,15650.0
2015-06-09 10:00:00,186.76,187.32,186.28,186.43,17997.0,186.76,187.32,186.28,186.43,17997.0
2015-06-09 10:30:00,186.52,187.17,186.1,187.17,26026.0,186.52,187.17,186.1,187.17,26026.0
2015-06-09 11:00:00,187.21,187.4,187.11,187.4,3100.0,187.21,187.4,187.11,187.4,3100.0
2015-06-09 11:30:00,187.43,187.93,187.43,187.6,5300.0,187.43,187.93,187.43,187.6,5300.0
2015-06-09 12:00:00,187.65,187.69,187.17,187.33,6143.0,187.65,187.69,187.17,187.33,6143.0
2015-06-09 12:30:00,187.35,187.77,187.21,187.65,16730.0,187.35,187.77,187.21,187.65,16730.0
2015-06-09 13:00:00,187.77,187.86,187.21,187.21,9400.0,187.77,187.86,187.21,187.21,9400.0
2015-06-09 13:30:00,187.21,187.27,187.04,187.09,46785.0,187.21,187.27,187.04,187.09,46785.0
2015-06-09 14:00:00,187.05,187.21,186.66,186.73,6330.0,187.05,187.21,186.66,186.73,6330.0
2015-06-09 14:30:00,186.88,187.12,186.75,186.81,7490.0,186.88,187.12,186.75,186.81,7490.0
2015-06-09 15:00:00,186.78,186.91,186.39,186.46,20468.0,186.78,186.91,186.39,186.46,20468.0
2015-06-09 15:30:00,186.52,186.97,186.31,186.96,63276.0,186.52,186.97,186.31,186.96,63276.0
2015-06-10 09:30:00,188.07,189.86,187.21,189.56,57166.0,188.07,189.86,187.21,189.56,57166.0
2015-06-10 10:00:00,189.6,190.56,189.5,190.19,109583.0,189.6,190.56,189.5,190.19,109583.0
2015-06-10 10:30:00,190.07,191.34,190.01,191.34,37242.0,190.07,191.34,190.01,191.34,37242.0
2015-06-10 11:00:00,191.43,192.12,191.2,191.84,18088.0,191.43,192.12,191.2,191.84,18088.0
2015-06-10 11:30:00,191.91,192.57,191.81,192.42,21864.0,191.91,192.57,191.81,192.42,21864.0
2015-06-10 12:00:00,192.45,192.57,192.18,192.4,25608.0,192.45,192.57,192.18,192.4,25608.0
2015-06-10 12:30:00,192.47,192.63,192.32,192.54,16995.0,192.47,192.63,192.32,192.54,16995.0
2015-06-10 13:00:00,192.5,192.53,191.99,192.24,18295.0,192.5,192.53,191.99,192.24,18295.0
2015-06-10 13:30:00,192.28,192.38,191.57,191.69,18093.0,192.28,192.38,191.57,191.69,18093.0
2015-06-10 14:00:00,191.78,192.5,191.62,192.38,18318.0,191.78,192.5,191.62,192.38,18318.0
2015-06-10 14:30:00,192.32,192.66,191.94,192.57,30779.0,192.32,192.66,191.94,192.57,30779.0
2015-06-10 15:00:00,192.55,192.65,192.39,192.5,35236.0,192.55,192.65,192.39,192.5,35236.0
2015-06-10 15:30:00,192.5,192.63,192.3,192.44,69521.0,192.5,192.63,192.3,192.44,69521.0
2015-06-11 09:30:00,191.89,194.14,191.89,193.43,62974.0,191.89,194.14,191.89,193.43,62974.0
2015-06-11 10:00:00,193.51,193.57,192.64,192.64,26209.0,193.51,193.57,192.64,192.64,26209.0
2015-06-11 10:30:00,192.35,192.47,191.69,191.69,31721.0,192.35,192.47,191.69,191.69,31721.0
2015-06-11 11:00:00,191.73,191.82,191.14,191.21,20125.0,191.73,191.82,191.14,191.21,20125.0
2015-06-11 11:30:00,191.2,191.34,191.0,191.14,15686.0,191.2,191.34,191.0,191.14,15686.0
2015-06-11 12:00:00,191.11,191.17,190.81,191.03,18340.0,191.11,191.17,190.81,191.03,18340.0
2015-06-11 12:30:00,191.05,191.17,190.97,191.07,15589.0,191.05,191.17,190.97,191.07,15589.0
2015-06-11 13:00:00,191.05,191.16,190.47,190.47,15465.0,191.05,191.16,190.47,190.47,15465.0
2015-06-11 13:30:00,190.51,190.54,190.18,190.34,27752.0,190.51,190.54,190.18,190.34,27752.0
2015-06-11 14:00:00,190.34,190.68,190.32,190.5,17378.0,190.34,190.68,190.32,190.5,17378.0
2015-06-11 14:30:00,190.52,190.52,190.19,190.4,24249.0,190.52,190.52,190.19,190.4,24249.0
2015-06-11 15:00:00,190.46,190.56,190.26,190.26,18113.0,190.46,190.56,190.26,190.26,18113.0
2015-06-11 15:30:00,190.3,190.42,189.98,189.99,118092.0,190.3,190.42,189.98,189.99,118092.0
2015-06-12 09:30:00,189.11,190.55,188.6,190.11,5469.0,189.11,190.55,188.6,190.11,5469.0
2015-06-12 10:00:00,189.72,190.08,189.09,189.67,10944.0,189.72,190.08,189.09,189.67,10944.0
2015-06-12 10:30:00,189.83,189.83,189.17,189.61,4750.0,189.83,189.83,189.17,189.61,4750.0
2015-06-12 11:00:00,189.4,190.63,189.4,190.63,7826.0,189.4,190.63,189.4,190.63,7826.0
2015-06-12 11:30:00,190.55,190.9,190.5,190.86,15892.0,190.55,190.9,190.5,190.86,15892.0
2015-06-12 12:00:00,190.93,191.06,190.62,191.05,20477.0,190.93,191.06,190.62,191.05,20477.0
2015-06-12 12:30:00,191.05,191.13,190.79,190.79,7011.0,191.05,191.13,190.79,190.79,7011.0
2015-06-12 13:00:00,190.76,191.04,190.67,190.95,8621.0,190.76,191.04,190.67,190.95,8621.0
2015-06-12 13:30:00,191.0,191.1,190.16,190.35,10146.0,191.0,191.1,190.16,190.35,10146.0
2015-06-12 14:00:00,190.43,190.75,190.29,190.75,8880.0,190.43,190.75,190.29,190.75,8880.0
2015-06-12 14:30:00,190.76,190.82,190.54,190.58,14584.0,190.76,190.82,190.54,190.58,14584.0
2015-06-12 15:00:00,190.6,190.71,190.56,190.7,10497.0,190.6,190.71,190.56,190.7,10497.0
2015-06-12 15:30:00,190.71,190.88,190.63,190.63,36821.0,190.71,190.88,190.63,190.63,36821.0
2015-06-15 09:30:00,189.12,190.52,188.64,188.92,17424.0,189.12,190.52,188.64,188.92,17424.0
2015-06-15 10:00:00,189.06,189.88,188.64,189.02,56675.0,189.06,189.88,188.64,189.02,56675.0
2015-06-15 10:30:00,189.03,189.38,188.72,188.78,24800.0,189.03,189.38,188.72,188.78,24800.0
2015-06-15 11:00:00,188.79,189.32,188.69,188.85,15991.0,188.79,189.32,188.69,188.85,15991.0
2015-06-15 11:30:00,188.94,189.25,188.67,188.84,36993.0,188.94,189.25,188.67,188.84,36993.0
2015-06-15 12:00:00,188.8,189.11,188.68,188.89,9671.0,188.8,189.11,188.68,188.89,9671.0
2015-06-15 12:30:00,188.91,189.31,188.81,189.12,15036.0,188.91,189.31,188.81,189.12,15036.0
2015-06-15 13:00:00,189.15,189.23,188.76,188.98,9700.0,189.15,189.23,188.76,188.98,9700.0
2015-06-15 13:30:00,188.89,189.27,188.61,189.05,18740.0,188.89,189.27,188.61,189.05,18740.0
2015-06-15 14:00:00,189.03,189.11,188.69,188.91,12716.0,189.03,189.11,188.69,188.91,12716.0
2015-06-15 14:30:00,188.94,188.94,188.32,188.76,29292.0,188.94,188.94,188.32,188.76,29292.0
2015-06-15 15:00:00,188.75,189.02,188.48,189.02,23300.0,188.75,189.02,188.48,189.02,23300.0
2015-06-15 15:30:00,189.02,189.33,188.94,189.06,42065.0,189.02,189.33,188.94,189.06,42065.0
2015-06-16 09:30:00,189.18,190.36,188.57,189.96,32032.0,189.18,190.36,188.57,189.96,32032.0
2015-06-16 10:00:00,190.16,190.25,189.64,189.95,14172.0,190.16,190.25,189.64,189.95,14172.0
2015-06-16 10:30:00,189.98,190.16,189.74,190.15,11483.0,189.98,190.16,189.74,190.15,11483.0
2015-06-16 11:00:00,190.14,190.7,189.96,190.57,13627.0,190.14,190.7,189.96,190.57,13627.0
2015-06-16 11:30:00,190.55,190.71,190.42,190.69,10053.0,190.55,190.71,190.42,190.69,10053.0
2015-06-16 12:00:00,190.73,191.05,190.72,191.05,13544.0,190.73,191.05,190.72,191.05,13544.0
2015-06-16 12:30:00,191.04,191.24,190.91,190.95,14693.0,191.04,191.24,190.91,190.95,14693.0
2015-06-16 13:00:00,191.0,191.15,190.81,191.15,9000.0,191.0,191.15,190.81,191.15,9000.0
2015-06-16 13:30:00,191.28,191.34,190.98,191.09,15499.0,191.28,191.34,190.98,191.09,15499.0
2015-06-16 14:00:00,191.13,191.28,190.84,191.06,24777.0,191.13,191.28,190.84,191.06,24777.0
2015-06-16 14:30:00,191.04,191.11,190.95,191.11,12456.0,191.04,191.11,190.95,191.11,12456.0
2015-06-16 15:00:00,191.14,191.14,190.89,191.03,27971.0,191.14,191.14,190.89,191.03,27971.0
2015-06-16 15:30:00,191.12,191.18,190.83,191.12,37284.0,191.12,191.18,190.83,191.12,37284.0
2015-06-17 09:30:00,191.43,193.59,191.43,191.86,25928.0,191.43,193.59,191.43,191.86,25928.0
2015-06-17 10:00:00,191.87,191.87,191.19,191.19,19097.0,191.87,191.87,191.19,191.19,19097.0
2015-06-17 10:30:00,191.12,191.58,191.04,191.48,7700.0,191.12,191.58,191.04,191.48,7700.0
2015-06-17 11:00:00,191.48,191.69,190.41,190.41,5760.0,191.48,191.69,190.41,190.41,5760.0
2015-06-17 11:30:00,190.31,190.85,190.31,190.85,11736.0,190.31,190.85,190.31,190.85,11736.0
2015-06-17 12:00:00,190.91,190.91,190.41,190.44,1800.0,190.91,190.91,190.41,190.44,1800.0
2015-06-17 12:30:00,190.52,190.55,190.13,190.16,3920.0,190.52,190.55,190.13,190.16,3920.0
2015-06-17 13:00:00,190.2,190.51,190.15,190.48,7313.0,190.2,190.51,190.15,190.48,7313.0
2015-06-17 13:30:00,190.39,191.22,190.39,191.18,6338.0,190.39,191.22,190.39,191.18,6338.0
2015-06-17 14:00:00,190.91,192.05,190.57,191.5,13082.0,190.91,192.05,190.57,191.5,13082.0
2015-06-17 14:30:00,191.23,192.7,191.21,192.31,14413.0,191.23,192.7,191.21,192.31,14413.0
2015-06-17 15:00:00,192.42,192.42,191.92,192.21,13383.0,192.42,192.42,191.92,192.21,13383.0
2015-06-17 15:30:00,192.2,192.51,192.1,192.41,51764.0,192.2,192.51,192.1,192.41,51764.0
2015-06-18 09:30:00,192.88,194.01,192.17,192.96,20429.0,192.88,194.01,192.17,192.96,20429.0
2015-06-18 10:00:00,193.32,193.53,192.91,193.49,12200.0,193.32,193.53,192.91,193.49,12200.0
2015-06-18 10:30:00,193.33,193.51,193.03,193.4,18813.0,193.33,193.51,193.03,193.4,18813.0
2015-06-18 11:00:00,193.4,193.43,192.94,193.26,32375.0,193.4,193.43,192.94,193.26,32375.0
2015-06-18 11:30:00,193.38,193.51,193.19,193.51,49183.0,193.38,193.51,193.19,193.51,49183.0
2015-06-18 12:00:00,193.5,194.14,193.45,193.69,107568.0,193.5,194.14,193.45,193.69,107568.0
2015-06-18 12:30:00,193.69,193.82,193.08,193.09,12469.0,193.69,193.82,193.08,193.09,12469.0
2015-06-18 13:00:00,193.09,193.1,192.36,192.41,14919.0,193.09,193.1,192.36,192.41,14919.0
2015-06-18 13:30:00,192.45,192.57,192.02,192.22,25741.0,192.45,192.57,192.02,192.22,25741.0
2015-06-18 14:00:00,192.19,192.32,192.06,192.09,20334.0,192.19,192.32,192.06,192.09,20334.0
2015-06-18 14:30:00,192.11,192.22,192.05,192.14,24516.0,192.11,192.22,192.05,192.14,24516.0
2015-06-18 15:00:00,192.18,192.48,192.1,192.38,30798.0,192.18,192.48,192.1,192.38,30798.0
2015-06-18 15:30:00,192.4,192.49,191.48,191.6,93119.0,192.4,192.49,191.48,191.6,93119.0
2015-06-19 09:30:00,191.12,192.87,190.97,192.45,73311.0,191.12,192.87,190.97,192.45,73311.0
2015-06-19 10:00:00,192.59,193.32,192.59,193.0,81604.0,192.59,193.32,192.59,193.0,81604.0
2015-06-19 10:30:00,193.0,193.06,192.66,192.82,14390.0,193.0,193.06,192.66,192.82,14390.0
2015-06-19 11:00:00,192.75,193.03,192.72,192.92,5682.0,192.75,193.03,192.72,192.92,5682.0
2015-06-19 11:30:00,193.02,193.07,192.38,192.5,9453.0,193.02,193.07,192.38,192.5,9453.0
2015-06-19 12:00:00,192.58,193.13,192.58,192.99,52789.0,192.58,193.13,192.58,192.99,52789.0
2015-06-19 12:30:00,193.0,193.3,192.93,193.3,55629.0,193.0,193.3,192.93,193.3,55629.0
2015-06-19 13:00:00,193.21,193.72,193.21,193.49,6298.0,193.21,193.72,193.21,193.49,6298.0
2015-06-19 13:30:00,193.48,193.61,193.42,193.47,28401.0,193.48,193.61,193.42,193.47,28401.0
2015-06-19 14:00:00,193.43,193.64,193.27,193.43,14513.0,193.43,193.64,193.27,193.43,14513.0
2015-06-19 14:30:00,193.42,193.45,192.99,193.06,24605.0,193.42,193.45,192.99,193.06,24605.0
2015-06-19 15:00:00,193.03,193.05,192.7,192.8,16169.0,193.03,193.05,192.7,192.8,16169.0
2015-06-19 15:30:00,192.8,193.25,192.76,192.79,81404.0,192.8,193.25,192.76,192.79,81404.0
2015-06-22 09:30:00,193.77,194.81,193.49,193.9,71503.0,193.77,194.81,193.49,193.9,71503.0
2015-06-22 10:00:00,193.96,194.87,193.96,194.46,32530.0,193.96,194.87,193.96,194.46,32530.0
2015-06-22 10:30:00,194.4,194.75,194.21,194.59,8891.0,194.4,194.75,194.21,194.59,8891.0
2015-06-22 11:00:00,194.64,195.3,194.64,194.8,53928.0,194.64,195.3,194.64,194.8,53928.0
2015-06-22 11:30:00,194.84,195.02,194.7,194.78,45972.0,194.84,195.02,194.7,194.78,45972.0
2015-06-22 12:00:00,194.7,194.7,194.32,194.44,8906.0,194.7,194.7,194.32,194.44,8906.0
2015-06-22 12:30:00,194.44,194.72,194.4,194.62,17944.0,194.44,194.72,194.4,194.62,17944.0
2015-06-22 13:00:00,194.72,194.78,194.5,194.5,17073.0,194.72,194.78,194.5,194.5,17073.0
2015-06-22 13:30:00,194.5,194.7,194.43,194.54,9024.0,194.5,194.7,194.43,194.54,9024.0
2015-06-22 14:00:00,194.49,194.71,194.45,194.57,9530.0,194.49,194.71,194.45,194.57,9530.0
2015-06-22 14:30:00,194.41,194.57,194.13,194.43,6225.0,194.41,194.57,194.13,194.43,6225.0
2015-06-22 15:00:00,194.37,194.42,194.09,194.36,11421.0,194.37,194.42,194.09,194.36,11421.0
2015-06-22 15:30:00,194.35,194.56,194.21,194.39,52334.0,194.35,194.56,194.21,194.39,52334.0
2015-06-23 09:30:00,194.38,194.96,193.73,193.87,36389.0,194.38,194.96,193.73,193.87,36389.0
2015-06-23 10:00:00,193.98,194.75,193.97,194.12,20630.0,193.98,194.75,193.97,194.12,20630.0
2015-06-23 10:30:00,194.14,194.32,193.72,193.72,9385.0,194.14,194.32,193.72,193.72,9385.0
2015-06-23 11:00:00,193.72,194.09,193.66,193.72,12707.0,193.72,194.09,193.66,193.72,12707.0
2015-06-23 11:30:00,193.81,193.93,193.54,193.74,5700.0,193.81,193.93,193.54,193.74,5700.0
2015-06-23 12:00:00,193.78,193.78,193.19,193.25,10732.0,193.78,193.78,193.19,193.25,10732.0
2015-06-23 12:30:00,193.21,193.25,192.88,192.93,10311.0,193.21,193.25,192.88,192.93,10311.0
2015-06-23 13:00:00,192.87,193.08,192.71,193.08,7440.0,192.87,193.08,192.71,193.08,7440.0
2015-06-23 13:30:00,193.08,193.46,193.08,193.45,8276.0,193.08,193.46,193.08,193.45,8276.0
2015-06-23 14:00:00,193.45,193.52,193.05,193.25,22821.0,193.45,193.52,193.05,193.25,22821.0
2015-06-23 14:30:00,193.31,193.48,193.04,193.31,27587.0,193.31,193.48,193.04,193.31,27587.0
2015-06-23 15:00:00,193.28,193.5,193.15,193.42,11615.0,193.28,193.5,193.15,193.42,11615.0
2015-06-23 15:30:00,193.47,193.54,193.24,193.3,72933.0,193.47,193.54,193.24,193.3,72933.0
2015-06-24 09:30:00,193.57,194.74,193.57,194.0,17866.0,193.57,194.74,193.57,194.0,17866.0
2015-06-24 10:00:00,193.88,193.99,193.29,193.57,24251.0,193.88,193.99,193.29,193.57,24251.0
2015-06-24 10:30:00,193.63,193.83,193.03,193.26,26589.0,193.63,193.83,193.03,193.26,26589.0
2015-06-24 11:00:00,193.28,193.6,193.07,193.56,21167.0,193.28,193.6,193.07,193.56,21167.0
2015-06-24 11:30:00,193.7,193.7,193.38,193.4,21606.0,193.7,193.7,193.38,193.4,21606.0
2015-06-24 12:00:00,193.34,193.34,192.79,192.84,8103.0,193.34,193.34,192.79,192.84,8103.0
2015-06-24 12:30:00,192.79,192.85,192.4,192.4,8393.0,192.79,192.85,192.4,192.4,8393.0
2015-06-24 13:00:00,192.52,192.62,192.27,192.27,11502.0,192.52,192.62,192.27,192.27,11502.0
2015-06-24 13:30:00,192.23,192.29,191.95,192.06,13420.0,192.23,192.29,191.95,192.06,13420.0
2015-06-24 14:00:00,192.12,192.23,191.85,192.0,15490.0,192.12,192.23,191.85,192.0,15490.0
2015-06-24 14:30:00,191.87,192.25,191.87,192.01,21318.0,191.87,192.25,191.87,192.01,21318.0
2015-06-24 15:00:00,192.07,192.52,192.03,192.5,17800.0,192.07,192.52,192.03,192.5,17800.0
2015-06-24 15:30:00,192.5,192.52,191.88,191.89,48094.0,192.5,192.52,191.88,191.89,48094.0
2015-06-25 09:30:00,193.07,193.07,191.16,192.36,117799.0,193.07,193.07,191.16,192.36,117799.0
2015-06-25 10:00:00,192.22,192.68,191.55,192.55,21614.0,192.22,192.68,191.55,192.55,21614.0
2015-06-25 10:30:00,192.53,192.62,192.27,192.31,28950.0,192.53,192.62,192.27,192.31,28950.0
2015-06-25 11:00:00,192.31,192.47,192.22,192.33,19239.0,192.31,192.47,192.22,192.33,19239.0
2015-06-25 11:30:00,192.35,192.42,192.27,192.38,15244.0,192.35,192.42,192.27,192.38,15244.0
2015-06-25 12:00:00,192.35,192.39,192.27,192.32,12649.0,192.35,192.39,192.27,192.32,12649.0
2015-06-25 12:30:00,192.26,192.38,192.21,192.25,17033.0,192.26,192.38,192.21,192.25,17033.0
2015-06-25 13:00:00,192.25,192.28,192.14,192.25,28872.0,192.25,192.28,192.14,192.25,28872.0
2015-06-25 13:30:00,192.25,192.26,191.9,192.0,32119.0,192.25,192.26,191.9,192.0,32119.0
2015-06-25 14:00:00,191.97,192.01,191.83,191.9,22782.0,191.97,192.01,191.83,191.9,22782.0
2015-06-25 14:30:00,191.81,191.86,191.65,191.78,32944.0,191.81,191.86,191.65,191.78,32944.0
2015-06-25 15:00:00,191.78,192.12,191.74,192.0,49473.0,191.78,192.12,191.74,192.0,49473.0
2015-06-25 15:30:00,192.0,192.09,191.82,191.9,87775.0,192.0,192.09,191.82,191.9,87775.0
2015-06-26 09:30:00,192.26,193.05,191.86,193.05,37018.0,192.26,193.05,191.86,193.05,37018.0
2015-06-26 10:00:00,193.05,193.24,192.31,192.49,28447.0,193.05,193.24,192.31,192.49,28447.0
2015-06-26 10:30:00,192.52,192.62,191.78,191.78,16525.0,192.52,192.62,191.78,191.78,16525.0
2015-06-26 11:00:00,191.93,192.3,191.93,191.99,23085.0,191.93,192.3,191.93,191.99,23085.0
2015-06-26 11:30:00,192.06,192.25,191.7,192.23,53592.0,192.06,192.25,191.7,192.23,53592.0
2015-06-26 12:00:00,192.24,192.32,192.15,192.16,9422.0,192.24,192.32,192.15,192.16,9422.0
2015-06-26 12:30:00,192.18,192.24,191.69,191.69,12637.0,192.18,192.24,191.69,191.69,12637.0
2015-06-26 13:00:00,191.55,192.01,191.49,191.99,23048.0,191.55,192.01,191.49,191.99,23048.0
2015-06-26 13:30:00,191.99,192.2,191.88,192.01,25168.0,191.99,192.2,191.88,192.01,25168.0
2015-06-26 14:00:00,192.08,192.08,191.68,192.05,14813.0,192.08,192.08,191.68,192.05,14813.0
2015-06-26 14:30:00,192.01,192.2,191.89,192.02,40722.0,192.01,192.2,191.89,192.02,40722.0
2015-06-26 15:00:00,192.05,192.38,191.91,192.25,47256.0,192.05,192.38,191.91,192.25,47256.0
2015-06-26 15:30:00,192.25,193.27,192.21,193.14,176765.0,192.25,193.27,192.21,193.14,176765.0
2015-06-29 09:30:00,192.3,192.99,190.99,191.17,65583.0,192.3,192.99,190.99,191.17,65583.0
2015-06-29 10:00:00,191.27,192.82,191.09,192.19,13836.0,191.27,192.82,191.09,192.19,13836.0
2015-06-29 10:30:00,192.21,192.62,192.04,192.28,21559.0,192.21,192.62,192.04,192.28,21559.0
2015-06-29 11:00:00,192.28,192.29,191.73,192.23,21508.0,192.28,192.29,191.73,192.23,21508.0
2015-06-29 11:30:00,192.26,192.28,191.59,191.95,18212.0,192.26,192.28,191.59,191.95,18212.0
2015-06-29 12:00:00,191.97,192.38,191.75,191.84,14569.0,191.97,192.38,191.75,191.84,14569.0
2015-06-29 12:30:00,191.75,191.82,191.05,191.08,18252.0,191.75,191.82,191.05,191.08,18252.0
2015-06-29 13:00:00,191.02,191.22,190.71,190.71,19327.0,191.02,191.22,190.71,190.71,19327.0
2015-06-29 13:30:00,190.78,190.97,190.18,190.37,20165.0,190.78,190.97,190.18,190.37,20165.0
2015-06-29 14:00:00,190.43,190.58,189.19,189.22,33212.0,190.43,190.58,189.19,189.22,33212.0
2015-06-29 14:30:00,189.25,189.8,188.97,189.46,25979.0,189.25,189.8,188.97,189.46,25979.0
2015-06-29 15:00:00,189.46,190.15,189.44,189.94,51903.0,189.46,190.15,189.44,189.94,51903.0
2015-06-29 15:30:00,189.83,189.83,188.51,188.81,86148.0,189.83,189.83,188.51,188.81,86148.0
2015-06-30 09:30:00,189.97,190.64,189.43,190.25,28131.0,189.97,190.64,189.43,190.25,28131.0
2015-06-30 10:00:00,190.28,190.29,189.59,190.29,24463.0,190.28,190.29,189.59,190.29,24463.0
2015-06-30 10:30:00,190.37,190.62,189.51,190.45,28954.0,190.37,190.62,189.51,190.45,28954.0
2015-06-30 11:00:00,190.5,191.44,190.29,190.8,24611.0,190.5,191.44,190.29,190.8,24611.0
2015-06-30 11:30:00,190.71,191.0,190.59,190.59,24820.0,190.71,191.0,190.59,190.59,24820.0
2015-06-30 12:00:00,190.57,190.97,189.8,189.8,10395.0,190.57,190.97,189.8,189.8,10395.0
2015-06-30 12:30:00,189.71,190.37,189.71,190.33,15626.0,189.71,190.37,189.71,190.33,15626.0
2015-06-30 13:00:00,190.18,191.22,190.18,191.11,32292.0,190.18,191.22,190.18,191.11,32292.0
2015-06-30 13:30:00,191.16,191.96,190.99,191.96,16591.0,191.16,191.96,190.99,191.96,16591.0
2015-06-30 14:00:00,191.97,192.49,191.89,192.01,22411.0,191.97,192.49,191.89,192.01,22411.0
2015-06-30 14:30:00,192.0,192.21,191.33,191.34,23684.0,192.0,192.21,191.33,191.34,23684.0
2015-06-30 15:00:00,191.36,191.36,191.06,191.31,28185.0,191.36,191.36,191.06,191.31,28185.0
2015-06-30 15:30:00,191.25,191.42,190.9,190.9,71575.0,191.25,191.42,190.9,190.9,71575.0
2015-07-01 09:30:00,192.8,194.46,192.04,193.07,36758.0,192.8,194.46,192.04,193.07,36758.0
2015-07-01 10:00:00,193.11,193.63,192.79,193.53,27056.0,193.11,193.63,192.79,193.53,27056.0
2015-07-01 10:30:00,193.5,193.54,192.33,193.41,27694.0,193.5,193.54,192.33,193.41,27694.0
2015-07-01 11:00:00,193.41,194.03,193.41,193.84,26470.0,193.41,194.03,193.41,193.84,26470.0
2015-07-01 11:30:00,193.86,193.92,193.48,193.81,20762.0,193.86,193.92,193.48,193.81,20762.0
2015-07-01 12:00:00,193.75,193.75,192.8,193.09,16748.0,193.75,193.75,192.8,193.09,16748.0
2015-07-01 12:30:00,193.09,193.38,192.82,192.83,9114.0,193.09,193.38,192.82,192.83,9114.0
2015-07-01 13:00:00,192.8,193.63,192.8,193.59,12017.0,192.8,193.63,192.8,193.59,12017.0
2015-07-01 13:30:00,193.59,193.81,193.21,193.44,11380.0,193.59,193.81,193.21,193.44,11380.0
2015-07-01 14:00:00,193.43,193.44,192.63,193.14,22734.0,193.43,193.44,192.63,193.14,22734.0
2015-07-01 14:30:00,193.19,193.39,192.73,193.13,11599.0,193.19,193.39,192.73,193.13,11599.0
2015-07-01 15:00:00,192.96,193.73,192.96,193.56,25181.0,192.96,193.73,192.96,193.56,25181.0
2015-07-01 15:30:00,193.58,194.22,193.3,194.18,71827.0,193.58,194.22,193.3,194.18,71827.0
2015-07-02 09:30:00,194.65,195.53,193.55,194.27,48356.0,194.65,195.53,193.55,194.27,48356.0
2015-07-02 10:00:00,194.61,194.64,193.42,193.8,44475.0,194.61,194.64,193.42,193.8,44475.0
2015-07-02 10:30:00,193.72,193.72,192.71,193.03,12628.0,193.72,193.72,192.71,193.03,12628.0
2015-07-02 11:00:00,192.92,192.92,192.02,192.86,9077.0,192.92,192.92,192.02,192.86,9077.0
2015-07-02 11:30:00,192.96,193.16,191.79,191.8,16586.0,192.96,193.16,191.79,191.8,16586.0
2015-07-02 12:00:00,191.91,192.62,191.72,191.77,19929.0,191.91,192.62,191.72,191.77,19929.0
2015-07-02 12:30:00,191.82,192.48,191.82,192.29,17020.0,191.82,192.48,191.82,192.29,17020.0
2015-07-02 13:00:00,192.29,192.55,192.05,192.39,20818.0,192.29,192.55,192.05,192.39,20818.0
2015-07-02 13:30:00,192.43,192.62,192.11,192.18,11427.0,192.43,192.62,192.11,192.18,11427.0
2015-07-02 14:00:00,192.18,192.69,192.12,192.44,9925.0,192.18,192.69,192.12,192.44,9925.0
2015-07-02 14:30:00,192.29,193.14,192.2,192.95,27108.0,192.29,193.14,192.2,192.95,27108.0
2015-07-02 15:00:00,193.06,193.49,192.76,193.4,17495.0,193.06,193.49,192.76,193.4,17495.0
2015-07-02 15:30:00,193.38,193.81,193.06,193.51,42814.0,193.38,193.81,193.06,193.51,42814.0
2015-07-06 09:30:00,192.48,193.17,191.14,192.68,20861.0,192.48,193.17,191.14,192.68,20861.0
2015-07-06 10:00:00,192.67,192.99,192.19,192.82,43984.0,192.67,192.99,192.19,192.82,43984.0
2015-07-06 10:30:00,192.91,193.52,192.65,193.02,45794.0,192.91,193.52,192.65,193.02,45794.0
2015-07-06 11:00:00,192.89,193.05,191.9,192.26,31493.0,192.89,193.05,191.9,192.26,31493.0
2015-07-06 11:30:00,192.2,192.27,191.68,191.96,27959.0,192.2,192.27,191.68,191.96,27959.0
2015-07-06 12:00:00,191.96,192.55,191.85,192.54,16664.0,191.96,192.55,191.85,192.54,16664.0
2015-07-06 12:30:00,192.55,192.55,191.8,192.21,9996.0,192.55,192.55,191.8,192.21,9996.0
2015-07-06 13:00:00,192.15,192.17,191.5,191.64,9672.0,192.15,192.17,191.5,191.64,9672.0
2015-07-06 13:30:00,191.59,191.64,190.92,191.28,16999.0,191.59,191.64,190.92,191.28,16999.0
2015-07-06 14:00:00,191.18,191.74,190.88,191.48,12343.0,191.18,191.74,190.88,191.48,12343.0
2015-07-06 14:30:00,191.46,191.59,191.24,191.31,31274.0,191.46,191.59,191.24,191.31,31274.0
2015-07-06 15:00:00,191.33,191.33,190.94,191.29,28578.0,191.33,191.33,190.94,191.29,28578.0
2015-07-06 15:30:00,191.3,191.65,191.18,191.55,112804.0,191.3,191.65,191.18,191.55,112804.0
2015-07-07 09:30:00,191.34,191.77,190.26,190.47,18579.0,191.34,191.77,190.26,190.47,18579.0
2015-07-07 10:00:00,190.43,190.98,190.07,190.79,68390.0,190.43,190.98,190.07,190.79,68390.0
2015-07-07 10:30:00,190.78,190.78,189.94,190.24,58893.0,190.78,190.78,189.94,190.24,58893.0
2015-07-07 11:00:00,190.01,190.93,189.79,190.75,44121.0,190.01,190.93,189.79,190.75,44121.0
2015-07-07 11:30:00,190.58,191.25,190.34,191.12,32555.0,190.58,191.25,190.34,191.12,32555.0
2015-07-07 12:00:00,191.15,191.46,190.74,191.46,23205.0,191.15,191.46,190.74,191.46,23205.0
2015-07-07 12:30:00,191.46,192.86,191.23,192.62,28536.0,191.46,192.86,191.23,192.62,28536.0
2015-07-07 13:00:00,192.64,192.85,191.91,192.63,18518.0,192.64,192.85,191.91,192.63,18518.0
2015-07-07 13:30:00,192.64,192.99,192.33,192.82,10312.0,192.64,192.99,192.33,192.82,10312.0
2015-07-07 14:00:00,192.92,193.09,192.58,193.0,56812.0,192.92,193.09,192.58,193.0,56812.0
2015-07-07 14:30:00,193.0,194.49,192.91,194.27,45839.0,193.0,194.49,192.91,194.27,45839.0
2015-07-07 15:00:00,194.41,194.59,194.06,194.44,53282.0,194.41,194.59,194.06,194.44,53282.0
2015-07-07 15:30:00,194.41,194.7,193.64,194.22,97530.0,194.41,194.7,193.64,194.22,97530.0
2015-07-08 09:30:00,192.86,194.09,192.5,193.26,15995.0,192.86,194.09,192.5,193.26,15995.0
2015-07-08 10:00:00,193.12,193.16,192.14,192.21,30979.0,193.12,193.16,192.14,192.21,30979.0
2015-07-08 10:30:00,192.29,192.99,191.8,192.99,17175.0,192.29,192.99,191.8,192.99,17175.0
2015-07-08 11:00:00,192.87,192.87,192.06,192.06,17310.0,192.87,192.87,192.06,192.06,17310.0
2015-07-08 11:30:00,192.06,192.41,191.36,191.48,14538.0,192.06,192.41,191.36,191.48,14538.0
2015-07-08 12:00:00,191.39,191.72,190.85,191.24,13993.0,191.39,191.72,190.85,191.24,13993.0
2015-07-08 12:30:00,191.26,191.34,190.65,191.09,21904.0,191.26,191.34,190.65,191.09,21904.0
2015-07-08 13:00:00,191.04,191.47,190.54,191.47,25904.0,191.04,191.47,190.54,191.47,25904.0
2015-07-08 13:30:00,191.44,191.51,190.57,190.8,18926.0,191.44,191.51,190.57,190.8,18926.0
2015-07-08 14:00:00,190.88,191.26,190.62,191.07,17916.0,190.88,191.26,190.62,191.07,17916.0
2015-07-08 14:30:00,190.88,190.9,189.3,189.3,41863.0,190.88,190.9,189.3,189.3,41863.0
2015-07-08 15:00:00,189.33,189.61,189.0,189.11,60555.0,189.33,189.61,189.0,189.11,60555.0
2015-07-08 15:30:00,189.11,190.08,189.1,189.69,96164.0,189.11,190.08,189.1,189.69,96164.0
2015-07-09 09:30:00,192.41,193.82,191.26,191.55,24342.0,192.41,193.82,191.26,191.55,24342.0
2015-07-09 10:00:00,191.58,192.2,190.92,191.0,23177.0,191.58,192.2,190.92,191.0,23177.0
2015-07-09 10:30:00,190.96,191.25,190.67,191.22,25757.0,190.96,191.25,190.67,191.22,25757.0
2015-07-09 11:00:00,191.22,191.37,190.9,191.0,39689.0,191.22,191.37,190.9,191.0,39689.0
2015-07-09 11:30:00,190.92,191.11,190.31,190.32,19731.0,190.92,191.11,190.31,190.32,19731.0
2015-07-09 12:00:00,190.26,190.37,189.75,190.0,32587.0,190.26,190.37,189.75,190.0,32587.0
2015-07-09 12:30:00,190.03,190.24,189.75,190.02,24012.0,190.03,190.24,189.75,190.02,24012.0
2015-07-09 13:00:00,189.95,190.34,189.83,189.9,19594.0,189.95,190.34,189.83,189.9,19594.0
2015-07-09 13:30:00,189.79,190.01,189.65,189.96,20047.0,189.79,190.01,189.65,189.96,20047.0
2015-07-09 14:00:00,190.03,190.16,189.74,190.12,34432.0,190.03,190.16,189.74,190.12,34432.0
2015-07-09 14:30:00,190.07,190.7,189.94,190.57,17973.0,190.07,190.7,189.94,190.57,17973.0
2015-07-09 15:00:00,190.58,190.69,190.19,190.39,29164.0,190.58,190.69,190.19,190.39,29164.0
2015-07-09 15:30:00,190.3,190.39,189.32,189.32,95263.0,190.3,190.39,189.32,189.32,95263.0
2015-07-10 09:30:00,192.82,192.85,190.05,192.26,78571.0,192.82,192.85,190.05,192.26,78571.0
2015-07-10 10:00:00,192.23,193.28,192.23,192.98,30358.0,192.23,193.28,192.23,192.98,30358.0
2015-07-10 10:30:00,192.96,193.04,192.41,192.76,24785.0,192.96,193.04,192.41,192.76,24785.0
2015-07-10 11:00:00,192.63,193.74,192.51,193.71,28133.0,192.63,193.74,192.51,193.71,28133.0
2015-07-10 11:30:00,193.67,194.21,193.56,193.9,47041.0,193.67,194.21,193.56,193.9,47041.0
2015-07-10 12:00:00,193.96,194.16,193.86,194.12,16611.0,193.96,194.16,193.86,194.12,16611.0
2015-07-10 12:30:00,194.05,194.27,193.88,194.18,15195.0,194.05,194.27,193.88,194.18,15195.0
2015-07-10 13:00:00,194.16,194.37,193.9,193.91,15974.0,194.16,194.37,193.9,193.91,15974.0
2015-07-10 13:30:00,193.86,194.0,193.46,193.73,29889.0,193.86,194.0,193.46,193.73,29889.0
2015-07-10 14:00:00,193.9,194.4,193.85,194.26,32311.0,193.9,194.4,193.85,194.26,32311.0
2015-07-10 14:30:00,194.23,194.4,194.19,194.32,18152.0,194.23,194.4,194.19,194.32,18152.0
2015-07-10 15:00:00,194.38,194.64,194.13,194.39,35971.0,194.38,194.64,194.13,194.39,35971.0
2015-07-10 15:30:00,194.32,194.43,193.96,193.96,75874.0,194.32,194.43,193.96,193.96,75874.0
2015-07-13 09:30:00,196.05,196.25,195.22,195.54,38397.0,196.05,196.25,195.22,195.54,38397.0
2015-07-13 10:00:00,195.51,195.79,195.33,195.51,34670.0,195.51,195.79,195.33,195.51,34670.0
2015-07-13 10:30:00,195.56,195.74,195.38,195.73,15504.0,195.56,195.74,195.38,195.73,15504.0
2015-07-13 11:00:00,195.73,195.89,194.86,194.86,31504.0,195.73,195.89,194.86,194.86,31504.0
2015-07-13 11:30:00,194.92,195.22,194.91,195.17,19652.0,194.92,195.22,194.91,195.17,19652.0
2015-07-13 12:00:00,195.22,195.38,194.86,195.0,9393.0,195.22,195.38,194.86,195.0,9393.0
2015-07-13 12:30:00,195.0,195.02,194.45,194.52,10110.0,195.0,195.02,194.45,194.52,10110.0
2015-07-13 13:00:00,194.62,194.77,194.54,194.57,15398.0,194.62,194.77,194.54,194.57,15398.0
2015-07-13 13:30:00,194.59,194.66,194.11,194.22,15900.0,194.59,194.66,194.11,194.22,15900.0
2015-07-13 14:00:00,194.27,194.68,194.27,194.68,8399.0,194.27,194.68,194.27,194.68,8399.0
2015-07-13 14:30:00,194.61,194.73,194.41,194.6,21837.0,194.61,194.73,194.41,194.6,21837.0
2015-07-13 15:00:00,194.52,195.32,194.51,195.29,35530.0,194.52,195.32,194.51,195.29,35530.0
2015-07-13 15:30:00,195.35,195.66,195.3,195.42,50030.0,195.35,195.66,195.3,195.42,50030.0
2015-07-14 09:30:00,195.18,195.84,194.14,195.5,18219.0,195.18,195.84,194.14,195.5,18219.0
2015-07-14 10:00:00,195.52,195.67,195.31,195.5,9562.0,195.52,195.67,195.31,195.5,9562.0
2015-07-14 10:30:00,195.48,196.02,195.22,195.91,37489.0,195.48,196.02,195.22,195.91,37489.0
2015-07-14 11:00:00,195.91,196.08,195.63,195.78,13112.0,195.91,196.08,195.63,195.78,13112.0
2015-07-14 11:30:00,195.87,195.87,195.6,195.62,6950.0,195.87,195.87,195.6,195.62,6950.0
2015-07-14 12:00:00,195.69,196.13,195.69,196.13,2800.0,195.69,196.13,195.69,196.13,2800.0
2015-07-14 12:30:00,196.04,196.05,195.91,195.97,3959.0,196.04,196.05,195.91,195.97,3959.0
2015-07-14 13:00:00,196.05,196.13,195.95,196.0,14929.0,196.05,196.13,195.95,196.0,14929.0
2015-07-14 13:30:00,196.02,196.13,195.97,196.05,18610.0,196.02,196.13,195.97,196.05,18610.0
2015-07-14 14:00:00,196.05,196.34,196.0,196.34,14463.0,196.05,196.34,196.0,196.34,14463.0
2015-07-14 14:30:00,196.5,196.84,196.23,196.23,15866.0,196.5,196.84,196.23,196.23,15866.0
2015-07-14 15:00:00,196.28,196.54,196.22,196.25,8230.0,196.28,196.54,196.22,196.25,8230.0
2015-07-14 15:30:00,196.25,196.27,195.97,195.99,48892.0,196.25,196.27,195.97,195.99,48892.0
2015-07-15 09:30:00,195.8,197.2,195.14,196.33,60641.0,195.8,197.2,195.14,196.33,60641.0
2015-07-15 10:00:00,196.35,196.35,195.27,195.48,7915.0,196.35,196.35,195.27,195.48,7915.0
2015-07-15 10:30:00,195.39,195.76,195.37,195.55,12739.0,195.39,195.76,195.37,195.55,12739.0
2015-07-15 11:00:00,195.6,195.74,194.89,195.4,9517.0,195.6,195.74,194.89,195.4,9517.0
2015-07-15 11:30:00,195.42,195.62,195.13,195.26,14636.0,195.42,195.62,195.13,195.26,14636.0
2015-07-15 12:00:00,195.22,195.34,195.01,195.04,5748.0,195.22,195.34,195.01,195.04,5748.0
2015-07-15 12:30:00,194.91,195.17,194.85,195.17,11760.0,194.91,195.17,194.85,195.17,11760.0
2015-07-15 13:00:00,195.11,195.4,194.93,195.16,8787.0,195.11,195.4,194.93,195.16,8787.0
2015-07-15 13:30:00,195.15,195.32,194.98,195.15,18256.0,195.15,195.32,194.98,195.15,18256.0
2015-07-15 14:00:00,195.11,195.15,194.66,194.73,9712.0,195.11,195.15,194.66,194.73,9712.0
2015-07-15 14:30:00,194.66,194.71,193.77,193.88,22642.0,194.66,194.71,193.77,193.88,22642.0
2015-07-15 15:00:00,193.88,194.14,193.78,194.14,28576.0,193.88,194.14,193.78,194.14,28576.0
2015-07-15 15:30:00,194.14,194.76,194.08,194.75,57521.0,194.14,194.76,194.08,194.75,57521.0
2015-07-16 09:30:00,195.59,195.79,193.51,195.11,26532.0,195.59,195.79,193.51,195.11,26532.0
2015-07-16 10:00:00,195.08,195.33,194.51,194.64,20565.0,195.08,195.33,194.51,194.64,20565.0
2015-07-16 10:30:00,194.78,194.78,194.0,194.75,5954.0,194.78,194.78,194.0,194.75,5954.0
2015-07-16 11:00:00,194.87,195.06,194.68,195.05,8606.0,194.87,195.06,194.68,195.05,8606.0
2015-07-16 11:30:00,195.05,195.65,195.0,195.27,20979.0,195.05,195.65,195.0,195.27,20979.0
2015-07-16 12:00:00,195.24,195.45,194.61,195.45,22109.0,195.24,195.45,194.61,195.45,22109.0
2015-07-16 12:30:00,195.39,195.87,195.01,195.32,15550.0,195.39,195.87,195.01,195.32,15550.0
2015-07-16 13:00:00,195.27,195.44,194.95,195.3,9058.0,195.27,195.44,194.95,195.3,9058.0
2015-07-16 13:30:00,195.29,195.29,194.8,194.91,6586.0,195.29,195.29,194.8,194.91,6586.0
2015-07-16 14:00:00,194.97,195.33,194.85,195.16,8504.0,194.97,195.33,194.85,195.16,8504.0
2015-07-16 14:30:00,195.22,195.39,195.02,195.06,13055.0,195.22,195.39,195.02,195.06,13055.0
2015-07-16 15:00:00,195.15,195.37,194.71,195.27,18946.0,195.15,195.37,194.71,195.27,18946.0
2015-07-16 15:30:00,195.24,195.41,195.08,195.2,37006.0,195.24,195.41,195.08,195.2,37006.0
2015-07-17 09:30:00,195.27,196.45,194.2,194.23,30660.0,195.27,196.45,194.2,194.23,30660.0
2015-07-17 10:00:00,194.02,194.03,193.31,193.54,18781.0,194.02,194.03,193.31,193.54,18781.0
2015-07-17 10:30:00,193.65,193.74,192.91,193.5,11689.0,193.65,193.74,192.91,193.5,11689.0
2015-07-17 11:00:00,193.5,193.55,192.65,192.75,8755.0,193.5,193.55,192.65,192.75,8755.0
2015-07-17 11:30:00,192.75,193.16,192.62,193.05,12382.0,192.75,193.16,192.62,193.05,12382.0
2015-07-17 12:00:00,193.05,193.16,192.43,192.5,9215.0,193.05,193.16,192.43,192.5,9215.0
2015-07-17 12:30:00,192.43,192.86,192.42,192.78,12101.0,192.43,192.86,192.42,192.78,12101.0
2015-07-17 13:00:00,192.71,192.72,191.86,192.14,10793.0,192.71,192.72,191.86,192.14,10793.0
2015-07-17 13:30:00,192.24,192.71,192.24,192.5,7722.0,192.24,192.71,192.24,192.5,7722.0
2015-07-17 14:00:00,192.5,193.2,192.46,193.0,9541.0,192.5,193.2,192.46,193.0,9541.0
2015-07-17 14:30:00,193.06,193.14,192.7,193.13,17688.0,193.06,193.14,192.7,193.13,17688.0
2015-07-17 15:00:00,193.04,193.71,192.69,193.71,21771.0,193.04,193.71,192.69,193.71,21771.0
2015-07-17 15:30:00,193.64,193.94,193.52,193.56,52326.0,193.64,193.94,193.52,193.56,52326.0
2015-07-20 09:30:00,194.01,194.97,193.83,193.91,53519.0,194.01,194.97,193.83,193.91,53519.0
2015-07-20 10:00:00,194.06,194.9,194.05,194.16,23785.0,194.06,194.9,194.05,194.16,23785.0
2015-07-20 10:30:00,194.11,195.4,193.93,195.35,42197.0,194.11,195.4,193.93,195.35,42197.0
2015-07-20 11:00:00,195.33,195.99,195.33,195.75,21580.0,195.33,195.99,195.33,195.75,21580.0
2015-07-20 11:30:00,195.7,196.2,195.56,196.2,21754.0,195.7,196.2,195.56,196.2,21754.0
2015-07-20 12:00:00,196.15,196.43,196.0,196.27,18548.0,196.15,196.43,196.0,196.27,18548.0
2015-07-20 12:30:00,196.3,196.6,196.25,196.4,11713.0,196.3,196.6,196.25,196.4,11713.0
2015-07-20 13:00:00,196.39,197.24,196.28,197.23,16726.0,196.39,197.24,196.28,197.23,16726.0
2015-07-20 13:30:00,197.23,197.5,197.1,197.44,24626.0,197.23,197.5,197.1,197.44,24626.0
2015-07-20 14:00:00,197.34,197.37,196.45,197.09,19845.0,197.34,197.37,196.45,197.09,19845.0
2015-07-20 14:30:00,197.09,197.33,196.67,196.73,32338.0,197.09,197.33,196.67,196.73,32338.0
2015-07-20 15:00:00,196.78,196.79,196.13,196.26,38857.0,196.78,196.79,196.13,196.26,38857.0
2015-07-20 15:30:00,196.28,196.89,196.14,196.74,59945.0,196.28,196.89,196.14,196.74,59945.0
2015-07-21 09:30:00,196.75,196.75,195.49,196.13,37544.0,196.75,196.75,195.49,196.13,37544.0
2015-07-21 10:00:00,196.28,196.4,195.59,196.09,33421.0,196.28,196.4,195.59,196.09,33421.0
2015-07-21 10:30:00,195.94,196.03,194.22,194.41,56031.0,195.94,196.03,194.22,194.41,56031.0
2015-07-21 11:00:00,194.44,195.1,193.75,194.09,34701.0,194.44,195.1,193.75,194.09,34701.0
2015-07-21 11:30:00,194.05,194.07,193.57,193.84,12835.0,194.05,194.07,193.57,193.84,12835.0
2015-07-21 12:00:00,193.83,193.9,193.58,193.9,8820.0,193.83,193.9,193.58,193.9,8820.0
2015-07-21 12:30:00,193.92,194.2,193.68,194.12,40467.0,193.92,194.2,193.68,194.12,40467.0
2015-07-21 13:00:00,194.13,194.37,193.78,194.37,21106.0,194.13,194.37,193.78,194.37,21106.0
2015-07-21 13:30:00,194.39,194.39,194.07,194.24,19342.0,194.39,194.39,194.07,194.24,19342.0
2015-07-21 14:00:00,194.18,194.99,194.16,194.99,5414.0,194.18,194.99,194.16,194.99,5414.0
2015-07-21 14:30:00,195.07,195.38,194.93,195.09,22324.0,195.07,195.38,194.93,195.09,22324.0
2015-07-21 15:00:00,195.0,195.16,194.7,195.08,31013.0,195.0,195.16,194.7,195.08,31013.0
2015-07-21 15:30:00,195.21,195.27,194.81,195.05,74395.0,195.21,195.27,194.81,195.05,74395.0
2015-07-22 09:30:00,195.07,198.25,194.93,198.16,57132.0,195.07,198.25,194.93,198.16,57132.0
2015-07-22 10:00:00,198.11,199.26,197.97,198.43,52908.0,198.11,199.26,197.97,198.43,52908.0
2015-07-22 10:30:00,198.51,198.52,197.81,198.39,28786.0,198.51,198.52,197.81,198.39,28786.0
2015-07-22 11:00:00,198.33,198.79,198.07,198.42,30650.0,198.33,198.79,198.07,198.42,30650.0
2015-07-22 11:30:00,198.32,199.87,198.32,199.87,32529.0,198.32,199.87,198.32,199.87,32529.0
2015-07-22 12:00:00,199.85,200.52,199.25,199.25,65895.0,199.85,200.52,199.25,199.25,65895.0
2015-07-22 12:30:00,199.2,199.49,198.72,199.4,15781.0,199.2,199.49,198.72,199.4,15781.0
2015-07-22 13:00:00,199.38,199.75,198.54,198.59,38484.0,199.38,199.75,198.54,198.59,38484.0
2015-07-22 13:30:00,198.56,198.6,198.27,198.55,27452.0,198.56,198.6,198.27,198.55,27452.0
2015-07-22 14:00:00,198.46,199.16,198.27,199.15,24661.0,198.46,199.16,198.27,199.15,24661.0
2015-07-22 14:30:00,199.22,199.26,198.91,199.03,53816.0,199.22,199.26,198.91,199.03,53816.0
2015-07-22 15:00:00,199.03,199.2,198.66,198.88,48485.0,199.03,199.2,198.66,198.88,48485.0
2015-07-22 15:30:00,198.83,198.92,197.67,197.79,161382.0,198.83,198.92,197.67,197.79,161382.0
2015-07-23 09:30:00,198.56,200.59,198.09,200.39,45177.0,198.56,200.59,198.09,200.39,45177.0
2015-07-23 10:00:00,200.38,201.6,200.09,201.46,70209.0,200.38,201.6,200.09,201.46,70209.0
2015-07-23 10:30:00,201.36,202.22,201.36,201.86,31156.0,201.36,202.22,201.36,201.86,31156.0
2015-07-23 11:00:00,201.76,202.18,200.58,200.66,63584.0,201.76,202.18,200.58,200.66,63584.0
2015-07-23 11:30:00,200.64,201.12,200.01,200.02,27211.0,200.64,201.12,200.01,200.02,27211.0
2015-07-23 12:00:00,200.02,200.6,199.87,199.9,21744.0,200.02,200.6,199.87,199.9,21744.0
2015-07-23 12:30:00,199.92,200.69,199.86,200.69,13460.0,199.92,200.69,199.86,200.69,13460.0
2015-07-23 13:00:00,200.46,200.73,200.36,200.53,29896.0,200.46,200.73,200.36,200.53,29896.0
2015-07-23 13:30:00,200.5,200.71,200.24,200.47,28679.0,200.5,200.71,200.24,200.47,28679.0
2015-07-23 14:00:00,200.37,200.67,200.18,200.34,16418.0,200.37,200.67,200.18,200.34,16418.0
2015-07-23 14:30:00,200.2,200.39,199.38,199.4,11700.0,200.2,200.39,199.38,199.4,11700.0
2015-07-23 15:00:00,199.38,199.43,198.25,198.39,39625.0,199.38,199.43,198.25,198.39,39625.0
2015-07-23 15:30:00,198.39,198.57,197.88,198.0,124148.0,198.39,198.57,197.88,198.0,124148.0
2015-07-24 09:30:00,198.89,199.13,197.83,198.42,21186.0,198.89,199.13,197.83,198.42,21186.0
2015-07-24 10:00:00,198.27,198.33,196.5,196.83,52488.0,198.27,198.33,196.5,196.83,52488.0
2015-07-24 10:30:00,196.76,196.76,196.0,196.41,23985.0,196.76,196.76,196.0,196.41,23985.0
2015-07-24 11:00:00,196.36,196.42,195.83,195.87,17093.0,196.36,196.42,195.83,195.87,17093.0
2015-07-24 11:30:00,196.0,196.41,195.56,195.71,55826.0,196.0,196.41,195.56,195.71,55826.0
2015-07-24 12:00:00,195.75,195.94,195.5,195.5,11804.0,195.75,195.94,195.5,195.5,11804.0
2015-07-24 12:30:00,195.59,195.88,195.37,195.56,10377.0,195.59,195.88,195.37,195.56,10377.0
2015-07-24 13:00:00,195.5,195.62,194.58,195.06,13974.0,195.5,195.62,194.58,195.06,13974.0
2015-07-24 13:30:00,195.07,195.17,194.39,194.89,15217.0,195.07,195.17,194.39,194.89,15217.0
2015-07-24 14:00:00,194.92,194.98,194.04,194.23,9210.0,194.92,194.98,194.04,194.23,9210.0
2015-07-24 14:30:00,194.28,194.71,194.02,194.62,11868.0,194.28,194.71,194.02,194.62,11868.0
2015-07-24 15:00:00,194.68,195.41,194.51,195.25,34721.0,194.68,195.41,194.51,195.25,34721.0
2015-07-24 15:30:00,195.25,196.03,195.09,195.86,104565.0,195.25,196.03,195.09,195.86,104565.0
2015-07-27 09:30:00,194.82,195.06,193.69,194.26,27385.0,194.82,195.06,193.69,194.26,27385.0
2015-07-27 10:00:00,194.24,194.36,193.01,193.65,26956.0,194.24,194.36,193.01,193.65,26956.0
2015-07-27 10:30:00,193.74,194.5,193.57,193.74,23343.0,193.74,194.5,193.57,193.74,23343.0
2015-07-27 11:00:00,193.68,194.19,193.35,193.55,8983.0,193.68,194.19,193.35,193.55,8983.0
2015-07-27 11:30:00,193.44,194.78,193.15,194.61,30766.0,193.44,194.78,193.15,194.61,30766.0
2015-07-27 12:00:00,194.6,194.78,194.2,194.28,38004.0,194.6,194.78,194.2,194.28,38004.0
2015-07-27 12:30:00,194.26,194.39,193.84,193.98,38791.0,194.26,194.39,193.84,193.98,38791.0
2015-07-27 13:00:00,193.87,193.91,192.63,192.68,41604.0,193.87,193.91,192.63,192.68,41604.0
2015-07-27 13:30:00,192.71,192.88,192.55,192.73,16120.0,192.71,192.88,192.55,192.73,16120.0
2015-07-27 14:00:00,192.68,192.98,192.34,192.65,19143.0,192.68,192.98,192.34,192.65,19143.0
2015-07-27 14:30:00,192.64,192.86,190.93,191.22,110395.0,192.64,192.86,190.93,191.22,110395.0
2015-07-27 15:00:00,191.34,191.4,190.09,190.78,86604.0,191.34,191.4,190.09,190.78,86604.0
2015-07-27 15:30:00,190.78,191.62,190.69,191.55,82347.0,190.78,191.62,190.69,191.55,82347.0
2015-07-28 09:30:00,193.48,194.29,192.7,193.63,39608.0,193.48,194.29,192.7,193.63,39608.0
2015-07-28 10:00:00,193.52,193.84,192.52,192.79,37854.0,193.52,193.84,192.52,192.79,37854.0
2015-07-28 10:30:00,192.62,193.69,192.51,193.38,17235.0,192.62,193.69,192.51,193.38,17235.0
2015-07-28 11:00:00,193.45,194.42,193.17,194.24,18563.0,193.45,194.42,193.17,194.24,18563.0
2015-07-28 11:30:00,194.29,195.27,194.29,195.14,14975.0,194.29,195.27,194.29,195.14,14975.0
2015-07-28 12:00:00,195.07,195.39,194.73,195.0,12820.0,195.07,195.39,194.73,195.0,12820.0
2015-07-28 12:30:00,194.9,195.04,194.41,194.6,25872.0,194.9,195.04,194.41,194.6,25872.0
2015-07-28 13:00:00,194.6,196.09,194.57,195.92,28120.0,194.6,196.09,194.57,195.92,28120.0
2015-07-28 13:30:00,195.89,195.98,195.49,195.68,9526.0,195.89,195.98,195.49,195.68,9526.0
2015-07-28 14:00:00,195.74,196.58,195.67,196.25,18412.0,195.74,196.58,195.67,196.25,18412.0
2015-07-28 14:30:00,196.18,196.32,195.75,196.1,29953.0,196.18,196.32,195.75,196.1,29953.0
2015-07-28 15:00:00,196.09,196.1,195.83,196.02,10196.0,196.09,196.1,195.83,196.02,10196.0
2015-07-28 15:30:00,195.93,196.22,195.63,196.08,53680.0,195.93,196.22,195.63,196.08,53680.0
2015-07-29 09:30:00,196.97,198.26,196.57,197.71,27401.0,196.97,198.26,196.57,197.71,27401.0
2015-07-29 10:00:00,197.59,197.73,196.21,196.21,21423.0,197.59,197.73,196.21,196.21,21423.0
2015-07-29 10:30:00,196.43,197.96,196.26,197.91,12332.0,196.43,197.96,196.26,197.91,12332.0
2015-07-29 11:00:00,197.92,198.59,197.9,198.17,21297.0,197.92,198.59,197.9,198.17,21297.0
2015-07-29 11:30:00,198.1,198.64,197.54,197.71,14036.0,198.1,198.64,197.54,197.71,14036.0
2015-07-29 12:00:00,197.78,197.9,197.4,197.82,4750.0,197.78,197.9,197.4,197.82,4750.0
2015-07-29 12:30:00,197.93,198.07,197.57,197.75,14132.0,197.93,198.07,197.57,197.75,14132.0
2015-07-29 13:00:00,197.82,197.98,197.77,197.81,5325.0,197.82,197.98,197.77,197.81,5325.0
2015-07-29 13:30:00,197.79,197.85,197.17,197.72,19409.0,197.79,197.85,197.17,197.72,19409.0
2015-07-29 14:00:00,197.58,198.15,197.1,198.15,27576.0,197.58,198.15,197.1,198.15,27576.0
2015-07-29 14:30:00,198.28,199.67,198.28,199.49,10981.0,198.28,199.67,198.28,199.49,10981.0
2015-07-29 15:00:00,199.43,199.94,198.91,199.81,32187.0,199.43,199.94,198.91,199.81,32187.0
2015-07-29 15:30:00,199.67,200.01,199.42,199.47,40910.0,199.67,200.01,199.42,199.47,40910.0
2015-07-30 09:30:00,198.67,200.02,198.32,198.87,25714.0,198.67,200.02,198.32,198.87,25714.0
2015-07-30 10:00:00,198.77,198.8,197.99,198.71,13163.0,198.77,198.8,197.99,198.71,13163.0
2015-07-30 10:30:00,198.77,199.03,198.32,198.46,11637.0,198.77,199.03,198.32,198.46,11637.0
2015-07-30 11:00:00,198.55,199.74,198.43,199.68,8904.0,198.55,199.74,198.43,199.68,8904.0
2015-07-30 11:30:00,199.82,200.51,199.7,199.74,10011.0,199.82,200.51,199.7,199.74,10011.0
2015-07-30 12:00:00,199.83,201.17,199.83,201.0,20609.0,199.83,201.17,199.83,201.0,20609.0
2015-07-30 12:30:00,201.04,201.04,200.34,200.34,16620.0,201.04,201.04,200.34,200.34,16620.0
2015-07-30 13:00:00,200.45,200.62,200.31,200.4,13783.0,200.45,200.62,200.31,200.4,13783.0
2015-07-30 13:30:00,200.52,200.69,200.24,200.47,11815.0,200.52,200.69,200.24,200.47,11815.0
2015-07-30 14:00:00,200.4,201.2,200.4,200.63,17281.0,200.4,201.2,200.4,200.63,17281.0
2015-07-30 14:30:00,200.55,201.08,200.55,200.92,9659.0,200.55,201.08,200.55,200.92,9659.0
2015-07-30 15:00:00,201.06,201.16,200.52,200.73,44898.0,201.06,201.16,200.52,200.73,44898.0
2015-07-30 15:30:00,200.76,200.86,200.6,200.67,70330.0,200.76,200.86,200.6,200.67,70330.0
2015-07-31 09:30:00,201.46,201.86,199.56,199.92,31520.0,201.46,201.86,199.56,199.92,31520.0
2015-07-31 10:00:00,199.86,200.55,199.46,200.38,10989.0,199.86,200.55,199.46,200.38,10989.0
2015-07-31 10:30:00,200.41,201.5,200.36,201.5,17585.0,200.41,201.5,200.36,201.5,17585.0
2015-07-31 11:00:00,201.42,201.97,201.33,201.86,20438.0,201.42,201.97,201.33,201.86,20438.0
2015-07-31 11:30:00,201.82,202.12,201.68,201.83,12781.0,201.82,202.12,201.68,201.83,12781.0
2015-07-31 12:00:00,201.88,202.37,201.88,201.93,16043.0,201.88,202.37,201.88,201.93,16043.0
2015-07-31 12:30:00,201.96,202.14,201.67,201.67,11279.0,201.96,202.14,201.67,201.67,11279.0
2015-07-31 13:00:00,201.62,201.74,201.17,201.17,11680.0,201.62,201.74,201.17,201.17,11680.0
2015-07-31 13:30:00,201.2,201.76,201.07,201.58,38501.0,201.2,201.76,201.07,201.58,38501.0
2015-07-31 14:00:00,201.67,202.27,201.5,202.27,14172.0,201.67,202.27,201.5,202.27,14172.0
2015-07-31 14:30:00,202.2,202.24,201.66,201.74,13603.0,202.2,202.24,201.66,201.74,13603.0
2015-07-31 15:00:00,201.72,202.01,201.22,201.29,13578.0,201.72,202.01,201.22,201.29,13578.0
2015-07-31 15:30:00,201.37,201.73,201.3,201.65,40385.0,201.37,201.73,201.3,201.65,40385.0
2015-08-03 09:30:00,204.0,204.39,201.92,202.25,71828.0,204.0,204.39,201.92,202.25,71828.0
2015-08-03 10:00:00,202.03,202.05,201.28,201.62,49192.0,202.03,202.05,201.28,201.62,49192.0
2015-08-03 10:30:00,201.48,201.54,200.78,201.21,23363.0,201.48,201.54,200.78,201.21,23363.0
2015-08-03 11:00:00,201.28,201.7,201.11,201.3,28180.0,201.28,201.7,201.11,201.3,28180.0
2015-08-03 11:30:00,201.31,201.48,200.86,200.95,23355.0,201.31,201.48,200.86,200.95,23355.0
2015-08-03 12:00:00,201.0,201.21,200.7,201.21,18608.0,201.0,201.21,200.7,201.21,18608.0
2015-08-03 12:30:00,201.1,201.13,199.8,199.97,32876.0,201.1,201.13,199.8,199.97,32876.0
2015-08-03 13:00:00,199.94,200.33,199.5,200.32,15911.0,199.94,200.33,199.5,200.32,15911.0
2015-08-03 13:30:00,200.4,201.24,200.15,201.19,28459.0,200.4,201.24,200.15,201.19,28459.0
2015-08-03 14:00:00,201.14,201.86,201.04,201.25,54382.0,201.14,201.86,201.04,201.25,54382.0
2015-08-03 14:30:00,201.24,201.24,200.73,200.86,36113.0,201.24,201.24,200.73,200.86,36113.0
2015-08-03 15:00:00,200.88,200.98,200.68,200.8,59377.0,200.88,200.98,200.68,200.8,59377.0
2015-08-03 15:30:00,200.8,201.17,200.61,200.85,151858.0,200.8,201.17,200.61,200.85,151858.0
2015-08-04 09:30:00,201.13,201.97,200.02,200.45,44498.0,201.13,201.97,200.02,200.45,44498.0
2015-08-04 10:00:00,200.63,201.51,200.49,201.38,59849.0,200.63,201.51,200.49,201.38,59849.0
2015-08-04 10:30:00,201.2,202.42,201.06,201.85,32474.0,201.2,202.42,201.06,201.85,32474.0
2015-08-04 11:00:00,201.76,202.06,201.48,201.74,20206.0,201.76,202.06,201.48,201.74,20206.0
2015-08-04 11:30:00,201.77,202.29,201.71,202.0,9208.0,201.77,202.29,201.71,202.0,9208.0
2015-08-04 12:00:00,202.05,202.34,201.84,201.87,8612.0,202.05,202.34,201.84,201.87,8612.0
2015-08-04 12:30:00,201.86,202.2,201.53,201.53,7200.0,201.86,202.2,201.53,201.53,7200.0
2015-08-04 13:00:00,201.53,201.89,201.23,201.85,13536.0,201.53,201.89,201.23,201.85,13536.0
2015-08-04 13:30:00,201.91,202.28,201.18,201.47,16025.0,201.91,202.28,201.18,201.47,16025.0
2015-08-04 14:00:00,201.45,201.85,201.4,201.63,30198.0,201.45,201.85,201.4,201.63,30198.0
2015-08-04 14:30:00,201.66,202.72,201.57,202.57,14041.0,201.66,202.72,201.57,202.57,14041.0
2015-08-04 15:00:00,202.53,202.55,202.25,202.41,22276.0,202.53,202.55,202.25,202.41,22276.0
2015-08-04 15:30:00,202.34,202.88,202.2,202.72,76988.0,202.34,202.88,202.2,202.72,76988.0
2015-08-05 09:30:00,204.34,204.34,202.15,202.75,69488.0,204.34,204.34,202.15,202.75,69488.0
2015-08-05 10:00:00,202.76,203.55,202.57,203.44,69068.0,202.76,203.55,202.57,203.44,69068.0
2015-08-05 10:30:00,203.46,203.55,202.81,203.01,25497.0,203.46,203.55,202.81,203.01,25497.0
2015-08-05 11:00:00,203.1,203.4,202.64,202.74,28734.0,203.1,203.4,202.64,202.74,28734.0
2015-08-05 11:30:00,202.72,203.18,202.47,202.47,26420.0,202.72,203.18,202.47,202.47,26420.0
2015-08-05 12:00:00,202.56,202.83,201.77,201.84,18438.0,202.56,202.83,201.77,201.84,18438.0
2015-08-05 12:30:00,201.85,202.33,201.61,202.17,27359.0,201.85,202.33,201.61,202.17,27359.0
2015-08-05 13:00:00,202.25,202.37,200.8,201.22,28890.0,202.25,202.37,200.8,201.22,28890.0
2015-08-05 13:30:00,201.3,201.74,201.01,201.67,26901.0,201.3,201.74,201.01,201.67,26901.0
2015-08-05 14:00:00,201.56,202.13,201.19,201.56,50946.0,201.56,202.13,201.19,201.56,50946.0
2015-08-05 14:30:00,201.57,202.28,201.55,201.95,30407.0,201.57,202.28,201.55,201.95,30407.0
2015-08-05 15:00:00,202.0,202.47,201.89,202.13,35200.0,202.0,202.47,201.89,202.13,35200.0
2015-08-05 15:30:00,202.09,202.85,201.99,202.74,88095.0,202.09,202.85,201.99,202.74,88095.0
2015-08-06 09:30:00,202.14,203.59,201.95,202.55,26196.0,202.14,203.59,201.95,202.55,26196.0
2015-08-06 10:00:00,202.52,203.0,201.11,201.31,62427.0,202.52,203.0,201.11,201.31,62427.0
2015-08-06 10:30:00,201.31,201.47,200.73,200.77,46865.0,201.31,201.47,200.73,200.77,46865.0
2015-08-06 11:00:00,200.73,201.01,198.53,198.86,48135.0,200.73,201.01,198.53,198.86,48135.0
2015-08-06 11:30:00,199.12,200.11,198.51,198.51,44603.0,199.12,200.11,198.51,198.51,44603.0
2015-08-06 12:00:00,198.5,198.74,195.78,197.75,124012.0,198.5,198.74,195.78,197.75,124012.0
2015-08-06 12:30:00,197.7,197.88,195.59,196.2,52678.0,197.7,197.88,195.59,196.2,52678.0
2015-08-06 13:00:00,196.18,197.88,196.18,197.37,36401.0,196.18,197.88,196.18,197.37,36401.0
2015-08-06 13:30:00,197.48,197.72,196.4,197.71,51762.0,197.48,197.72,196.4,197.71,51762.0
2015-08-06 14:00:00,197.59,198.16,196.28,196.99,71228.0,197.59,198.16,196.28,196.99,71228.0
2015-08-06 14:30:00,197.03,199.88,196.98,199.71,75725.0,197.03,199.88,196.98,199.71,75725.0
2015-08-06 15:00:00,199.83,199.83,197.72,197.83,65328.0,199.83,199.83,197.72,197.83,65328.0
2015-08-06 15:30:00,197.81,198.18,197.37,197.45,123236.0,197.81,198.18,197.37,197.45,123236.0
2015-08-07 09:30:00,205.25,207.29,204.0,206.0,314639.0,205.25,207.29,204.0,206.0,314639.0
2015-08-07 10:00:00,206.43,207.39,203.19,203.5,180212.0,206.43,207.39,203.19,203.5,180212.0
2015-08-07 10:30:00,203.49,207.27,202.92,205.3,118031.0,203.49,207.27,202.92,205.3,118031.0
2015-08-07 11:00:00,205.49,205.75,203.64,205.29,201882.0,205.49,205.75,203.64,205.29,201882.0
2015-08-07 11:30:00,205.3,206.68,204.36,205.52,103567.0,205.3,206.68,204.36,205.52,103567.0
2015-08-07 12:00:00,205.52,205.87,204.63,204.88,54285.0,205.52,205.87,204.63,204.88,54285.0
2015-08-07 12:30:00,204.89,205.94,204.73,205.0,60312.0,204.89,205.94,204.73,205.0,60312.0
2015-08-07 13:00:00,205.0,205.41,203.76,203.81,65972.0,205.0,205.41,203.76,203.81,65972.0
2015-08-07 13:30:00,203.81,204.36,203.36,204.16,169380.0,203.81,204.36,203.36,204.16,169380.0
2015-08-07 14:00:00,204.01,204.16,203.53,203.79,89607.0,204.01,204.16,203.53,203.79,89607.0
2015-08-07 14:30:00,203.75,203.92,202.95,203.65,77653.0,203.75,203.92,202.95,203.65,77653.0
2015-08-07 15:00:00,203.57,204.12,203.46,203.79,147803.0,203.57,204.12,203.46,203.79,147803.0
2015-08-07 15:30:00,203.79,203.85,203.13,203.66,222609.0,203.79,203.85,203.13,203.66,222609.0
2015-08-10 09:30:00,204.9,207.33,204.9,206.48,95801.0,204.9,207.33,204.9,206.48,95801.0
2015-08-10 10:00:00,206.48,207.75,205.71,206.56,96884.0,206.48,207.75,205.71,206.56,96884.0
2015-08-10 10:30:00,206.33,206.66,205.18,206.02,54955.0,206.33,206.66,205.18,206.02,54955.0
2015-08-10 11:00:00,206.02,206.22,205.54,205.74,40235.0,206.02,206.22,205.54,205.74,40235.0
2015-08-10 11:30:00,205.72,205.77,204.6,205.42,47456.0,205.72,205.77,204.6,205.42,47456.0
2015-08-10 12:00:00,205.42,206.23,205.23,205.94,30013.0,205.42,206.23,205.23,205.94,30013.0
2015-08-10 12:30:00,205.93,206.17,205.44,205.7,42805.0,205.93,206.17,205.44,205.7,42805.0
2015-08-10 13:00:00,205.6,206.1,205.59,206.01,46802.0,205.6,206.1,205.59,206.01,46802.0
2015-08-10 13:30:00,206.01,206.39,205.88,206.36,56525.0,206.01,206.39,205.88,206.36,56525.0
2015-08-10 14:00:00,206.34,206.94,205.94,205.94,57464.0,206.34,206.94,205.94,205.94,57464.0
2015-08-10 14:30:00,205.97,206.15,205.79,205.89,47902.0,205.97,206.15,205.79,205.89,47902.0
2015-08-10 15:00:00,205.86,206.08,205.59,205.81,61663.0,205.86,206.08,205.59,205.81,61663.0
2015-08-10 15:30:00,205.81,206.08,205.11,205.38,146043.0,205.81,206.08,205.11,205.38,146043.0
2015-08-11 09:30:00,203.89,205.48,203.61,204.27,35555.0,203.89,205.48,203.61,204.27,35555.0
2015-08-11 10:00:00,204.23,205.15,203.31,205.14,33482.0,204.23,205.15,203.31,205.14,33482.0
2015-08-11 10:30:00,204.98,206.01,204.76,205.06,40881.0,204.98,206.01,204.76,205.06,40881.0
2015-08-11 11:00:00,205.07,205.13,204.0,204.26,32673.0,205.07,205.13,204.0,204.26,32673.0
2015-08-11 11:30:00,204.31,204.72,203.64,203.84,35366.0,204.31,204.72,203.64,203.84,35366.0
2015-08-11 12:00:00,203.88,204.48,203.69,204.4,29697.0,203.88,204.48,203.69,204.4,29697.0
2015-08-11 12:30:00,204.37,204.52,204.03,204.18,29792.0,204.37,204.52,204.03,204.18,29792.0
2015-08-11 13:00:00,204.26,204.6,203.61,204.6,45749.0,204.26,204.6,203.61,204.6,45749.0
2015-08-11 13:30:00,204.65,205.2,204.08,204.34,57635.0,204.65,205.2,204.08,204.34,57635.0
2015-08-11 14:00:00,204.29,204.99,203.84,204.9,51699.0,204.29,204.99,203.84,204.9,51699.0
2015-08-11 14:30:00,204.93,205.04,204.34,204.62,52014.0,204.93,205.04,204.34,204.62,52014.0
2015-08-11 15:00:00,204.65,205.09,204.62,205.09,85859.0,204.65,205.09,204.62,205.09,85859.0
2015-08-11 15:30:00,205.08,205.17,204.78,204.93,87909.0,205.08,205.17,204.78,204.93,87909.0
2015-08-12 09:30:00,203.37,203.99,202.76,202.76,49776.0,203.37,203.99,202.76,202.76,49776.0
2015-08-12 10:00:00,202.16,202.16,200.55,200.93,43073.0,202.16,202.16,200.55,200.93,43073.0
2015-08-12 10:30:00,200.96,202.49,200.91,201.26,57568.0,200.96,202.49,200.91,201.26,57568.0
2015-08-12 11:00:00,201.34,203.09,201.24,202.69,37876.0,201.34,203.09,201.24,202.69,37876.0
2015-08-12 11:30:00,202.61,202.97,201.82,202.09,68816.0,202.61,202.97,201.82,202.09,68816.0
2015-08-12 12:00:00,201.94,202.82,201.71,202.77,50169.0,201.94,202.82,201.71,202.77,50169.0
2015-08-12 12:30:00,202.77,203.15,202.7,202.8,49193.0,202.77,203.15,202.7,202.8,49193.0
2015-08-12 13:00:00,202.91,203.64,202.88,203.5,41234.0,202.91,203.64,202.88,203.5,41234.0
2015-08-12 13:30:00,203.55,204.42,203.48,204.33,45985.0,203.55,204.42,203.48,204.33,45985.0
2015-08-12 14:00:00,204.25,204.44,203.99,204.09,73997.0,204.25,204.44,203.99,204.09,73997.0
2015-08-12 14:30:00,204.18,205.27,204.09,205.06,69465.0,204.18,205.27,204.09,205.06,69465.0
2015-08-12 15:00:00,205.0,205.9,204.92,205.82,55196.0,205.0,205.9,204.92,205.82,55196.0
2015-08-12 15:30:00,205.76,206.05,205.26,205.38,167564.0,205.76,206.05,205.26,205.38,167564.0
2015-08-13 09:30:00,205.29,206.49,205.13,205.5,32324.0,205.29,206.49,205.13,205.5,32324.0
2015-08-13 10:00:00,205.47,206.2,204.91,206.09,40913.0,205.47,206.2,204.91,206.09,40913.0
2015-08-13 10:30:00,206.11,206.26,205.75,206.09,49683.0,206.11,206.26,205.75,206.09,49683.0
2015-08-13 11:00:00,206.2,206.51,205.79,205.89,49055.0,206.2,206.51,205.79,205.89,49055.0
2015-08-13 11:30:00,205.97,206.47,205.8,206.15,39346.0,205.97,206.47,205.8,206.15,39346.0
2015-08-13 12:00:00,206.24,207.17,206.16,207.14,25200.0,206.24,207.17,206.16,207.14,25200.0
2015-08-13 12:30:00,207.24,207.39,206.81,206.81,23814.0,207.24,207.39,206.81,206.81,23814.0
2015-08-13 13:00:00,206.77,207.12,206.64,206.69,57115.0,206.77,207.12,206.64,206.69,57115.0
2015-08-13 13:30:00,206.77,207.09,206.74,206.82,32486.0,206.77,207.09,206.74,206.82,32486.0
2015-08-13 14:00:00,206.84,207.03,206.7,206.96,33863.0,206.84,207.03,206.7,206.96,33863.0
2015-08-13 14:30:00,206.96,207.07,206.84,206.95,62736.0,206.96,207.07,206.84,206.95,62736.0
2015-08-13 15:00:00,206.95,207.07,206.54,206.62,38247.0,206.95,207.07,206.54,206.62,38247.0
2015-08-13 15:30:00,206.53,206.53,205.75,205.83,81818.0,206.53,206.53,205.75,205.83,81818.0
2015-08-14 09:30:00,205.7,206.43,205.2,206.43,17309.0,205.7,206.43,205.2,206.43,17309.0
2015-08-14 10:00:00,206.31,206.38,205.76,205.93,32148.0,206.31,206.38,205.76,205.93,32148.0
2015-08-14 10:30:00,205.97,206.07,205.42,205.94,10827.0,205.97,206.07,205.42,205.94,10827.0
2015-08-14 11:00:00,205.83,206.0,205.23,206.0,7481.0,205.83,206.0,205.23,206.0,7481.0
2015-08-14 11:30:00,205.95,206.11,205.66,206.0,5565.0,205.95,206.11,205.66,206.0,5565.0
2015-08-14 12:00:00,205.95,206.74,205.86,206.62,19686.0,205.95,206.74,205.86,206.62,19686.0
2015-08-14 12:30:00,206.54,206.69,206.45,206.59,15882.0,206.54,206.69,206.45,206.59,15882.0
2015-08-14 13:00:00,206.5,207.68,206.5,207.07,38528.0,206.5,207.68,206.5,207.07,38528.0
2015-08-14 13:30:00,207.03,207.31,206.8,206.91,12408.0,207.03,207.31,206.8,206.91,12408.0
2015-08-14 14:00:00,207.0,207.57,206.91,207.5,60262.0,207.0,207.57,206.91,207.5,60262.0
2015-08-14 14:30:00,207.45,207.79,207.19,207.43,32989.0,207.45,207.79,207.19,207.43,32989.0
2015-08-14 15:00:00,207.4,207.76,207.3,207.6,27504.0,207.4,207.76,207.3,207.6,27504.0
2015-08-14 15:30:00,207.67,207.78,207.32,207.39,36819.0,207.67,207.78,207.32,207.39,36819.0
2015-08-17 09:30:00,206.78,207.56,206.0,207.08,19645.0,206.78,207.56,206.0,207.08,19645.0
2015-08-17 10:00:00,206.87,208.23,206.85,207.99,26031.0,206.87,208.23,206.85,207.99,26031.0
2015-08-17 10:30:00,208.0,208.15,207.43,208.15,22606.0,208.0,208.15,207.43,208.15,22606.0
2015-08-17 11:00:00,208.15,208.55,207.96,208.0,31672.0,208.15,208.55,207.96,208.0,31672.0
2015-08-17 11:30:00,207.9,208.69,207.9,208.69,17380.0,207.9,208.69,207.9,208.69,17380.0
2015-08-17 12:00:00,208.7,208.7,208.3,208.43,14662.0,208.7,208.7,208.3,208.43,14662.0
2015-08-17 12:30:00,208.42,208.54,208.17,208.29,19759.0,208.42,208.54,208.17,208.29,19759.0
2015-08-17 13:00:00,208.34,209.0,208.17,208.99,26943.0,208.34,209.0,208.17,208.99,26943.0
2015-08-17 13:30:00,209.0,209.01,208.64,208.82,21862.0,209.0,209.01,208.64,208.82,21862.0
2015-08-17 14:00:00,208.84,208.95,208.51,208.6,11819.0,208.84,208.95,208.51,208.6,11819.0
2015-08-17 14:30:00,208.46,208.87,208.24,208.78,25771.0,208.46,208.87,208.24,208.78,25771.0
2015-08-17 15:00:00,208.77,208.81,208.28,208.3,23675.0,208.77,208.81,208.28,208.3,23675.0
2015-08-17 15:30:00,208.29,208.51,208.22,208.4,71724.0,208.29,208.51,208.22,208.4,71724.0
2015-08-18 09:30:00,209.28,211.98,208.25,211.7,177790.0,209.28,211.98,208.25,211.7,177790.0
2015-08-18 10:00:00,211.79,211.86,210.71,211.07,39668.0,211.79,211.86,210.71,211.07,39668.0
2015-08-18 10:30:00,211.0,211.36,210.5,211.24,46889.0,211.0,211.36,210.5,211.24,46889.0
2015-08-18 11:00:00,211.24,211.39,211.03,211.17,40772.0,211.24,211.39,211.03,211.17,40772.0
2015-08-18 11:30:00,211.17,211.33,211.03,211.24,19694.0,211.17,211.33,211.03,211.24,19694.0
2015-08-18 12:00:00,211.16,211.31,210.97,211.04,90086.0,211.16,211.31,210.97,211.04,90086.0
2015-08-18 12:30:00,211.04,211.14,210.87,210.88,37478.0,211.04,211.14,210.87,210.88,37478.0
2015-08-18 13:00:00,210.8,210.99,210.36,210.9,16119.0,210.8,210.99,210.36,210.9,16119.0
2015-08-18 13:30:00,210.97,211.22,210.94,211.07,27652.0,210.97,211.22,210.94,211.07,27652.0
2015-08-18 14:00:00,211.09,211.2,210.61,211.2,12310.0,211.09,211.2,210.61,211.2,12310.0
2015-08-18 14:30:00,211.22,211.24,210.73,210.9,17580.0,211.22,211.24,210.73,210.9,17580.0
2015-08-18 15:00:00,210.83,211.11,210.8,211.11,19064.0,210.83,211.11,210.8,211.11,19064.0
2015-08-18 15:30:00,211.09,211.44,210.96,211.24,133162.0,211.09,211.44,210.96,211.24,133162.0
2015-08-19 09:30:00,209.86,211.39,209.39,209.65,43428.0,209.86,211.39,209.39,209.65,43428.0
2015-08-19 10:00:00,209.49,210.59,209.41,210.51,59199.0,209.49,210.59,209.41,210.51,59199.0
2015-08-19 10:30:00,210.45,210.56,209.97,210.26,33756.0,210.45,210.56,209.97,210.26,33756.0
2015-08-19 11:00:00,210.3,210.53,209.75,209.91,58946.0,210.3,210.53,209.75,209.91,58946.0
2015-08-19 11:30:00,209.88,209.88,208.99,209.08,66028.0,209.88,209.88,208.99,209.08,66028.0
2015-08-19 12:00:00,209.02,209.09,208.27,209.05,29854.0,209.02,209.09,208.27,209.05,29854.0
2015-08-19 12:30:00,209.0,210.36,208.99,210.3,19658.0,209.0,210.36,208.99,210.3,19658.0
2015-08-19 13:00:00,210.4,210.84,210.33,210.33,45356.0,210.4,210.84,210.33,210.33,45356.0
2015-08-19 13:30:00,210.25,210.87,210.14,210.78,36701.0,210.25,210.87,210.14,210.78,36701.0
2015-08-19 14:00:00,210.85,212.16,210.75,211.28,32800.0,210.85,212.16,210.75,211.28,32800.0
2015-08-19 14:30:00,211.4,211.55,210.56,210.67,16833.0,211.4,211.55,210.56,210.67,16833.0
2015-08-19 15:00:00,210.52,211.09,210.23,210.91,32996.0,210.52,211.09,210.23,210.91,32996.0
2015-08-19 15:30:00,210.91,211.21,210.6,210.78,75377.0,210.91,211.21,210.6,210.78,75377.0
2015-08-20 09:30:00,209.36,211.01,208.61,208.67,19302.0,209.36,211.01,208.61,208.67,19302.0
2015-08-20 10:00:00,208.49,208.79,207.34,207.51,16279.0,208.49,208.79,207.34,207.51,16279.0
2015-08-20 10:30:00,207.65,209.13,207.37,208.75,21609.0,207.65,209.13,207.37,208.75,21609.0
2015-08-20 11:00:00,208.62,208.75,207.66,208.33,17402.0,208.62,208.75,207.66,208.33,17402.0
2015-08-20 11:30:00,208.37,208.69,208.01,208.69,8844.0,208.37,208.69,208.01,208.69,8844.0
2015-08-20 12:00:00,208.75,208.84,207.25,207.45,27350.0,208.75,208.84,207.25,207.45,27350.0
2015-08-20 12:30:00,207.37,207.74,206.78,206.87,9423.0,207.37,207.74,206.78,206.87,9423.0
2015-08-20 13:00:00,206.69,207.22,206.28,207.1,21090.0,206.69,207.22,206.28,207.1,21090.0
2015-08-20 13:30:00,207.05,207.18,206.52,206.91,24108.0,207.05,207.18,206.52,206.91,24108.0
2015-08-20 14:00:00,206.78,206.9,206.39,206.56,16231.0,206.78,206.9,206.39,206.56,16231.0
2015-08-20 14:30:00,206.51,206.67,204.96,205.12,55935.0,206.51,206.67,204.96,205.12,55935.0
2015-08-20 15:00:00,205.12,205.69,204.64,204.98,38985.0,205.12,205.69,204.64,204.98,38985.0
2015-08-20 15:30:00,205.09,206.01,204.27,204.35,95326.0,205.09,206.01,204.27,204.35,95326.0
2015-08-21 09:30:00,202.34,203.72,201.47,203.59,63544.0,202.34,203.72,201.47,203.59,63544.0
2015-08-21 10:00:00,203.75,205.01,203.46,203.71,42958.0,203.75,205.01,203.46,203.71,42958.0
2015-08-21 10:30:00,203.71,203.92,202.47,202.67,21752.0,203.71,203.92,202.47,202.67,21752.0
2015-08-21 11:00:00,202.56,202.69,200.24,201.13,25735.0,202.56,202.69,200.24,201.13,25735.0
2015-08-21 11:30:00,201.18,201.56,200.83,201.54,72478.0,201.18,201.56,200.83,201.54,72478.0
2015-08-21 12:00:00,201.59,203.13,201.49,201.74,11710.0,201.59,203.13,201.49,201.74,11710.0
2015-08-21 12:30:00,201.78,202.06,200.54,200.59,14606.0,201.78,202.06,200.54,200.59,14606.0
2015-08-21 13:00:00,200.47,201.84,200.36,201.84,11984.0,200.47,201.84,200.36,201.84,11984.0
2015-08-21 13:30:00,201.88,202.89,201.53,202.73,20915.0,201.88,202.89,201.53,202.73,20915.0
2015-08-21 14:00:00,203.1,203.18,201.65,201.97,12466.0,203.1,203.18,201.65,201.97,12466.0
2015-08-21 14:30:00,201.98,202.42,200.56,201.1,18100.0,201.98,202.42,200.56,201.1,18100.0
2015-08-21 15:00:00,200.86,201.14,199.8,200.55,31814.0,200.86,201.14,199.8,200.55,31814.0
2015-08-21 15:30:00,200.65,201.37,200.0,200.21,116655.0,200.65,201.37,200.0,200.21,116655.0
2015-08-24 09:30:00,191.89,192.83,183.52,191.45,117662.0,191.89,192.83,183.52,191.45,117662.0
2015-08-24 10:00:00,191.05,194.59,191.04,193.43,69744.0,191.05,194.59,191.04,193.43,69744.0
2015-08-24 10:30:00,193.29,194.26,191.65,193.48,53364.0,193.29,194.26,191.65,193.48,53364.0
2015-08-24 11:00:00,193.78,194.13,192.11,192.23,52134.0,193.78,194.13,192.11,192.23,52134.0
2015-08-24 11:30:00,192.04,197.0,191.99,196.19,43818.0,192.04,197.0,191.99,196.19,43818.0
2015-08-24 12:00:00,196.2,197.77,195.14,197.47,43126.0,196.2,197.77,195.14,197.47,43126.0
2015-08-24 12:30:00,197.5,198.3,196.5,197.03,48368.0,197.5,198.3,196.5,197.03,48368.0
2015-08-24 13:00:00,197.14,197.69,195.44,196.11,38737.0,197.14,197.69,195.44,196.11,38737.0
2015-08-24 13:30:00,195.82,195.82,193.96,193.96,36739.0,195.82,195.82,193.96,193.96,36739.0
2015-08-24 14:00:00,193.92,194.14,192.44,193.04,38789.0,193.92,194.14,192.44,193.04,38789.0
2015-08-24 14:30:00,193.15,193.78,189.77,189.77,51031.0,193.15,193.78,189.77,189.77,51031.0
2015-08-24 15:00:00,189.76,190.96,188.79,189.39,85980.0,189.76,190.96,188.79,189.39,85980.0
2015-08-24 15:30:00,189.38,193.65,189.02,190.37,157590.0,189.38,193.65,189.02,190.37,157590.0
2015-08-25 09:30:00,195.79,196.34,193.1,194.25,83661.0,195.79,196.34,193.1,194.25,83661.0
2015-08-25 10:00:00,194.27,195.34,193.5,194.02,71949.0,194.27,195.34,193.5,194.02,71949.0
2015-08-25 10:30:00,193.86,194.14,193.23,193.59,31735.0,193.86,194.14,193.23,193.59,31735.0
2015-08-25 11:00:00,193.62,195.5,193.62,194.31,29685.0,193.62,195.5,193.62,194.31,29685.0
2015-08-25 11:30:00,194.4,195.76,194.16,195.13,57344.0,194.4,195.76,194.16,195.13,57344.0
2015-08-25 12:00:00,195.08,195.3,194.42,195.0,24867.0,195.08,195.3,194.42,195.0,24867.0
2015-08-25 12:30:00,194.97,195.5,194.71,195.31,57687.0,194.97,195.5,194.71,195.31,57687.0
2015-08-25 13:00:00,195.2,195.67,193.81,193.9,50250.0,195.2,195.67,193.81,193.9,50250.0
2015-08-25 13:30:00,193.79,194.9,193.53,194.89,45655.0,193.79,194.9,193.53,194.89,45655.0
2015-08-25 14:00:00,194.89,194.93,194.12,194.56,91261.0,194.89,194.93,194.12,194.56,91261.0
2015-08-25 14:30:00,194.5,195.1,194.14,194.73,47901.0,194.5,195.1,194.14,194.73,47901.0
2015-08-25 15:00:00,194.71,194.95,192.41,192.6,84924.0,194.71,194.95,192.41,192.6,84924.0
2015-08-25 15:30:00,192.56,192.88,189.18,189.24,163217.0,192.56,192.88,189.18,189.24,163217.0
2015-08-26 09:30:00,193.7,194.99,191.07,192.8,76980.0,193.7,194.99,191.07,192.8,76980.0
2015-08-26 10:00:00,192.7,193.91,191.02,192.0,53084.0,192.7,193.91,191.02,192.0,53084.0
2015-08-26 10:30:00,192.12,192.83,190.97,190.97,30575.0,192.12,192.83,190.97,190.97,30575.0
2015-08-26 11:00:00,190.83,191.46,190.17,190.21,28393.0,190.83,191.46,190.17,190.21,28393.0
2015-08-26 11:30:00,190.34,190.69,189.27,189.8,35761.0,190.34,190.69,189.27,189.8,35761.0
2015-08-26 12:00:00,189.57,189.76,188.72,188.77,33035.0,189.57,189.76,188.72,188.77,33035.0
2015-08-26 12:30:00,188.61,189.5,188.01,189.5,31050.0,188.61,189.5,188.01,189.5,31050.0
2015-08-26 13:00:00,189.5,190.3,188.63,190.23,27895.0,189.5,190.3,188.63,190.23,27895.0
2015-08-26 13:30:00,190.19,190.67,189.6,190.5,80354.0,190.19,190.67,189.6,190.5,80354.0
2015-08-26 14:00:00,190.49,190.5,188.61,189.27,40536.0,190.49,190.5,188.61,189.27,40536.0
2015-08-26 14:30:00,189.45,190.61,188.83,190.47,58385.0,189.45,190.61,188.83,190.47,58385.0
2015-08-26 15:00:00,190.46,192.87,189.85,191.68,91364.0,190.46,192.87,189.85,191.68,91364.0
2015-08-26 15:30:00,191.58,193.11,191.27,192.83,264982.0,191.58,193.11,191.27,192.83,264982.0
2015-08-27 09:30:00,194.99,195.61,193.66,193.66,51540.0,194.99,195.61,193.66,193.66,51540.0
2015-08-27 10:00:00,193.79,194.8,193.24,193.93,58580.0,193.79,194.8,193.24,193.93,58580.0
2015-08-27 10:30:00,194.05,194.75,193.46,194.64,26035.0,194.05,194.75,193.46,194.64,26035.0
2015-08-27 11:00:00,194.82,195.49,194.41,194.77,26117.0,194.82,195.49,194.41,194.77,26117.0
2015-08-27 11:30:00,194.59,195.07,194.22,194.85,14250.0,194.59,195.07,194.22,194.85,14250.0
2015-08-27 12:00:00,195.05,195.36,194.68,194.83,19799.0,195.05,195.36,194.68,194.83,19799.0
2015-08-27 12:30:00,194.87,195.56,194.72,195.56,18701.0,194.87,195.56,194.72,195.56,18701.0
2015-08-27 13:00:00,195.57,196.21,195.12,196.1,43877.0,195.57,196.21,195.12,196.1,43877.0
2015-08-27 13:30:00,196.01,196.13,195.25,195.72,70205.0,196.01,196.13,195.25,195.72,70205.0
2015-08-27 14:00:00,195.57,195.62,193.7,193.88,31365.0,195.57,195.62,193.7,193.88,31365.0
2015-08-27 14:30:00,193.78,194.2,192.1,192.1,29075.0,193.78,194.2,192.1,192.1,29075.0
2015-08-27 15:00:00,192.3,193.13,191.22,193.13,64284.0,192.3,193.13,191.22,193.13,64284.0
2015-08-27 15:30:00,193.04,194.63,192.77,194.33,158025.0,193.04,194.63,192.77,194.33,158025.0
2015-08-28 09:30:00,194.01,196.3,193.37,195.9,84388.0,194.01,196.3,193.37,195.9,84388.0
2015-08-28 10:00:00,195.91,196.15,194.25,195.14,15403.0,195.91,196.15,194.25,195.14,15403.0
2015-08-28 10:30:00,195.33,196.18,194.87,196.0,29276.0,195.33,196.18,194.87,196.0,29276.0
2015-08-28 11:00:00,195.98,197.93,195.98,197.4,62164.0,195.98,197.93,195.98,197.4,62164.0
2015-08-28 11:30:00,197.3,197.75,196.3,196.41,62294.0,197.3,197.75,196.3,196.41,62294.0
2015-08-28 12:00:00,196.36,197.51,196.31,197.51,24662.0,196.36,197.51,196.31,197.51,24662.0
2015-08-28 12:30:00,197.51,197.79,197.2,197.4,19400.0,197.51,197.79,197.2,197.4,19400.0
2015-08-28 13:00:00,197.58,197.98,197.2,197.4,30375.0,197.58,197.98,197.2,197.4,30375.0
2015-08-28 13:30:00,197.41,198.0,197.08,197.46,35517.0,197.41,198.0,197.08,197.46,35517.0
2015-08-28 14:00:00,197.58,198.1,197.17,197.66,36681.0,197.58,198.1,197.17,197.66,36681.0
2015-08-28 14:30:00,197.68,198.4,197.34,197.99,23700.0,197.68,198.4,197.34,197.99,23700.0
2015-08-28 15:00:00,197.86,197.98,196.85,197.13,58006.0,197.86,197.98,196.85,197.13,58006.0
2015-08-28 15:30:00,197.13,197.73,196.22,197.46,162481.0,197.13,197.73,196.22,197.46,162481.0
2015-08-31 09:30:00,197.13,198.71,196.37,197.48,51390.0,197.13,198.71,196.37,197.48,51390.0
2015-08-31 10:00:00,197.22,198.57,196.94,198.57,18998.0,197.22,198.57,196.94,198.57,18998.0
2015-08-31 10:30:00,198.74,198.74,197.9,198.4,14342.0,198.74,198.74,197.9,198.4,14342.0
2015-08-31 11:00:00,198.41,198.71,197.76,198.17,26476.0,198.41,198.71,197.76,198.17,26476.0
2015-08-31 11:30:00,198.18,199.75,198.18,199.73,49355.0,198.18,199.75,198.18,199.73,49355.0
2015-08-31 12:00:00,199.67,200.41,199.43,200.3,26703.0,199.67,200.41,199.43,200.3,26703.0
2015-08-31 12:30:00,200.28,200.28,199.49,199.49,18337.0,200.28,200.28,199.49,199.49,18337.0
2015-08-31 13:00:00,199.48,199.92,199.11,199.11,36725.0,199.48,199.92,199.11,199.11,36725.0
2015-08-31 13:30:00,199.11,199.45,199.0,199.17,22977.0,199.11,199.45,199.0,199.17,22977.0
2015-08-31 14:00:00,199.29,199.45,198.02,198.22,21630.0,199.29,199.45,198.02,198.22,21630.0
2015-08-31 14:30:00,198.23,198.5,197.2,197.39,19081.0,198.23,198.5,197.2,197.39,19081.0
2015-08-31 15:00:00,197.37,197.96,196.91,197.04,26102.0,197.37,197.96,196.91,197.04,26102.0
2015-08-31 15:30:00,197.03,197.88,196.9,196.97,82666.0,197.03,197.88,196.9,196.97,82666.0
2015-09-01 09:30:00,193.5,194.77,192.5,193.46,45776.0,193.5,194.77,192.5,193.46,45776.0
2015-09-01 10:00:00,193.66,194.3,192.61,194.3,36891.0,193.66,194.3,192.61,194.3,36891.0
2015-09-01 10:30:00,194.18,194.72,193.23,193.85,33730.0,194.18,194.72,193.23,193.85,33730.0
2015-09-01 11:00:00,193.92,195.02,193.82,194.61,41919.0,193.92,195.02,193.82,194.61,41919.0
2015-09-01 11:30:00,194.55,195.11,194.25,194.42,14420.0,194.55,195.11,194.25,194.42,14420.0
2015-09-01 12:00:00,194.38,194.46,192.92,193.13,10640.0,194.38,194.46,192.92,193.13,10640.0
2015-09-01 12:30:00,193.06,193.63,192.88,193.45,42825.0,193.06,193.63,192.88,193.45,42825.0
2015-09-01 13:00:00,193.44,194.22,192.95,193.42,15100.0,193.44,194.22,192.95,193.42,15100.0
2015-09-01 13:30:00,193.35,193.62,193.08,193.54,12500.0,193.35,193.62,193.08,193.54,12500.0
2015-09-01 14:00:00,193.56,193.62,193.19,193.44,24916.0,193.56,193.62,193.19,193.44,24916.0
2015-09-01 14:30:00,193.44,194.36,193.32,193.56,38946.0,193.44,194.36,193.32,193.56,38946.0
2015-09-01 15:00:00,193.63,193.77,193.07,193.2,31006.0,193.63,193.77,193.07,193.2,31006.0
2015-09-01 15:30:00,193.02,193.5,192.07,192.9,112548.0,193.02,193.5,192.07,192.9,112548.0
2015-09-02 09:30:00,195.07,195.32,194.35,194.88,29290.0,195.07,195.32,194.35,194.88,29290.0
2015-09-02 10:00:00,194.77,195.33,194.19,194.67,23092.0,194.77,195.33,194.19,194.67,23092.0
2015-09-02 10:30:00,194.48,195.06,194.05,195.06,29516.0,194.48,195.06,194.05,195.06,29516.0
2015-09-02 11:00:00,195.14,195.41,194.51,194.92,22399.0,195.14,195.41,194.51,194.92,22399.0
2015-09-02 11:30:00,195.2,195.2,194.11,194.51,27107.0,195.2,195.2,194.11,194.51,27107.0
2015-09-02 12:00:00,194.59,195.27,194.59,195.16,15384.0,194.59,195.27,194.59,195.16,15384.0
2015-09-02 12:30:00,195.39,195.58,194.93,195.3,6230.0,195.39,195.58,194.93,195.3,6230.0
2015-09-02 13:00:00,195.29,195.59,194.95,195.28,15600.0,195.29,195.59,194.95,195.28,15600.0
2015-09-02 13:30:00,195.33,195.33,194.57,194.8,12222.0,195.33,195.33,194.57,194.8,12222.0
2015-09-02 14:00:00,194.68,195.77,194.53,195.71,16474.0,194.68,195.77,194.53,195.71,16474.0
2015-09-02 14:30:00,195.62,196.5,195.57,196.4,54620.0,195.62,196.5,195.57,196.4,54620.0
2015-09-02 15:00:00,196.36,196.96,196.09,196.58,23519.0,196.36,196.96,196.09,196.58,23519.0
2015-09-02 15:30:00,196.61,197.82,196.48,197.82,73974.0,196.61,197.82,196.48,197.82,73974.0
2015-09-03 09:30:00,198.68,200.38,198.3,199.22,37563.0,198.68,200.38,198.3,199.22,37563.0
2015-09-03 10:00:00,199.38,200.39,198.78,200.39,25061.0,199.38,200.39,198.78,200.39,25061.0
2015-09-03 10:30:00,200.21,201.55,200.04,201.46,17543.0,200.21,201.55,200.04,201.46,17543.0
2015-09-03 11:00:00,201.43,201.47,200.64,200.65,21000.0,201.43,201.47,200.64,200.65,21000.0
2015-09-03 11:30:00,200.63,201.23,200.41,201.08,22215.0,200.63,201.23,200.41,201.08,22215.0
2015-09-03 12:00:00,201.03,201.19,200.59,200.74,9149.0,201.03,201.19,200.59,200.74,9149.0
2015-09-03 12:30:00,200.75,200.86,200.22,200.22,25245.0,200.75,200.86,200.22,200.22,25245.0
2015-09-03 13:00:00,200.31,200.31,199.33,199.98,35972.0,200.31,200.31,199.33,199.98,35972.0
2015-09-03 13:30:00,200.03,200.03,199.01,199.26,50173.0,200.03,200.03,199.01,199.26,50173.0
2015-09-03 14:00:00,199.26,200.17,199.08,199.73,39939.0,199.26,200.17,199.08,199.73,39939.0
2015-09-03 14:30:00,199.87,200.62,199.65,200.53,45710.0,199.87,200.62,199.65,200.53,45710.0
2015-09-03 15:00:00,200.58,201.07,200.29,200.77,52886.0,200.58,201.07,200.29,200.77,52886.0
2015-09-03 15:30:00,200.75,201.03,200.02,200.46,137015.0,200.75,201.03,200.02,200.46,137015.0
2015-09-04 09:30:00,197.87,198.81,197.3,198.39,21366.0,197.87,198.81,197.3,198.39,21366.0
2015-09-04 10:00:00,198.77,199.8,198.1,199.8,26556.0,198.77,199.8,198.1,199.8,26556.0
2015-09-04 10:30:00,199.85,200.39,199.3,199.32,33507.0,199.85,200.39,199.3,199.32,33507.0
2015-09-04 11:00:00,199.58,200.1,198.95,199.14,24284.0,199.58,200.1,198.95,199.14,24284.0
2015-09-04 11:30:00,199.23,199.86,198.89,199.33,19444.0,199.23,199.86,198.89,199.33,19444.0
2015-09-04 12:00:00,199.3,199.67,199.12,199.13,42504.0,199.3,199.67,199.12,199.13,42504.0
2015-09-04 12:30:00,199.12,199.39,198.28,198.28,18042.0,199.12,199.39,198.28,198.28,18042.0
2015-09-04 13:00:00,198.17,198.37,197.43,197.65,40767.0,198.17,198.37,197.43,197.65,40767.0
2015-09-04 13:30:00,197.61,197.99,197.21,197.48,23950.0,197.61,197.99,197.21,197.48,23950.0
2015-09-04 14:00:00,197.3,197.52,196.75,196.9,14674.0,197.3,197.52,196.75,196.9,14674.0
2015-09-04 14:30:00,196.91,197.39,196.66,197.25,22965.0,196.91,197.39,196.66,197.25,22965.0
2015-09-04 15:00:00,197.28,197.47,196.97,197.39,27938.0,197.28,197.47,196.97,197.39,27938.0
2015-09-04 15:30:00,197.46,198.75,197.33,197.6,78440.0,197.46,198.75,197.33,197.6,78440.0
2015-09-08 09:30:00,201.42,203.29,201.42,202.87,43126.0,201.42,203.29,201.42,202.87,43126.0
2015-09-08 10:00:00,202.76,202.98,201.61,201.86,52529.0,202.76,202.98,201.61,201.86,52529.0
2015-09-08 10:30:00,201.97,202.08,201.11,201.93,37210.0,201.97,202.08,201.11,201.93,37210.0
2015-09-08 11:00:00,202.0,202.0,201.21,201.78,29052.0,202.0,202.0,201.21,201.78,29052.0
2015-09-08 11:30:00,201.78,202.06,201.07,201.16,65223.0,201.78,202.06,201.07,201.16,65223.0
2015-09-08 12:00:00,201.16,202.61,201.07,202.4,13960.0,201.16,202.61,201.07,202.4,13960.0
2015-09-08 12:30:00,202.49,202.63,202.09,202.54,19648.0,202.49,202.63,202.09,202.54,19648.0
2015-09-08 13:00:00,202.56,202.66,201.92,202.05,29960.0,202.56,202.66,201.92,202.05,29960.0
2015-09-08 13:30:00,201.97,202.25,201.84,202.15,38820.0,201.97,202.25,201.84,202.15,38820.0
2015-09-08 14:00:00,202.15,203.99,202.07,203.98,75759.0,202.15,203.99,202.07,203.98,75759.0
2015-09-08 14:30:00,204.05,204.18,203.55,203.9,58753.0,204.05,204.18,203.55,203.9,58753.0
2015-09-08 15:00:00,203.95,204.12,203.4,203.66,48742.0,203.95,204.12,203.4,203.66,48742.0
2015-09-08 15:30:00,203.59,204.36,203.37,204.15,96073.0,203.59,204.36,203.37,204.15,96073.0
2015-09-09 09:30:00,206.58,206.8,203.42,203.42,23597.0,206.58,206.8,203.42,203.42,23597.0
2015-09-09 10:00:00,203.64,203.94,202.78,203.63,45017.0,203.64,203.94,202.78,203.63,45017.0
2015-09-09 10:30:00,203.76,203.94,203.2,203.72,22071.0,203.76,203.94,203.2,203.72,22071.0
2015-09-09 11:00:00,203.81,204.13,203.6,203.79,24133.0,203.81,204.13,203.6,203.79,24133.0
2015-09-09 11:30:00,203.78,204.16,203.53,204.0,35380.0,203.78,204.16,203.53,204.0,35380.0
2015-09-09 12:00:00,204.08,204.79,203.85,204.69,99647.0,204.08,204.79,203.85,204.69,99647.0
2015-09-09 12:30:00,204.72,205.16,204.51,204.83,25487.0,204.72,205.16,204.51,204.83,25487.0
2015-09-09 13:00:00,204.74,205.0,204.16,204.29,39380.0,204.74,205.0,204.16,204.29,39380.0
2015-09-09 13:30:00,204.2,204.2,202.82,202.85,23171.0,204.2,204.2,202.82,202.85,23171.0
2015-09-09 14:00:00,202.95,203.55,202.94,203.18,28459.0,202.95,203.55,202.94,203.18,28459.0
2015-09-09 14:30:00,203.18,203.29,202.61,202.78,24561.0,203.18,203.29,202.61,202.78,24561.0
2015-09-09 15:00:00,202.75,203.46,202.64,202.83,43278.0,202.75,203.46,202.64,202.83,43278.0
2015-09-09 15:30:00,202.69,202.69,201.13,201.56,62409.0,202.69,202.69,201.13,201.56,62409.0
2015-09-10 09:30:00,200.68,202.72,200.68,201.43,21700.0,200.68,202.72,200.68,201.43,21700.0
2015-09-10 10:00:00,201.47,201.62,200.65,201.37,31258.0,201.47,201.62,200.65,201.37,31258.0
2015-09-10 10:30:00,201.62,203.44,201.37,202.68,30346.0,201.62,203.44,201.37,202.68,30346.0
2015-09-10 11:00:00,202.62,202.87,201.56,201.99,16505.0,202.62,202.87,201.56,201.99,16505.0
2015-09-10 11:30:00,202.03,202.67,201.77,202.36,13580.0,202.03,202.67,201.77,202.36,13580.0
2015-09-10 12:00:00,202.35,202.89,202.18,202.23,28819.0,202.35,202.89,202.18,202.23,28819.0
2015-09-10 12:30:00,202.44,202.87,202.18,202.41,10326.0,202.44,202.87,202.18,202.41,10326.0
2015-09-10 13:00:00,202.57,202.72,202.03,202.5,20916.0,202.57,202.72,202.03,202.5,20916.0
2015-09-10 13:30:00,202.43,203.44,202.27,203.39,69828.0,202.43,203.44,202.27,203.39,69828.0
2015-09-10 14:00:00,203.5,203.58,202.63,202.92,18949.0,203.5,203.58,202.63,202.92,18949.0
2015-09-10 14:30:00,202.92,203.16,202.37,202.49,24756.0,202.92,203.16,202.37,202.49,24756.0
2015-09-10 15:00:00,202.45,202.82,201.91,202.22,31593.0,202.45,202.82,201.91,202.22,31593.0
2015-09-10 15:30:00,202.12,202.38,201.64,202.2,90887.0,202.12,202.38,201.64,202.2,90887.0
2015-09-11 09:30:00,201.92,203.98,201.92,203.08,39083.0,201.92,203.98,201.92,203.08,39083.0
2015-09-11 10:00:00,203.09,203.35,202.2,203.35,33903.0,203.09,203.35,202.2,203.35,33903.0
2015-09-11 10:30:00,203.27,203.8,203.2,203.51,23949.0,203.27,203.8,203.2,203.51,23949.0
2015-09-11 11:00:00,203.48,204.54,203.36,204.44,35236.0,203.48,204.54,203.36,204.44,35236.0
2015-09-11 11:30:00,204.4,204.46,203.85,204.35,58566.0,204.4,204.46,203.85,204.35,58566.0
2015-09-11 12:00:00,204.42,206.15,204.33,206.09,24974.0,204.42,206.15,204.33,206.09,24974.0
2015-09-11 12:30:00,206.03,206.82,205.93,206.62,35919.0,206.03,206.82,205.93,206.62,35919.0
2015-09-11 13:00:00,206.6,206.7,206.24,206.32,35210.0,206.6,206.7,206.24,206.32,35210.0
2015-09-11 13:30:00,206.38,206.75,205.93,206.58,37607.0,206.38,206.75,205.93,206.58,37607.0
2015-09-11 14:00:00,206.54,207.33,206.2,207.33,31631.0,206.54,207.33,206.2,207.33,31631.0
2015-09-11 14:30:00,207.27,207.68,206.41,206.67,40973.0,207.27,207.68,206.41,206.67,40973.0
2015-09-11 15:00:00,206.74,206.84,206.33,206.49,29394.0,206.74,206.84,206.33,206.49,29394.0
2015-09-11 15:30:00,206.5,206.78,206.09,206.67,62115.0,206.5,206.78,206.09,206.67,62115.0
2015-09-14 09:30:00,206.97,207.12,205.69,205.89,40410.0,206.97,207.12,205.69,205.89,40410.0
2015-09-14 10:00:00,205.91,206.22,205.29,206.01,60550.0,205.91,206.22,205.29,206.01,60550.0
2015-09-14 10:30:00,205.75,206.2,205.26,205.76,26154.0,205.75,206.2,205.26,205.76,26154.0
2015-09-14 11:00:00,205.77,206.04,205.18,205.41,28891.0,205.77,206.04,205.18,205.41,28891.0
2015-09-14 11:30:00,205.38,205.65,205.07,205.27,31198.0,205.38,205.65,205.07,205.27,31198.0
2015-09-14 12:00:00,205.2,205.41,204.71,205.29,22483.0,205.2,205.41,204.71,205.29,22483.0
2015-09-14 12:30:00,205.27,205.54,204.87,205.37,17672.0,205.27,205.54,204.87,205.37,17672.0
2015-09-14 13:00:00,205.21,205.35,204.77,204.77,16553.0,205.21,205.35,204.77,204.77,16553.0
2015-09-14 13:30:00,204.84,205.35,204.84,205.11,17872.0,204.84,205.35,204.84,205.11,17872.0
2015-09-14 14:00:00,205.23,205.23,204.55,204.81,15815.0,205.23,205.23,204.55,204.81,15815.0
2015-09-14 14:30:00,204.7,205.23,204.61,204.61,18091.0,204.7,205.23,204.61,204.61,18091.0
2015-09-14 15:00:00,204.59,205.32,204.53,205.03,20910.0,204.59,205.32,204.53,205.03,20910.0
2015-09-14 15:30:00,205.04,205.47,204.75,205.37,60225.0,205.04,205.47,204.75,205.37,60225.0
2015-09-15 09:30:00,206.84,206.94,205.16,205.16,34394.0,206.84,206.94,205.16,205.16,34394.0
2015-09-15 10:00:00,205.31,205.69,205.28,205.5,20585.0,205.31,205.69,205.28,205.5,20585.0
2015-09-15 10:30:00,205.56,206.39,205.39,206.0,25289.0,205.56,206.39,205.39,206.0,25289.0
2015-09-15 11:00:00,206.1,206.26,205.77,206.23,16077.0,206.1,206.26,205.77,206.23,16077.0
2015-09-15 11:30:00,206.24,206.29,205.81,206.21,18453.0,206.24,206.29,205.81,206.21,18453.0
2015-09-15 12:00:00,206.26,206.38,205.98,206.18,17281.0,206.26,206.38,205.98,206.18,17281.0
2015-09-15 12:30:00,206.18,206.27,205.94,205.95,23071.0,206.18,206.27,205.94,205.95,23071.0
2015-09-15 13:00:00,206.03,207.01,205.95,207.01,28058.0,206.03,207.01,205.95,207.01,28058.0
2015-09-15 13:30:00,207.0,207.37,206.82,206.95,27971.0,207.0,207.37,206.82,206.95,27971.0
2015-09-15 14:00:00,207.03,207.11,206.76,207.11,23548.0,207.03,207.11,206.76,207.11,23548.0
2015-09-15 14:30:00,206.98,207.13,206.84,207.01,43252.0,206.98,207.13,206.84,207.01,43252.0
2015-09-15 15:00:00,207.05,207.91,206.91,207.91,59398.0,207.05,207.91,206.91,207.91,59398.0
2015-09-15 15:30:00,207.81,208.02,206.55,206.61,77023.0,207.81,208.02,206.55,206.61,77023.0
2015-09-16 09:30:00,206.33,206.73,204.75,205.36,27445.0,206.33,206.73,204.75,205.36,27445.0
2015-09-16 10:00:00,205.37,205.95,205.37,205.74,17202.0,205.37,205.95,205.37,205.74,17202.0
2015-09-16 10:30:00,205.87,205.95,205.42,205.87,14457.0,205.87,205.95,205.42,205.87,14457.0
2015-09-16 11:00:00,205.77,206.09,205.57,205.73,23869.0,205.77,206.09,205.57,205.73,23869.0
2015-09-16 11:30:00,205.53,205.73,205.12,205.51,18686.0,205.53,205.73,205.12,205.51,18686.0
2015-09-16 12:00:00,205.57,205.9,205.32,205.88,20306.0,205.57,205.9,205.32,205.88,20306.0
2015-09-16 12:30:00,205.79,206.16,205.67,205.67,19150.0,205.79,206.16,205.67,205.67,19150.0
2015-09-16 13:00:00,205.65,206.1,205.29,206.0,15856.0,205.65,206.1,205.29,206.0,15856.0
2015-09-16 13:30:00,206.0,206.15,205.62,205.78,30265.0,206.0,206.15,205.62,205.78,30265.0
2015-09-16 14:00:00,205.77,205.93,204.87,205.26,24914.0,205.77,205.93,204.87,205.26,24914.0
2015-09-16 14:30:00,205.27,205.69,204.92,205.5,29563.0,205.27,205.69,204.92,205.5,29563.0
2015-09-16 15:00:00,205.45,205.91,205.34,205.51,52059.0,205.45,205.91,205.34,205.51,52059.0
2015-09-16 15:30:00,205.51,206.19,205.43,205.69,101336.0,205.51,206.19,205.43,205.69,101336.0
2015-09-17 09:30:00,205.78,206.17,205.08,205.64,22331.0,205.78,206.17,205.08,205.64,22331.0
2015-09-17 10:00:00,205.61,206.3,205.38,205.52,36604.0,205.61,206.3,205.38,205.52,36604.0
2015-09-17 10:30:00,205.47,206.61,205.32,206.52,17129.0,205.47,206.61,205.32,206.52,17129.0
2015-09-17 11:00:00,206.53,207.07,206.41,206.95,20716.0,206.53,207.07,206.41,206.95,20716.0
2015-09-17 11:30:00,206.97,207.39,206.77,206.97,26801.0,206.97,207.39,206.77,206.97,26801.0
2015-09-17 12:00:00,206.97,207.2,206.74,206.84,46581.0,206.97,207.2,206.74,206.84,46581.0
2015-09-17 12:30:00,206.92,207.72,206.77,207.68,26995.0,206.92,207.72,206.77,207.68,26995.0
2015-09-17 13:00:00,207.61,208.4,207.38,208.14,55481.0,207.61,208.4,207.38,208.14,55481.0
2015-09-17 13:30:00,208.28,208.45,207.93,208.25,14566.0,208.28,208.45,207.93,208.25,14566.0
2015-09-17 14:00:00,208.27,209.98,207.62,208.99,58685.0,208.27,209.98,207.62,208.99,58685.0
2015-09-17 14:30:00,209.04,209.69,208.65,209.42,84247.0,209.04,209.69,208.65,209.42,84247.0
2015-09-17 15:00:00,209.57,209.58,205.74,206.6,66349.0,209.57,209.58,205.74,206.6,66349.0
2015-09-17 15:30:00,206.53,207.65,206.48,206.97,76366.0,206.53,207.65,206.48,206.97,76366.0
2015-09-18 09:30:00,204.55,205.51,203.47,204.03,102610.0,204.55,205.51,203.47,204.03,102610.0
2015-09-18 10:00:00,204.02,205.51,203.64,204.81,37955.0,204.02,205.51,203.64,204.81,37955.0
2015-09-18 10:30:00,205.0,205.37,204.42,204.85,17169.0,205.0,205.37,204.42,204.85,17169.0
2015-09-18 11:00:00,204.82,205.26,204.31,204.6,23773.0,204.82,205.26,204.31,204.6,23773.0
2015-09-18 11:30:00,204.56,205.45,204.3,205.11,11621.0,204.56,205.45,204.3,205.11,11621.0
2015-09-18 12:00:00,205.27,205.28,203.89,204.32,10454.0,205.27,205.28,203.89,204.32,10454.0
2015-09-18 12:30:00,204.51,204.81,204.23,204.45,15923.0,204.51,204.81,204.23,204.45,15923.0
2015-09-18 13:00:00,204.37,204.87,204.13,204.45,29679.0,204.37,204.87,204.13,204.45,29679.0
2015-09-18 13:30:00,204.59,204.59,203.7,203.92,18243.0,204.59,204.59,203.7,203.92,18243.0
2015-09-18 14:00:00,203.72,204.25,203.64,204.09,11124.0,203.72,204.25,203.64,204.09,11124.0
2015-09-18 14:30:00,204.04,204.17,203.12,203.56,23005.0,204.04,204.17,203.12,203.56,23005.0
2015-09-18 15:00:00,203.56,203.56,202.27,202.37,38655.0,203.56,203.56,202.27,202.37,38655.0
2015-09-18 15:30:00,202.35,202.35,201.53,202.19,102731.0,202.35,202.35,201.53,202.19,102731.0
2015-09-21 09:30:00,203.15,205.15,202.71,203.9,41335.0,203.15,205.15,202.71,203.9,41335.0
2015-09-21 10:00:00,203.68,204.92,203.25,204.63,16403.0,203.68,204.92,203.25,204.63,16403.0
2015-09-21 10:30:00,204.5,205.28,204.48,204.56,88378.0,204.5,205.28,204.48,204.56,88378.0
2015-09-21 11:00:00,204.55,204.86,204.1,204.42,21229.0,204.55,204.86,204.1,204.42,21229.0
2015-09-21 11:30:00,204.25,204.4,202.85,202.86,9100.0,204.25,204.4,202.85,202.86,9100.0
2015-09-21 12:00:00,202.81,202.82,202.13,202.29,24763.0,202.81,202.82,202.13,202.29,24763.0
2015-09-21 12:30:00,202.16,202.23,200.87,201.11,15743.0,202.16,202.23,200.87,201.11,15743.0
2015-09-21 13:00:00,201.3,201.91,200.97,201.91,67701.0,201.3,201.91,200.97,201.91,67701.0
2015-09-21 13:30:00,201.92,202.74,201.84,202.01,10387.0,201.92,202.74,201.84,202.01,10387.0
2015-09-21 14:00:00,202.02,202.48,201.27,201.61,19966.0,202.02,202.48,201.27,201.61,19966.0
2015-09-21 14:30:00,201.59,202.26,201.57,201.98,20638.0,201.59,202.26,201.57,201.98,20638.0
2015-09-21 15:00:00,201.99,202.06,201.29,201.42,63114.0,201.99,202.06,201.29,201.42,63114.0
2015-09-21 15:30:00,201.42,201.62,200.51,201.1,157082.0,201.42,201.62,200.51,201.1,157082.0
2015-09-22 09:30:00,199.55,199.83,196.75,196.75,49153.0,199.55,199.83,196.75,196.75,49153.0
2015-09-22 10:00:00,196.67,197.16,196.49,196.69,53176.0,196.67,197.16,196.49,196.69,53176.0
2015-09-22 10:30:00,196.69,196.97,196.39,196.81,28446.0,196.69,196.97,196.39,196.81,28446.0
2015-09-22 11:00:00,196.73,197.02,196.55,196.71,27941.0,196.73,197.02,196.55,196.71,27941.0
2015-09-22 11:30:00,196.61,197.19,196.51,196.86,28922.0,196.61,197.19,196.51,196.86,28922.0
2015-09-22 12:00:00,196.86,197.71,196.66,197.36,20501.0,196.86,197.71,196.66,197.36,20501.0
2015-09-22 12:30:00,197.5,197.9,197.22,197.26,23221.0,197.5,197.9,197.22,197.26,23221.0
2015-09-22 13:00:00,197.2,197.59,196.91,196.91,33280.0,197.2,197.59,196.91,196.91,33280.0
2015-09-22 13:30:00,196.83,197.75,196.83,197.5,10776.0,196.83,197.75,196.83,197.5,10776.0
2015-09-22 14:00:00,197.53,197.65,197.18,197.63,13458.0,197.53,197.65,197.18,197.63,13458.0
2015-09-22 14:30:00,197.61,197.99,197.28,197.81,26396.0,197.61,197.99,197.28,197.81,26396.0
2015-09-22 15:00:00,197.76,197.86,197.28,197.71,40278.0,197.76,197.86,197.28,197.71,40278.0
2015-09-22 15:30:00,197.75,198.7,197.68,198.38,77493.0,197.75,198.7,197.68,198.38,77493.0
2015-09-23 09:30:00,198.84,199.81,197.08,198.09,22922.0,198.84,199.81,197.08,198.09,22922.0
2015-09-23 10:00:00,198.0,198.76,197.43,198.76,25872.0,198.0,198.76,197.43,198.76,25872.0
2015-09-23 10:30:00,198.71,199.0,198.16,198.51,9411.0,198.71,199.0,198.16,198.51,9411.0
2015-09-23 11:00:00,198.45,198.89,197.44,197.57,11980.0,198.45,198.89,197.44,197.57,11980.0
2015-09-23 11:30:00,197.43,197.64,196.09,196.12,28144.0,197.43,197.64,196.09,196.12,28144.0
2015-09-23 12:00:00,196.13,196.34,195.65,196.31,23053.0,196.13,196.34,195.65,196.31,23053.0
2015-09-23 12:30:00,196.22,196.4,196.1,196.29,10827.0,196.22,196.4,196.1,196.29,10827.0
2015-09-23 13:00:00,196.38,196.97,196.21,196.65,23942.0,196.38,196.97,196.21,196.65,23942.0
2015-09-23 13:30:00,196.62,196.84,196.24,196.52,20742.0,196.62,196.84,196.24,196.52,20742.0
2015-09-23 14:00:00,196.57,197.01,196.25,196.77,41518.0,196.57,197.01,196.25,196.77,41518.0
2015-09-23 14:30:00,196.5,196.83,196.1,196.31,30877.0,196.5,196.83,196.1,196.31,30877.0
2015-09-23 15:00:00,196.32,196.8,196.21,196.75,28502.0,196.32,196.8,196.21,196.75,28502.0
2015-09-23 15:30:00,196.9,197.29,196.55,196.98,48119.0,196.9,197.29,196.55,196.98,48119.0
2015-09-24 09:30:00,195.09,196.01,193.81,194.0,34554.0,195.09,196.01,193.81,194.0,34554.0
2015-09-24 10:00:00,193.89,194.85,193.37,193.39,35415.0,193.89,194.85,193.37,193.39,35415.0
2015-09-24 10:30:00,193.45,193.72,192.49,192.82,25730.0,193.45,193.72,192.49,192.82,25730.0
2015-09-24 11:00:00,192.71,192.76,192.05,192.05,27100.0,192.71,192.76,192.05,192.05,27100.0
2015-09-24 11:30:00,192.13,193.08,192.03,192.9,32432.0,192.13,193.08,192.03,192.9,32432.0
2015-09-24 12:00:00,192.85,193.23,192.63,193.23,18266.0,192.85,193.23,192.63,193.23,18266.0
2015-09-24 12:30:00,193.29,193.65,192.7,192.85,289881.0,193.29,193.65,192.7,192.85,289881.0
2015-09-24 13:00:00,192.84,192.91,191.58,191.92,33472.0,192.84,192.91,191.58,191.92,33472.0
2015-09-24 13:30:00,191.83,192.66,191.75,192.43,39547.0,191.83,192.66,191.75,192.43,39547.0
2015-09-24 14:00:00,192.49,193.36,192.35,193.02,41036.0,192.49,193.36,192.35,193.02,41036.0
2015-09-24 14:30:00,193.02,194.12,192.45,193.68,43623.0,193.02,194.12,192.45,193.68,43623.0
2015-09-24 15:00:00,193.69,194.1,193.05,193.34,103239.0,193.69,194.1,193.05,193.34,103239.0
2015-09-24 15:30:00,193.25,193.6,192.52,192.77,197166.0,193.25,193.6,192.52,192.77,197166.0
2015-09-25 09:30:00,194.89,195.67,194.44,194.59,71906.0,194.89,195.67,194.44,194.59,71906.0
2015-09-25 10:00:00,194.47,194.65,192.8,193.0,49770.0,194.47,194.65,192.8,193.0,49770.0
2015-09-25 10:30:00,193.02,193.11,192.61,193.02,55335.0,193.02,193.11,192.61,193.02,55335.0
2015-09-25 11:00:00,193.05,193.51,192.8,193.5,38428.0,193.05,193.51,192.8,193.5,38428.0
2015-09-25 11:30:00,193.58,193.59,192.8,192.9,49689.0,193.58,193.59,192.8,192.9,49689.0
2015-09-25 12:00:00,192.96,193.12,192.34,192.54,56160.0,192.96,193.12,192.34,192.54,56160.0
2015-09-25 12:30:00,192.55,193.15,192.48,192.92,28216.0,192.55,193.15,192.48,192.92,28216.0
2015-09-25 13:00:00,193.02,193.22,192.76,193.1,78387.0,193.02,193.22,192.76,193.1,78387.0
2015-09-25 13:30:00,193.1,193.36,192.87,193.27,91305.0,193.1,193.36,192.87,193.27,91305.0
2015-09-25 14:00:00,193.32,194.02,192.25,192.31,46024.0,193.32,194.02,192.25,192.31,46024.0
2015-09-25 14:30:00,192.39,192.68,191.16,191.95,38436.0,192.39,192.68,191.16,191.95,38436.0
2015-09-25 15:00:00,191.95,192.01,190.74,191.52,85628.0,191.95,192.01,190.74,191.52,85628.0
2015-09-25 15:30:00,191.3,192.15,191.28,191.5,203092.0,191.3,192.15,191.28,191.5,203092.0
2015-09-28 09:30:00,190.35,190.44,187.21,187.4,113847.0,190.35,190.44,187.21,187.4,113847.0
2015-09-28 10:00:00,187.41,187.62,185.76,186.48,70868.0,187.41,187.62,185.76,186.48,70868.0
2015-09-28 10:30:00,186.43,186.43,184.39,185.0,191965.0,186.43,186.43,184.39,185.0,191965.0
2015-09-28 11:00:00,185.01,186.24,183.94,184.08,77506.0,185.01,186.24,183.94,184.08,77506.0
2015-09-28 11:30:00,184.14,184.7,183.41,184.07,55260.0,184.14,184.7,183.41,184.07,55260.0
2015-09-28 12:00:00,184.07,184.38,183.19,184.02,23057.0,184.07,184.38,183.19,184.02,23057.0
2015-09-28 12:30:00,184.05,184.05,182.62,182.74,40226.0,184.05,184.05,182.62,182.74,40226.0
2015-09-28 13:00:00,182.58,183.27,181.92,182.26,68330.0,182.58,183.27,181.92,182.26,68330.0
2015-09-28 13:30:00,182.22,183.44,181.98,182.52,65393.0,182.22,183.44,181.98,182.52,65393.0
2015-09-28 14:00:00,182.57,182.73,180.07,180.23,79893.0,182.57,182.73,180.07,180.23,79893.0
2015-09-28 14:30:00,180.19,180.48,179.58,179.95,206904.0,180.19,180.48,179.58,179.95,206904.0
2015-09-28 15:00:00,180.07,180.24,178.89,179.82,135180.0,180.07,180.24,178.89,179.82,135180.0
2015-09-28 15:30:00,179.93,180.11,179.19,179.46,246400.0,179.93,180.11,179.19,179.46,246400.0
2015-09-29 09:30:00,179.9,180.0,175.99,177.9,210482.0,179.9,180.0,175.99,177.9,210482.0
2015-09-29 10:00:00,178.23,180.78,178.16,180.7,344774.0,178.23,180.78,178.16,180.7,344774.0
2015-09-29 10:30:00,180.77,181.39,178.33,179.04,67248.0,180.77,181.39,178.33,179.04,67248.0
2015-09-29 11:00:00,179.24,180.05,176.44,178.06,62937.0,179.24,180.05,176.44,178.06,62937.0
2015-09-29 11:30:00,178.0,179.64,177.77,179.12,73791.0,178.0,179.64,177.77,179.12,73791.0
2015-09-29 12:00:00,178.97,179.2,177.6,178.89,42241.0,178.97,179.2,177.6,178.89,42241.0
2015-09-29 12:30:00,179.07,179.16,177.97,178.45,32891.0,179.07,179.16,177.97,178.45,32891.0
2015-09-29 13:00:00,178.42,179.59,178.34,179.51,72322.0,178.42,179.59,178.34,179.51,72322.0
2015-09-29 13:30:00,179.39,179.53,177.7,177.91,76565.0,179.39,179.53,177.7,177.91,76565.0
2015-09-29 14:00:00,177.96,178.22,177.39,178.0,65229.0,177.96,178.22,177.39,178.0,65229.0
2015-09-29 14:30:00,177.95,178.1,176.27,176.73,78000.0,177.95,178.1,176.27,176.73,78000.0
2015-09-29 15:00:00,176.74,176.86,174.49,174.49,147701.0,176.74,176.86,174.49,174.49,147701.0
2015-09-29 15:30:00,174.56,176.44,174.56,176.15,319732.0,174.56,176.44,174.56,176.15,319732.0
2015-09-30 09:30:00,178.04,181.33,177.98,180.83,113182.0,178.04,181.33,177.98,180.83,113182.0
2015-09-30 10:00:00,180.73,181.8,180.16,181.8,58299.0,180.73,181.8,180.16,181.8,58299.0
2015-09-30 10:30:00,181.65,182.28,179.92,180.08,96717.0,181.65,182.28,179.92,180.08,96717.0
2015-09-30 11:00:00,180.06,181.31,179.57,181.3,50271.0,180.06,181.31,179.57,181.3,50271.0
2015-09-30 11:30:00,181.28,181.47,179.97,180.06,30293.0,181.28,181.47,179.97,180.06,30293.0
2015-09-30 12:00:00,180.23,180.27,178.96,179.67,20393.0,180.23,180.27,178.96,179.67,20393.0
2015-09-30 12:30:00,179.86,180.74,179.7,180.05,81495.0,179.86,180.74,179.7,180.05,81495.0
2015-09-30 13:00:00,180.12,180.38,179.76,180.14,137840.0,180.12,180.38,179.76,180.14,137840.0
2015-09-30 13:30:00,180.19,181.4,180.01,181.04,63300.0,180.19,181.4,180.01,181.04,63300.0
2015-09-30 14:00:00,181.04,181.83,180.6,181.76,30274.0,181.04,181.83,180.6,181.76,30274.0
2015-09-30 14:30:00,181.9,182.29,181.33,181.68,63204.0,181.9,182.29,181.33,181.68,63204.0
2015-09-30 15:00:00,181.68,182.23,181.37,181.41,83611.0,181.68,182.23,181.37,181.41,83611.0
2015-09-30 15:30:00,181.56,182.32,181.39,181.73,207322.0,181.56,182.32,181.39,181.73,207322.0
2015-10-01 09:30:00,182.96,184.24,180.88,183.62,150275.0,182.96,184.24,180.88,183.62,150275.0
2015-10-01 10:00:00,183.65,186.72,182.97,185.8,168696.0,183.65,186.72,182.97,185.8,168696.0
2015-10-01 10:30:00,185.87,185.87,184.33,184.96,52571.0,185.87,185.87,184.33,184.96,52571.0
2015-10-01 11:00:00,184.89,185.91,184.61,185.48,52762.0,184.89,185.91,184.61,185.48,52762.0
2015-10-01 11:30:00,185.5,185.61,184.4,184.53,67269.0,185.5,185.61,184.4,184.53,67269.0
2015-10-01 12:00:00,184.64,184.67,183.37,184.62,67604.0,184.64,184.67,183.37,184.62,67604.0
2015-10-01 12:30:00,184.57,185.39,184.09,184.09,40494.0,184.57,185.39,184.09,184.09,40494.0
2015-10-01 13:00:00,184.07,184.56,183.67,184.0,53873.0,184.07,184.56,183.67,184.0,53873.0
2015-10-01 13:30:00,184.0,184.36,183.91,184.28,129753.0,184.0,184.36,183.91,184.28,129753.0
2015-10-01 14:00:00,184.28,186.03,184.19,185.69,55049.0,184.28,186.03,184.19,185.69,55049.0
2015-10-01 14:30:00,185.69,185.82,184.9,185.18,123731.0,185.69,185.82,184.9,185.18,123731.0
2015-10-01 15:00:00,185.23,185.77,184.78,184.88,111689.0,185.23,185.77,184.78,184.88,111689.0
2015-10-01 15:30:00,184.91,186.43,184.44,186.07,189031.0,184.91,186.43,184.44,186.07,189031.0
2015-10-02 09:30:00,184.77,184.77,182.97,183.39,74453.0,184.77,184.77,182.97,183.39,74453.0
2015-10-02 10:00:00,183.32,184.34,182.57,183.64,64594.0,183.32,184.34,182.57,183.64,64594.0
2015-10-02 10:30:00,183.64,184.94,183.17,184.94,45873.0,183.64,184.94,183.17,184.94,45873.0
2015-10-02 11:00:00,184.86,185.59,184.15,184.9,117102.0,184.86,185.59,184.15,184.9,117102.0
2015-10-02 11:30:00,184.63,186.0,184.62,185.57,37059.0,184.63,186.0,184.62,185.57,37059.0
2015-10-02 12:00:00,185.66,186.57,185.4,186.26,24544.0,185.66,186.57,185.4,186.26,24544.0
2015-10-02 12:30:00,186.39,187.39,186.26,187.35,37999.0,186.39,187.39,186.26,187.35,37999.0
2015-10-02 13:00:00,187.37,187.6,186.9,187.11,19487.0,187.37,187.6,186.9,187.11,19487.0
2015-10-02 13:30:00,187.19,187.73,187.0,187.24,96471.0,187.19,187.73,187.0,187.24,96471.0
2015-10-02 14:00:00,187.29,187.44,186.64,187.35,41885.0,187.29,187.44,186.64,187.35,41885.0
2015-10-02 14:30:00,187.19,187.85,187.19,187.65,39884.0,187.19,187.85,187.19,187.65,39884.0
2015-10-02 15:00:00,187.52,188.43,186.96,188.35,64443.0,187.52,188.43,186.96,188.35,64443.0
2015-10-02 15:30:00,188.36,189.07,188.19,189.01,146903.0,188.36,189.07,188.19,189.01,146903.0
2015-10-05 09:30:00,189.96,193.41,189.96,193.09,81017.0,189.96,193.41,189.96,193.09,81017.0
2015-10-05 10:00:00,193.15,193.4,192.12,192.83,87695.0,193.15,193.4,192.12,192.83,87695.0
2015-10-05 10:30:00,192.9,192.97,191.82,192.44,82371.0,192.9,192.97,191.82,192.44,82371.0
2015-10-05 11:00:00,192.41,193.2,192.36,192.67,38486.0,192.41,193.2,192.36,192.67,38486.0
2015-10-05 11:30:00,192.76,193.22,192.16,192.92,52233.0,192.76,193.22,192.16,192.92,52233.0
2015-10-05 12:00:00,192.88,193.77,192.8,193.49,38635.0,192.88,193.77,192.8,193.49,38635.0
2015-10-05 12:30:00,193.42,193.77,193.31,193.56,33900.0,193.42,193.77,193.31,193.56,33900.0
2015-10-05 13:00:00,193.52,194.08,193.51,193.98,42131.0,193.52,194.08,193.51,193.98,42131.0
2015-10-05 13:30:00,193.97,194.38,193.77,194.31,45756.0,193.97,194.38,193.77,194.31,45756.0
2015-10-05 14:00:00,194.32,194.86,194.07,194.75,64973.0,194.32,194.86,194.07,194.75,64973.0
2015-10-05 14:30:00,194.75,195.39,194.71,195.32,62088.0,194.75,195.39,194.71,195.32,62088.0
2015-10-05 15:00:00,195.21,195.51,195.0,195.46,94659.0,195.21,195.51,195.0,195.46,94659.0
2015-10-05 15:30:00,195.47,195.51,194.75,195.17,182687.0,195.47,195.51,194.75,195.17,182687.0
2015-10-06 09:30:00,196.61,197.88,196.45,197.16,157315.0,196.61,197.88,196.45,197.16,157315.0
2015-10-06 10:00:00,197.23,197.84,195.05,195.28,57075.0,197.23,197.84,195.05,195.28,57075.0
2015-10-06 10:30:00,195.19,195.59,193.11,193.39,54776.0,195.19,195.59,193.11,193.39,54776.0
2015-10-06 11:00:00,193.43,194.17,193.26,193.49,34258.0,193.43,194.17,193.26,193.49,34258.0
2015-10-06 11:30:00,193.61,193.65,191.71,191.71,33942.0,193.61,193.65,191.71,191.71,33942.0
2015-10-06 12:00:00,191.9,192.42,190.76,190.91,57615.0,191.9,192.42,190.76,190.91,57615.0
2015-10-06 12:30:00,190.85,190.9,189.36,189.95,80180.0,190.85,190.9,189.36,189.95,80180.0
2015-10-06 13:00:00,189.97,191.09,189.75,190.83,72130.0,189.97,191.09,189.75,190.83,72130.0
2015-10-06 13:30:00,190.78,191.3,190.06,190.25,86731.0,190.78,191.3,190.06,190.25,86731.0
2015-10-06 14:00:00,190.25,191.09,190.0,190.86,35403.0,190.25,191.09,190.0,190.86,35403.0
2015-10-06 14:30:00,190.96,192.1,190.74,191.94,74391.0,190.96,192.1,190.74,191.94,74391.0
2015-10-06 15:00:00,191.83,192.02,191.0,191.14,129323.0,191.83,192.02,191.0,191.14,129323.0
2015-10-06 15:30:00,191.11,191.38,190.68,190.93,145023.0,191.11,191.38,190.68,190.93,145023.0
2015-10-07 09:30:00,192.14,192.31,190.82,192.18,44690.0,192.14,192.31,190.82,192.18,44690.0
2015-10-07 10:00:00,192.25,192.5,191.93,192.09,63700.0,192.25,192.5,191.93,192.09,63700.0
2015-10-07 10:30:00,192.2,192.2,191.11,191.15,66681.0,192.2,192.2,191.11,191.15,66681.0
2015-10-07 11:00:00,191.09,191.36,189.58,189.92,82305.0,191.09,191.36,189.58,189.92,82305.0
2015-10-07 11:30:00,189.98,191.12,189.87,190.99,60218.0,189.98,191.12,189.87,190.99,60218.0
2015-10-07 12:00:00,191.0,191.43,190.64,190.64,39680.0,191.0,191.43,190.64,190.64,39680.0
2015-10-07 12:30:00,190.63,191.74,190.56,191.56,26672.0,190.63,191.74,190.56,191.56,26672.0
2015-10-07 13:00:00,191.64,193.76,191.58,193.68,70255.0,191.64,193.76,191.58,193.68,70255.0
2015-10-07 13:30:00,193.72,194.5,193.72,194.43,55515.0,193.72,194.5,193.72,194.43,55515.0
2015-10-07 14:00:00,194.43,195.23,194.38,194.91,44146.0,194.43,195.23,194.38,194.91,44146.0
2015-10-07 14:30:00,194.9,195.15,193.95,193.95,66681.0,194.9,195.15,193.95,193.95,66681.0
2015-10-07 15:00:00,194.0,194.49,193.92,194.24,53865.0,194.0,194.49,193.92,194.24,53865.0
2015-10-07 15:30:00,194.31,195.15,194.31,194.82,117103.0,194.31,195.15,194.31,194.82,117103.0
2015-10-08 09:30:00,194.1,196.1,193.9,195.96,27214.0,194.1,196.1,193.9,195.96,27214.0
2015-10-08 10:00:00,196.31,197.38,196.31,197.16,59798.0,196.31,197.38,196.31,197.16,59798.0
2015-10-08 10:30:00,197.15,197.18,196.28,196.45,31485.0,197.15,197.18,196.28,196.45,31485.0
2015-10-08 11:00:00,196.53,196.64,195.47,195.56,17367.0,196.53,196.64,195.47,195.56,17367.0
2015-10-08 11:30:00,195.57,195.96,195.26,195.56,18015.0,195.57,195.96,195.26,195.56,18015.0
2015-10-08 12:00:00,195.58,196.18,195.57,196.01,51928.0,195.58,196.18,195.57,196.01,51928.0
2015-10-08 12:30:00,196.02,196.39,195.22,195.34,39132.0,196.02,196.39,195.22,195.34,39132.0
2015-10-08 13:00:00,195.25,195.49,194.7,195.01,170821.0,195.25,195.49,194.7,195.01,170821.0
2015-10-08 13:30:00,195.0,195.18,194.9,195.03,65094.0,195.0,195.18,194.9,195.03,65094.0
2015-10-08 14:00:00,195.06,195.94,194.61,195.94,109324.0,195.06,195.94,194.61,195.94,109324.0
2015-10-08 14:30:00,196.01,197.16,195.94,196.8,47043.0,196.01,197.16,195.94,196.8,47043.0
2015-10-08 15:00:00,196.81,197.51,196.71,197.35,178984.0,196.81,197.51,196.71,197.35,178984.0
2015-10-08 15:30:00,197.44,197.77,197.09,197.48,224766.0,197.44,197.77,197.09,197.48,224766.0
2015-10-09 09:30:00,197.43,198.25,196.51,196.83,19837.0,197.43,198.25,196.51,196.83,19837.0
2015-10-09 10:00:00,196.82,196.98,195.37,195.8,72962.0,196.82,196.98,195.37,195.8,72962.0
2015-10-09 10:30:00,195.8,196.76,195.8,196.61,18579.0,195.8,196.76,195.8,196.61,18579.0
2015-10-09 11:00:00,196.54,197.31,196.54,196.98,18531.0,196.54,197.31,196.54,196.98,18531.0
2015-10-09 11:30:00,196.99,197.24,196.84,196.92,17633.0,196.99,197.24,196.84,196.92,17633.0
2015-10-09 12:00:00,196.85,197.17,196.0,196.13,10339.0,196.85,197.17,196.0,196.13,10339.0
2015-10-09 12:30:00,196.05,196.05,195.56,195.7,10230.0,196.05,196.05,195.56,195.7,10230.0
2015-10-09 13:00:00,195.8,196.05,195.36,195.77,14729.0,195.8,196.05,195.36,195.77,14729.0
2015-10-09 13:30:00,195.9,196.04,195.52,195.86,12207.0,195.9,196.04,195.52,195.86,12207.0
2015-10-09 14:00:00,195.94,195.98,195.55,195.83,9287.0,195.94,195.98,195.55,195.83,9287.0
2015-10-09 14:30:00,195.96,196.0,195.73,195.9,18254.0,195.96,196.0,195.73,195.9,18254.0
2015-10-09 15:00:00,195.94,195.98,195.69,195.95,23564.0,195.94,195.98,195.69,195.95,23564.0
2015-10-09 15:30:00,195.95,196.52,195.88,196.22,60346.0,195.95,196.52,195.88,196.22,60346.0
2015-10-12 09:30:00,196.88,197.32,196.1,197.05,20736.0,196.88,197.32,196.1,197.05,20736.0
2015-10-12 10:00:00,197.02,197.53,196.89,197.08,30672.0,197.02,197.53,196.89,197.08,30672.0
2015-10-12 10:30:00,197.12,197.53,197.12,197.26,26306.0,197.12,197.53,197.12,197.26,26306.0
2015-10-12 11:00:00,197.19,197.86,197.17,197.63,29065.0,197.19,197.86,197.17,197.63,29065.0
2015-10-12 11:30:00,197.63,198.63,197.63,198.27,18490.0,197.63,198.63,197.63,198.27,18490.0
2015-10-12 12:00:00,198.37,198.46,197.73,197.92,22883.0,198.37,198.46,197.73,197.92,22883.0
2015-10-12 12:30:00,197.81,198.03,197.4,197.4,12423.0,197.81,198.03,197.4,197.4,12423.0
2015-10-12 13:00:00,197.41,197.94,197.08,197.77,17153.0,197.41,197.94,197.08,197.77,17153.0
2015-10-12 13:30:00,197.7,198.04,197.5,197.51,18581.0,197.7,198.04,197.5,197.51,18581.0
2015-10-12 14:00:00,197.52,198.0,197.52,197.9,15922.0,197.52,198.0,197.52,197.9,15922.0
2015-10-12 14:30:00,197.9,198.09,197.75,197.97,20652.0,197.9,198.09,197.75,197.97,20652.0
2015-10-12 15:00:00,197.86,198.15,197.83,197.96,29316.0,197.86,198.15,197.83,197.96,29316.0
2015-10-12 15:30:00,197.95,197.95,197.53,197.7,72764.0,197.95,197.95,197.53,197.7,72764.0
2015-10-13 09:30:00,196.51,197.47,196.13,196.65,22936.0,196.51,197.47,196.13,196.65,22936.0
2015-10-13 10:00:00,196.68,196.76,196.21,196.44,47925.0,196.68,196.76,196.21,196.44,47925.0
2015-10-13 10:30:00,196.37,196.89,196.26,196.78,24951.0,196.37,196.89,196.26,196.78,24951.0
2015-10-13 11:00:00,196.82,196.89,196.13,196.14,31951.0,196.82,196.89,196.13,196.14,31951.0
2015-10-13 11:30:00,196.31,196.56,195.8,196.24,15994.0,196.31,196.56,195.8,196.24,15994.0
2015-10-13 12:00:00,196.03,196.68,195.96,196.12,9286.0,196.03,196.68,195.96,196.12,9286.0
2015-10-13 12:30:00,196.22,196.46,195.46,195.46,17100.0,196.22,196.46,195.46,195.46,17100.0
2015-10-13 13:00:00,195.38,195.71,195.27,195.49,13572.0,195.38,195.71,195.27,195.49,13572.0
2015-10-13 13:30:00,195.5,195.5,194.8,194.92,11120.0,195.5,195.5,194.8,194.92,11120.0
2015-10-13 14:00:00,194.97,195.15,194.48,194.48,13266.0,194.97,195.15,194.48,194.48,13266.0
2015-10-13 14:30:00,194.48,194.5,194.07,194.29,18453.0,194.48,194.5,194.07,194.29,18453.0
2015-10-13 15:00:00,194.34,194.45,193.71,193.97,48998.0,194.34,194.45,193.71,193.97,48998.0
2015-10-13 15:30:00,194.02,194.13,193.61,193.77,64738.0,194.02,194.13,193.61,193.77,64738.0
2015-10-14 09:30:00,193.69,194.61,192.54,193.59,29891.0,193.69,194.61,192.54,193.59,29891.0
2015-10-14 10:00:00,193.66,193.7,192.14,192.2,29270.0,193.66,193.7,192.14,192.2,29270.0
2015-10-14 10:30:00,191.98,192.42,190.46,190.56,49769.0,191.98,192.42,190.46,190.56,49769.0
2015-10-14 11:00:00,190.6,191.42,190.46,191.15,51303.0,190.6,191.42,190.46,191.15,51303.0
2015-10-14 11:30:00,191.04,191.34,190.64,190.94,18356.0,191.04,191.34,190.64,190.94,18356.0
2015-10-14 12:00:00,190.94,190.95,190.07,190.35,32061.0,190.94,190.95,190.07,190.35,32061.0
2015-10-14 12:30:00,190.32,192.07,190.32,191.75,27802.0,190.32,192.07,190.32,191.75,27802.0
2015-10-14 13:00:00,191.75,191.93,190.72,190.94,18778.0,191.75,191.93,190.72,190.94,18778.0
2015-10-14 13:30:00,191.1,191.36,190.9,191.24,13292.0,191.1,191.36,190.9,191.24,13292.0
2015-10-14 14:00:00,191.34,191.41,190.17,190.66,18653.0,191.34,191.41,190.17,190.66,18653.0
2015-10-14 14:30:00,190.53,190.85,190.02,190.16,17200.0,190.53,190.85,190.02,190.16,17200.0
2015-10-14 15:00:00,190.17,190.73,190.02,190.27,18068.0,190.17,190.73,190.02,190.27,18068.0
2015-10-14 15:30:00,190.34,190.79,189.81,190.21,114908.0,190.34,190.79,189.81,190.21,114908.0
2015-10-15 09:30:00,190.58,191.12,189.88,190.24,26454.0,190.58,191.12,189.88,190.24,26454.0
2015-10-15 10:00:00,190.22,191.11,190.04,190.41,19295.0,190.22,191.11,190.04,190.41,19295.0
2015-10-15 10:30:00,190.26,190.37,189.69,189.81,37984.0,190.26,190.37,189.69,189.81,37984.0
2015-10-15 11:00:00,189.63,189.9,188.98,189.04,34601.0,189.63,189.9,188.98,189.04,34601.0
2015-10-15 11:30:00,189.06,189.06,187.74,187.91,36579.0,189.06,189.06,187.74,187.91,36579.0
2015-10-15 12:00:00,187.91,188.31,187.47,188.31,51149.0,187.91,188.31,187.47,188.31,51149.0
2015-10-15 12:30:00,188.34,188.42,187.35,187.42,46717.0,188.34,188.42,187.35,187.42,46717.0
2015-10-15 13:00:00,187.39,188.49,187.38,188.3,72248.0,187.39,188.49,187.38,188.3,72248.0
2015-10-15 13:30:00,188.3,189.03,188.21,188.52,34573.0,188.3,189.03,188.21,188.52,34573.0
2015-10-15 14:00:00,188.5,190.71,188.42,190.65,57019.0,188.5,190.71,188.42,190.65,57019.0
2015-10-15 14:30:00,190.87,191.47,190.83,191.06,51975.0,190.87,191.47,190.83,191.06,51975.0
2015-10-15 15:00:00,190.92,191.98,190.88,191.89,83693.0,190.92,191.98,190.88,191.89,83693.0
2015-10-15 15:30:00,191.99,192.05,191.3,191.5,101027.0,191.99,192.05,191.3,191.5,101027.0
2015-10-16 09:30:00,192.23,193.41,191.82,192.63,128259.0,192.23,193.41,191.82,192.63,128259.0
2015-10-16 10:00:00,192.94,194.14,192.53,193.94,47269.0,192.94,194.14,192.53,193.94,47269.0
2015-10-16 10:30:00,194.04,194.16,193.38,193.9,31879.0,194.04,194.16,193.38,193.9,31879.0
2015-10-16 11:00:00,193.89,193.91,193.34,193.57,32749.0,193.89,193.91,193.34,193.57,32749.0
2015-10-16 11:30:00,193.68,195.95,193.52,195.76,148285.0,193.68,195.95,193.52,195.76,148285.0
2015-10-16 12:00:00,195.76,195.92,194.34,194.95,27505.0,195.76,195.92,194.34,194.95,27505.0
2015-10-16 12:30:00,195.0,196.58,194.92,196.03,48194.0,195.0,196.58,194.92,196.03,48194.0
2015-10-16 13:00:00,196.03,196.08,195.25,195.27,33436.0,196.03,196.08,195.25,195.27,33436.0
2015-10-16 13:30:00,195.2,195.68,194.96,195.07,30265.0,195.2,195.68,194.96,195.07,30265.0
2015-10-16 14:00:00,195.07,195.94,195.07,195.51,23707.0,195.07,195.94,195.07,195.51,23707.0
2015-10-16 14:30:00,195.31,196.64,194.99,196.63,112755.0,195.31,196.64,194.99,196.63,112755.0
2015-10-16 15:00:00,196.62,196.62,195.36,195.56,50724.0,196.62,196.62,195.36,195.56,50724.0
2015-10-16 15:30:00,195.58,196.3,195.56,196.18,177386.0,195.58,196.3,195.56,196.18,177386.0
2015-10-19 09:30:00,195.95,197.27,195.95,196.48,30269.0,195.95,197.27,195.95,196.48,30269.0
2015-10-19 10:00:00,196.55,197.65,196.48,197.61,54764.0,196.55,197.65,196.48,197.61,54764.0
2015-10-19 10:30:00,197.57,198.05,197.24,197.84,94852.0,197.57,198.05,197.24,197.84,94852.0
2015-10-19 11:00:00,197.77,198.02,197.48,197.88,23525.0,197.77,198.02,197.48,197.88,23525.0
2015-10-19 11:30:00,197.87,198.7,197.64,198.25,32305.0,197.87,198.7,197.64,198.25,32305.0
2015-10-19 12:00:00,198.3,198.39,197.4,197.54,22738.0,198.3,198.39,197.4,197.54,22738.0
2015-10-19 12:30:00,197.47,197.82,197.42,197.82,30820.0,197.47,197.82,197.42,197.82,30820.0
2015-10-19 13:00:00,197.83,197.97,197.29,197.29,30892.0,197.83,197.97,197.29,197.29,30892.0
2015-10-19 13:30:00,197.22,197.47,196.98,197.42,29309.0,197.22,197.47,196.98,197.42,29309.0
2015-10-19 14:00:00,197.47,197.82,197.35,197.75,9684.0,197.47,197.82,197.35,197.75,9684.0
2015-10-19 14:30:00,197.7,197.9,197.22,197.31,22722.0,197.7,197.9,197.22,197.31,22722.0
2015-10-19 15:00:00,197.23,197.76,197.15,197.61,31541.0,197.23,197.76,197.15,197.61,31541.0
2015-10-19 15:30:00,197.5,198.17,197.31,198.0,40787.0,197.5,198.17,197.31,198.0,40787.0
2015-10-20 09:30:00,197.79,199.73,196.73,199.52,21556.0,197.79,199.73,196.73,199.52,21556.0
2015-10-20 10:00:00,199.4,199.4,198.62,198.75,21947.0,199.4,199.4,198.62,198.75,21947.0
2015-10-20 10:30:00,198.8,199.64,198.59,199.32,18901.0,198.8,199.64,198.59,199.32,18901.0
2015-10-20 11:00:00,199.19,199.2,197.73,197.84,46212.0,199.19,199.2,197.73,197.84,46212.0
2015-10-20 11:30:00,197.73,197.82,196.87,197.27,19476.0,197.73,197.82,196.87,197.27,19476.0
2015-10-20 12:00:00,197.15,197.34,196.55,196.95,25170.0,197.15,197.34,196.55,196.95,25170.0
2015-10-20 12:30:00,196.95,196.95,195.91,196.16,14591.0,196.95,196.95,195.91,196.16,14591.0
2015-10-20 13:00:00,196.12,196.45,195.9,196.0,39262.0,196.12,196.45,195.9,196.0,39262.0
2015-10-20 13:30:00,195.71,196.28,195.55,196.2,38858.0,195.71,196.28,195.55,196.2,38858.0
2015-10-20 14:00:00,196.03,196.45,195.93,196.4,17100.0,196.03,196.45,195.93,196.4,17100.0
2015-10-20 14:30:00,196.26,197.1,196.13,196.85,27681.0,196.26,197.1,196.13,196.85,27681.0
2015-10-20 15:00:00,196.78,196.78,196.15,196.27,35293.0,196.78,196.78,196.15,196.27,35293.0
2015-10-20 15:30:00,196.37,196.51,195.65,195.9,81304.0,196.37,196.51,195.65,195.9,81304.0
2015-10-21 09:30:00,197.59,198.29,196.81,197.95,43345.0,197.59,198.29,196.81,197.95,43345.0
2015-10-21 10:00:00,197.95,198.02,196.34,196.59,22432.0,197.95,198.02,196.34,196.59,22432.0
2015-10-21 10:30:00,196.66,197.07,196.16,196.5,35517.0,196.66,197.07,196.16,196.5,35517.0
2015-10-21 11:00:00,196.5,196.65,195.6,195.85,25666.0,196.5,196.65,195.6,195.85,25666.0
2015-10-21 11:30:00,195.68,195.88,195.0,195.45,52020.0,195.68,195.88,195.0,195.45,52020.0
2015-10-21 12:00:00,195.19,195.51,194.77,195.3,37592.0,195.19,195.51,194.77,195.3,37592.0
2015-10-21 12:30:00,195.19,195.54,194.68,194.77,36610.0,195.19,195.54,194.68,194.77,36610.0
2015-10-21 13:00:00,194.63,194.69,193.67,194.27,55392.0,194.63,194.69,193.67,194.27,55392.0
2015-10-21 13:30:00,194.09,195.61,194.06,195.01,54974.0,194.09,195.61,194.06,195.01,54974.0
2015-10-21 14:00:00,195.15,195.48,194.74,195.39,34018.0,195.15,195.48,194.74,195.39,34018.0
2015-10-21 14:30:00,195.48,196.56,195.48,195.97,20013.0,195.48,196.56,195.48,195.97,20013.0
2015-10-21 15:00:00,196.13,196.64,195.53,195.86,24940.0,196.13,196.64,195.53,195.86,24940.0
2015-10-21 15:30:00,195.85,195.86,194.93,194.98,72101.0,195.85,195.86,194.93,194.98,72101.0
2015-10-22 09:30:00,195.42,195.99,194.01,195.33,36200.0,195.42,195.99,194.01,195.33,36200.0
2015-10-22 10:00:00,195.38,195.55,194.53,195.31,64739.0,195.38,195.55,194.53,195.31,64739.0
2015-10-22 10:30:00,195.4,196.63,195.29,196.58,36883.0,195.4,196.63,195.29,196.58,36883.0
2015-10-22 11:00:00,196.6,196.66,195.22,195.58,64995.0,196.6,196.66,195.22,195.58,64995.0
2015-10-22 11:30:00,195.49,196.4,195.34,195.99,15225.0,195.49,196.4,195.34,195.99,15225.0
2015-10-22 12:00:00,196.08,198.54,195.96,198.38,17126.0,196.08,198.54,195.96,198.38,17126.0
2015-10-22 12:30:00,198.39,198.4,196.81,197.12,43287.0,198.39,198.4,196.81,197.12,43287.0
2015-10-22 13:00:00,197.26,197.4,196.58,196.77,16009.0,197.26,197.4,196.58,196.77,16009.0
2015-10-22 13:30:00,196.81,196.94,195.84,196.01,27559.0,196.81,196.94,195.84,196.01,27559.0
2015-10-22 14:00:00,196.02,196.07,195.24,195.75,33345.0,196.02,196.07,195.24,195.75,33345.0
2015-10-22 14:30:00,195.57,197.15,195.31,196.76,24982.0,195.57,197.15,195.31,196.76,24982.0
2015-10-22 15:00:00,197.0,197.0,195.44,195.77,54964.0,197.0,197.0,195.44,195.77,54964.0
2015-10-22 15:30:00,195.93,196.4,194.86,196.22,234609.0,195.93,196.4,194.86,196.22,234609.0
2015-10-23 09:30:00,197.62,198.11,196.33,197.81,23269.0,197.62,198.11,196.33,197.81,23269.0
2015-10-23 10:00:00,197.98,198.11,194.61,194.66,66882.0,197.98,198.11,194.61,194.66,66882.0
2015-10-23 10:30:00,194.88,195.95,193.35,194.09,40287.0,194.88,195.95,193.35,194.09,40287.0
2015-10-23 11:00:00,194.16,195.07,193.1,193.31,23141.0,194.16,195.07,193.1,193.31,23141.0
2015-10-23 11:30:00,193.3,194.88,193.3,194.15,33320.0,193.3,194.88,193.3,194.15,33320.0
2015-10-23 12:00:00,194.17,194.63,193.74,194.06,21991.0,194.17,194.63,193.74,194.06,21991.0
2015-10-23 12:30:00,194.14,195.05,194.01,195.05,38682.0,194.14,195.05,194.01,195.05,38682.0
2015-10-23 13:00:00,194.88,195.48,194.31,195.39,24107.0,194.88,195.48,194.31,195.39,24107.0
2015-10-23 13:30:00,195.39,195.46,193.96,193.97,20448.0,195.39,195.46,193.96,193.97,20448.0
2015-10-23 14:00:00,194.17,194.55,193.76,194.51,16211.0,194.17,194.55,193.76,194.51,16211.0
2015-10-23 14:30:00,194.51,195.84,194.43,195.66,16986.0,194.51,195.84,194.43,195.66,16986.0
2015-10-23 15:00:00,195.77,195.85,194.91,195.31,41820.0,195.77,195.85,194.91,195.31,41820.0
2015-10-23 15:30:00,195.28,195.7,195.16,195.37,171808.0,195.28,195.7,195.16,195.37,171808.0
2015-10-26 09:30:00,195.57,196.9,195.35,195.45,28159.0,195.57,196.9,195.35,195.45,28159.0
2015-10-26 10:00:00,195.56,195.56,193.15,193.61,80800.0,195.56,195.56,193.15,193.61,80800.0
2015-10-26 10:30:00,193.92,194.91,193.69,194.42,19579.0,193.92,194.91,193.69,194.42,19579.0
2015-10-26 11:00:00,194.35,194.36,193.76,193.92,11447.0,194.35,194.36,193.76,193.92,11447.0
2015-10-26 11:30:00,193.8,194.82,193.57,194.65,17862.0,193.8,194.82,193.57,194.65,17862.0
2015-10-26 12:00:00,194.8,195.0,194.15,194.65,23181.0,194.8,195.0,194.15,194.65,23181.0
2015-10-26 12:30:00,194.5,195.15,194.38,195.15,10215.0,194.5,195.15,194.38,195.15,10215.0
2015-10-26 13:00:00,195.0,195.88,194.93,195.88,19590.0,195.0,195.88,194.93,195.88,19590.0
2015-10-26 13:30:00,195.94,196.2,195.6,195.68,15647.0,195.94,196.2,195.6,195.68,15647.0
2015-10-26 14:00:00,195.76,196.81,195.76,196.25,21762.0,195.76,196.81,195.76,196.25,21762.0
2015-10-26 14:30:00,196.36,197.18,196.3,197.11,21008.0,196.36,197.18,196.3,197.11,21008.0
2015-10-26 15:00:00,197.21,197.62,197.09,197.16,40321.0,197.21,197.62,197.09,197.16,40321.0
2015-10-26 15:30:00,197.09,197.17,196.75,196.83,40413.0,197.09,197.17,196.75,196.83,40413.0
2015-10-27 09:30:00,195.63,197.63,195.63,195.94,42048.0,195.63,197.63,195.63,195.94,42048.0
2015-10-27 10:00:00,196.31,196.31,194.83,195.2,106016.0,196.31,196.31,194.83,195.2,106016.0
2015-10-27 10:30:00,195.02,195.39,194.57,195.01,25401.0,195.02,195.39,194.57,195.01,25401.0
2015-10-27 11:00:00,195.05,195.45,193.81,194.25,32053.0,195.05,195.45,193.81,194.25,32053.0
2015-10-27 11:30:00,194.12,194.55,193.56,193.62,17180.0,194.12,194.55,193.56,193.62,17180.0
2015-10-27 12:00:00,193.65,194.09,193.09,193.9,20861.0,193.65,194.09,193.09,193.9,20861.0
2015-10-27 12:30:00,193.74,193.75,193.03,193.03,41397.0,193.74,193.75,193.03,193.03,41397.0
2015-10-27 13:00:00,192.95,192.95,192.38,192.76,14314.0,192.95,192.95,192.38,192.76,14314.0
2015-10-27 13:30:00,192.84,193.58,192.78,193.39,31726.0,192.84,193.58,192.78,193.39,31726.0
2015-10-27 14:00:00,193.34,194.43,193.27,194.43,46374.0,193.34,194.43,193.27,194.43,46374.0
2015-10-27 14:30:00,194.47,194.98,193.88,194.03,9676.0,194.47,194.98,193.88,194.03,9676.0
2015-10-27 15:00:00,194.09,194.97,194.09,194.97,22015.0,194.09,194.97,194.09,194.97,22015.0
2015-10-27 15:30:00,195.0,195.32,194.65,195.27,53883.0,195.0,195.32,194.65,195.27,53883.0
2015-10-28 09:30:00,195.85,197.03,194.25,195.97,26060.0,195.85,197.03,194.25,195.97,26060.0
2015-10-28 10:00:00,196.06,196.26,195.44,195.61,19185.0,196.06,196.26,195.44,195.61,19185.0
2015-10-28 10:30:00,195.65,196.96,195.61,196.96,7685.0,195.65,196.96,195.61,196.96,7685.0
2015-10-28 11:00:00,196.96,197.36,195.89,196.26,46311.0,196.96,197.36,195.89,196.26,46311.0
2015-10-28 11:30:00,196.16,197.0,196.11,196.84,15641.0,196.16,197.0,196.11,196.84,15641.0
2015-10-28 12:00:00,196.75,196.86,196.21,196.4,15280.0,196.75,196.86,196.21,196.4,15280.0
2015-10-28 12:30:00,196.32,196.44,195.94,196.31,21794.0,196.32,196.44,195.94,196.31,21794.0
2015-10-28 13:00:00,196.22,196.37,196.02,196.14,22410.0,196.22,196.37,196.02,196.14,22410.0
2015-10-28 13:30:00,196.14,197.2,195.94,197.2,26240.0,196.14,197.2,195.94,197.2,26240.0
2015-10-28 14:00:00,196.89,197.16,194.65,195.64,51611.0,196.89,197.16,194.65,195.64,51611.0
2015-10-28 14:30:00,195.71,196.53,195.16,196.14,61681.0,195.71,196.53,195.16,196.14,61681.0
2015-10-28 15:00:00,196.08,196.36,195.25,195.68,44737.0,196.08,196.36,195.25,195.68,44737.0
2015-10-28 15:30:00,195.81,196.66,195.53,196.42,75122.0,195.81,196.66,195.53,196.42,75122.0
2015-10-29 09:30:00,196.09,196.3,193.74,194.15,37178.0,196.09,196.3,193.74,194.15,37178.0
2015-10-29 10:00:00,193.96,194.29,191.45,191.5,89059.0,193.96,194.29,191.45,191.5,89059.0
2015-10-29 10:30:00,191.5,191.8,188.52,188.74,184608.0,191.5,191.8,188.52,188.74,184608.0
2015-10-29 11:00:00,188.72,190.5,188.03,190.0,115200.0,188.72,190.5,188.03,190.0,115200.0
2015-10-29 11:30:00,190.0,190.26,189.58,189.88,38793.0,190.0,190.26,189.58,189.88,38793.0
2015-10-29 12:00:00,189.98,189.99,188.99,189.58,60161.0,189.98,189.99,188.99,189.58,60161.0
2015-10-29 12:30:00,189.69,190.83,189.32,190.14,71603.0,189.69,190.83,189.32,190.14,71603.0
2015-10-29 13:00:00,190.11,190.19,189.83,190.13,31729.0,190.11,190.19,189.83,190.13,31729.0
2015-10-29 13:30:00,190.06,190.49,189.92,190.24,79439.0,190.06,190.49,189.92,190.24,79439.0
2015-10-29 14:00:00,190.18,190.93,190.01,190.53,58352.0,190.18,190.93,190.01,190.53,58352.0
2015-10-29 14:30:00,190.48,192.08,190.43,192.03,73241.0,190.48,192.08,190.43,192.03,73241.0
2015-10-29 15:00:00,191.91,192.1,191.41,191.69,43004.0,191.91,192.1,191.41,191.69,43004.0
2015-10-29 15:30:00,191.66,192.49,191.65,192.38,120358.0,191.66,192.49,191.65,192.38,120358.0
2015-10-30 09:30:00,193.19,195.72,192.39,194.45,85308.0,193.19,195.72,192.39,194.45,85308.0
2015-10-30 10:00:00,194.12,195.11,194.01,195.0,72391.0,194.12,195.11,194.01,195.0,72391.0
2015-10-30 10:30:00,195.06,195.27,194.73,194.96,33668.0,195.06,195.27,194.73,194.96,33668.0
2015-10-30 11:00:00,195.15,195.24,194.66,194.86,30445.0,195.15,195.24,194.66,194.86,30445.0
2015-10-30 11:30:00,194.9,195.48,194.59,194.67,37572.0,194.9,195.48,194.59,194.67,37572.0
2015-10-30 12:00:00,194.71,195.09,194.58,194.93,26261.0,194.71,195.09,194.58,194.93,26261.0
2015-10-30 12:30:00,194.91,195.8,194.85,195.53,31276.0,194.91,195.8,194.85,195.53,31276.0
2015-10-30 13:00:00,195.57,196.01,195.41,195.92,33874.0,195.57,196.01,195.41,195.92,33874.0
2015-10-30 13:30:00,195.91,197.24,195.66,196.77,101890.0,195.91,197.24,195.66,196.77,101890.0
2015-10-30 14:00:00,196.65,197.3,195.89,196.04,38643.0,196.65,197.3,195.89,196.04,38643.0
2015-10-30 14:30:00,196.01,196.9,195.91,196.85,36901.0,196.01,196.9,195.91,196.85,36901.0
2015-10-30 15:00:00,196.72,196.81,195.69,195.74,91370.0,196.72,196.81,195.69,195.74,91370.0
2015-10-30 15:30:00,195.71,196.29,195.45,195.45,140634.0,195.71,196.29,195.45,195.45,140634.0
2015-11-02 09:30:00,196.22,196.97,194.43,196.97,58229.0,196.22,196.97,194.43,196.97,58229.0
2015-11-02 10:00:00,196.97,197.39,196.74,196.76,21374.0,196.97,197.39,196.74,196.76,21374.0
2015-11-02 10:30:00,196.7,197.49,196.26,196.9,40328.0,196.7,197.49,196.26,196.9,40328.0
2015-11-02 11:00:00,196.81,197.37,196.69,197.25,32715.0,196.81,197.37,196.69,197.25,32715.0
2015-11-02 11:30:00,197.27,197.36,196.66,196.94,34205.0,197.27,197.36,196.66,196.94,34205.0
2015-11-02 12:00:00,196.88,197.0,196.8,196.8,8942.0,196.88,197.0,196.8,196.8,8942.0
2015-11-02 12:30:00,196.85,196.97,196.66,196.91,24492.0,196.85,196.97,196.66,196.91,24492.0
2015-11-02 13:00:00,196.88,197.0,196.61,196.94,26246.0,196.88,197.0,196.61,196.94,26246.0
2015-11-02 13:30:00,196.96,197.0,196.66,196.94,26158.0,196.96,197.0,196.66,196.94,26158.0
2015-11-02 14:00:00,197.0,197.59,196.75,197.58,54234.0,197.0,197.59,196.75,197.58,54234.0
2015-11-02 14:30:00,197.57,198.06,197.36,197.95,37566.0,197.57,198.06,197.36,197.95,37566.0
2015-11-02 15:00:00,197.87,198.47,197.61,198.47,42411.0,197.87,198.47,197.61,198.47,42411.0
2015-11-02 15:30:00,198.47,198.71,198.18,198.26,84327.0,198.47,198.71,198.18,198.26,84327.0
2015-11-03 09:30:00,199.64,199.64,196.42,197.34,35546.0,199.64,199.64,196.42,197.34,35546.0
2015-11-03 10:00:00,197.2,198.59,197.04,198.36,29589.0,197.2,198.59,197.04,198.36,29589.0
2015-11-03 10:30:00,198.37,199.28,198.35,199.06,36349.0,198.37,199.28,198.35,199.06,36349.0
2015-11-03 11:00:00,199.02,199.02,197.96,198.06,17313.0,199.02,199.02,197.96,198.06,17313.0
2015-11-03 11:30:00,198.06,198.68,197.86,198.2,33762.0,198.06,198.68,197.86,198.2,33762.0
2015-11-03 12:00:00,198.35,198.63,198.13,198.53,23939.0,198.35,198.63,198.13,198.53,23939.0
2015-11-03 12:30:00,198.44,198.45,197.79,198.03,21198.0,198.44,198.45,197.79,198.03,21198.0
2015-11-03 13:00:00,198.13,198.73,197.97,198.5,19803.0,198.13,198.73,197.97,198.5,19803.0
2015-11-03 13:30:00,198.51,199.0,198.38,198.65,21236.0,198.51,199.0,198.38,198.65,21236.0
2015-11-03 14:00:00,198.76,199.05,198.51,198.75,63416.0,198.76,199.05,198.51,198.75,63416.0
2015-11-03 14:30:00,198.79,199.0,198.29,198.59,23086.0,198.79,199.0,198.29,198.59,23086.0
2015-11-03 15:00:00,198.56,198.58,197.88,197.89,36532.0,198.56,198.58,197.88,197.89,36532.0
2015-11-03 15:30:00,197.89,198.36,197.72,198.29,72647.0,197.89,198.36,197.72,198.29,72647.0
2015-11-04 09:30:00,198.91,199.66,196.89,197.14,30203.0,198.91,199.66,196.89,197.14,30203.0
2015-11-04 10:00:00,197.38,198.12,197.06,197.58,19524.0,197.38,198.12,197.06,197.58,19524.0
2015-11-04 10:30:00,197.58,198.39,197.22,198.39,25029.0,197.58,198.39,197.22,198.39,25029.0
2015-11-04 11:00:00,198.12,198.7,197.55,198.22,37993.0,198.12,198.7,197.55,198.22,37993.0
2015-11-04 11:30:00,198.28,199.58,198.22,199.32,20569.0,198.28,199.58,198.22,199.32,20569.0
2015-11-04 12:00:00,199.14,200.59,199.14,199.65,31890.0,199.14,200.59,199.14,199.65,31890.0
2015-11-04 12:30:00,199.65,200.05,199.21,199.54,20011.0,199.65,200.05,199.21,199.54,20011.0
2015-11-04 13:00:00,199.6,199.85,198.82,199.51,23011.0,199.6,199.85,198.82,199.51,23011.0
2015-11-04 13:30:00,199.38,199.54,198.38,198.49,23814.0,199.38,199.54,198.38,198.49,23814.0
2015-11-04 14:00:00,198.57,198.67,198.12,198.31,24167.0,198.57,198.67,198.12,198.31,24167.0
2015-11-04 14:30:00,198.31,198.4,198.08,198.24,33009.0,198.31,198.4,198.08,198.24,33009.0
2015-11-04 15:00:00,198.23,198.32,197.33,198.18,58112.0,198.23,198.32,197.33,198.18,58112.0
2015-11-04 15:30:00,198.14,198.36,197.63,198.21,68744.0,198.14,198.36,197.63,198.21,68744.0
2015-11-05 09:30:00,198.0,199.18,196.5,197.33,47950.0,198.0,199.18,196.5,197.33,47950.0
2015-11-05 10:00:00,197.24,197.5,195.47,195.53,53567.0,197.24,197.5,195.47,195.53,53567.0
2015-11-05 10:30:00,195.39,195.59,194.74,195.24,69104.0,195.39,195.59,194.74,195.24,69104.0
2015-11-05 11:00:00,195.42,197.7,195.27,196.83,46931.0,195.42,197.7,195.27,196.83,46931.0
2015-11-05 11:30:00,196.61,197.56,196.37,197.03,43182.0,196.61,197.56,196.37,197.03,43182.0
2015-11-05 12:00:00,197.03,197.42,196.76,197.03,49229.0,197.03,197.42,196.76,197.03,49229.0
2015-11-05 12:30:00,196.93,198.37,196.77,197.09,41865.0,196.93,198.37,196.77,197.09,41865.0
2015-11-05 13:00:00,197.05,198.1,196.69,198.02,47456.0,197.05,198.1,196.69,198.02,47456.0
2015-11-05 13:30:00,197.93,198.17,197.0,197.07,60641.0,197.93,198.17,197.0,197.07,60641.0
2015-11-05 14:00:00,197.24,197.39,195.92,196.24,86922.0,197.24,197.39,195.92,196.24,86922.0
2015-11-05 14:30:00,196.45,197.29,196.19,196.69,107308.0,196.45,197.29,196.19,196.69,107308.0
2015-11-05 15:00:00,196.79,198.48,196.75,197.97,94178.0,196.79,198.48,196.75,197.97,94178.0
2015-11-05 15:30:00,197.98,198.37,196.57,197.54,204949.0,197.98,198.37,196.57,197.54,204949.0
2015-11-06 09:30:00,194.21,201.88,194.2,195.79,286734.0,194.21,201.88,194.2,195.79,286734.0
2015-11-06 10:00:00,195.98,196.0,191.03,195.34,200219.0,195.98,196.0,191.03,195.34,200219.0
2015-11-06 10:30:00,195.31,197.68,194.59,195.19,136761.0,195.31,197.68,194.59,195.19,136761.0
2015-11-06 11:00:00,195.31,196.44,195.14,195.76,72037.0,195.31,196.44,195.14,195.76,72037.0
2015-11-06 11:30:00,195.75,195.76,184.0,184.63,272023.0,195.75,195.76,184.0,184.63,272023.0
2015-11-06 12:00:00,184.63,188.87,182.98,186.31,555501.0,184.63,188.87,182.98,186.31,555501.0
2015-11-06 12:30:00,186.35,189.17,185.49,187.0,139098.0,186.35,189.17,185.49,187.0,139098.0
2015-11-06 13:00:00,186.96,189.14,186.52,188.44,152909.0,186.96,189.14,186.52,188.44,152909.0
2015-11-06 13:30:00,188.58,189.12,186.3,187.47,87643.0,188.58,189.12,186.3,187.47,87643.0
2015-11-06 14:00:00,187.5,187.99,185.75,185.89,107527.0,187.5,187.99,185.75,185.89,107527.0
2015-11-06 14:30:00,185.85,186.29,184.96,185.14,159962.0,185.85,186.29,184.96,185.14,159962.0
2015-11-06 15:00:00,185.03,187.05,184.95,186.29,232563.0,185.03,187.05,184.95,186.29,232563.0
2015-11-06 15:30:00,186.25,187.48,185.71,187.08,350025.0,186.25,187.48,185.71,187.08,350025.0
2015-11-09 09:30:00,186.03,188.73,185.38,187.28,256652.0,186.03,188.73,185.38,187.28,256652.0
2015-11-09 10:00:00,187.36,188.08,186.24,186.34,94884.0,187.36,188.08,186.24,186.34,94884.0
2015-11-09 10:30:00,186.32,187.22,186.09,186.79,53361.0,186.32,187.22,186.09,186.79,53361.0
2015-11-09 11:00:00,186.82,186.82,184.77,185.04,47921.0,186.82,186.82,184.77,185.04,47921.0
2015-11-09 11:30:00,184.95,185.39,184.62,184.95,47766.0,184.95,185.39,184.62,184.95,47766.0
2015-11-09 12:00:00,184.95,186.58,184.3,186.5,37660.0,184.95,186.58,184.3,186.5,37660.0
2015-11-09 12:30:00,186.59,187.17,185.41,185.52,47394.0,186.59,187.17,185.41,185.52,47394.0
2015-11-09 13:00:00,185.61,185.75,184.47,184.73,33315.0,185.61,185.75,184.47,184.73,33315.0
2015-11-09 13:30:00,184.62,184.86,184.46,184.86,36951.0,184.62,184.86,184.46,184.86,36951.0
2015-11-09 14:00:00,184.66,186.18,184.6,186.08,41139.0,184.66,186.18,184.6,186.08,41139.0
2015-11-09 14:30:00,186.1,186.77,185.54,186.02,32024.0,186.1,186.77,185.54,186.02,32024.0
2015-11-09 15:00:00,185.9,186.39,185.58,186.27,36093.0,185.9,186.39,185.58,186.27,36093.0
2015-11-09 15:30:00,186.35,187.15,186.21,186.34,92089.0,186.35,187.15,186.21,186.34,92089.0
2015-11-10 09:30:00,185.97,188.19,185.97,187.11,35660.0,185.97,188.19,185.97,187.11,35660.0
2015-11-10 10:00:00,187.11,187.29,186.54,186.83,63051.0,187.11,187.29,186.54,186.83,63051.0
2015-11-10 10:30:00,186.8,187.23,186.62,186.9,33417.0,186.8,187.23,186.62,186.9,33417.0
2015-11-10 11:00:00,186.9,187.24,185.54,185.54,31224.0,186.9,187.24,185.54,185.54,31224.0
2015-11-10 11:30:00,185.51,186.09,185.49,186.09,20420.0,185.51,186.09,185.49,186.09,20420.0
2015-11-10 12:00:00,186.04,187.3,186.04,186.94,25037.0,186.04,187.3,186.04,186.94,25037.0
2015-11-10 12:30:00,186.94,187.02,186.31,186.76,23911.0,186.94,187.02,186.31,186.76,23911.0
2015-11-10 13:00:00,186.72,186.91,186.57,186.78,22232.0,186.72,186.91,186.57,186.78,22232.0
2015-11-10 13:30:00,186.84,187.18,186.66,186.97,25466.0,186.84,187.18,186.66,186.97,25466.0
2015-11-10 14:00:00,186.99,187.72,186.97,187.48,55945.0,186.99,187.72,186.97,187.48,55945.0
2015-11-10 14:30:00,187.42,187.93,187.36,187.58,32439.0,187.42,187.93,187.36,187.58,32439.0
2015-11-10 15:00:00,187.56,188.0,187.51,187.84,69875.0,187.56,188.0,187.51,187.84,69875.0
2015-11-10 15:30:00,187.9,188.93,187.75,188.24,116835.0,187.9,188.93,187.75,188.24,116835.0
2015-11-11 09:30:00,189.06,189.57,188.36,188.91,31098.0,189.06,189.57,188.36,188.91,31098.0
2015-11-11 10:00:00,188.95,189.19,187.5,187.51,45168.0,188.95,189.19,187.5,187.51,45168.0
2015-11-11 10:30:00,187.53,187.58,186.57,186.94,43238.0,187.53,187.58,186.57,186.94,43238.0
2015-11-11 11:00:00,187.0,188.12,186.82,187.94,32215.0,187.0,188.12,186.82,187.94,32215.0
2015-11-11 11:30:00,187.94,188.71,187.61,188.71,56448.0,187.94,188.71,187.61,188.71,56448.0
2015-11-11 12:00:00,188.62,188.97,188.22,188.8,42571.0,188.62,188.97,188.22,188.8,42571.0
2015-11-11 12:30:00,188.86,189.36,188.73,188.85,26028.0,188.86,189.36,188.73,188.85,26028.0
2015-11-11 13:00:00,188.86,188.93,187.78,188.31,29931.0,188.86,188.93,187.78,188.31,29931.0
2015-11-11 13:30:00,188.31,188.93,188.09,188.59,15442.0,188.31,188.93,188.09,188.59,15442.0
2015-11-11 14:00:00,188.56,188.89,188.32,188.89,22189.0,188.56,188.89,188.32,188.89,22189.0
2015-11-11 14:30:00,188.89,188.91,188.0,188.09,25312.0,188.89,188.91,188.0,188.09,25312.0
2015-11-11 15:00:00,188.02,188.3,187.92,188.14,25164.0,188.02,188.3,187.92,188.14,25164.0
2015-11-11 15:30:00,188.09,188.13,187.45,187.69,61161.0,188.09,188.13,187.45,187.69,61161.0
2015-11-12 09:30:00,186.46,186.46,184.72,185.12,63572.0,186.46,186.46,184.72,185.12,63572.0
2015-11-12 10:00:00,185.12,185.37,184.67,184.74,50345.0,185.12,185.37,184.67,184.74,50345.0
2015-11-12 10:30:00,184.68,185.45,184.21,185.45,39916.0,184.68,185.45,184.21,185.45,39916.0
2015-11-12 11:00:00,185.55,185.84,184.97,185.0,24688.0,185.55,185.84,184.97,185.0,24688.0
2015-11-12 11:30:00,185.01,185.28,184.49,185.26,25756.0,185.01,185.28,184.49,185.26,25756.0
2015-11-12 12:00:00,185.29,185.4,184.35,184.73,15205.0,185.29,185.4,184.35,184.73,15205.0
2015-11-12 12:30:00,184.82,185.95,184.74,185.83,40226.0,184.82,185.95,184.74,185.83,40226.0
2015-11-12 13:00:00,185.84,186.24,185.44,186.14,42532.0,185.84,186.24,185.44,186.14,42532.0
2015-11-12 13:30:00,186.24,186.41,185.47,185.47,18323.0,186.24,186.41,185.47,185.47,18323.0
2015-11-12 14:00:00,185.59,185.66,184.82,185.28,19077.0,185.59,185.66,184.82,185.28,19077.0
2015-11-12 14:30:00,185.29,185.69,184.84,185.22,22778.0,185.29,185.69,184.84,185.22,22778.0
2015-11-12 15:00:00,185.11,185.49,184.95,185.07,54144.0,185.11,185.49,184.95,185.07,54144.0
2015-11-12 15:30:00,185.0,185.12,184.53,184.58,108504.0,185.0,185.12,184.53,184.58,108504.0
2015-11-13 09:30:00,184.21,184.93,182.81,183.1,24686.0,184.21,184.93,182.81,183.1,24686.0
2015-11-13 10:00:00,183.03,183.34,182.32,183.03,39677.0,183.03,183.34,182.32,183.03,39677.0
2015-11-13 10:30:00,183.04,183.79,182.48,183.59,27406.0,183.04,183.79,182.48,183.59,27406.0
2015-11-13 11:00:00,183.59,184.45,183.41,183.85,33282.0,183.59,184.45,183.41,183.85,33282.0
2015-11-13 11:30:00,183.84,184.89,183.65,184.38,57314.0,183.84,184.89,183.65,184.38,57314.0
2015-11-13 12:00:00,184.47,184.5,183.43,183.43,18906.0,184.47,184.5,183.43,183.43,18906.0
2015-11-13 12:30:00,183.38,183.77,182.92,183.29,29730.0,183.38,183.77,182.92,183.29,29730.0
2015-11-13 13:00:00,183.29,183.73,182.75,183.02,51107.0,183.29,183.73,182.75,183.02,51107.0
2015-11-13 13:30:00,182.97,183.11,181.69,181.97,24026.0,182.97,183.11,181.69,181.97,24026.0
2015-11-13 14:00:00,181.94,182.27,181.49,181.49,37677.0,181.94,182.27,181.49,181.49,37677.0
2015-11-13 14:30:00,181.39,181.44,180.65,180.78,44214.0,181.39,181.44,180.65,180.78,44214.0
2015-11-13 15:00:00,180.8,181.31,180.44,180.73,30583.0,180.8,181.31,180.44,180.73,30583.0
2015-11-13 15:30:00,180.72,180.94,180.47,180.81,77953.0,180.72,180.94,180.47,180.81,77953.0
2015-11-16 09:30:00,180.22,182.75,180.22,181.87,45102.0,180.22,182.75,180.22,181.87,45102.0
2015-11-16 10:00:00,181.86,181.98,180.72,181.65,29334.0,181.86,181.98,180.72,181.65,29334.0
2015-11-16 10:30:00,181.73,181.73,180.74,180.75,19040.0,181.73,181.73,180.74,180.75,19040.0
2015-11-16 11:00:00,180.81,181.05,180.0,180.19,56111.0,180.81,181.05,180.0,180.19,56111.0
2015-11-16 11:30:00,180.22,181.04,180.15,180.92,22883.0,180.22,181.04,180.15,180.92,22883.0
2015-11-16 12:00:00,180.84,181.26,180.72,181.19,24616.0,180.84,181.26,180.72,181.19,24616.0
2015-11-16 12:30:00,181.35,181.65,181.05,181.32,40442.0,181.35,181.65,181.05,181.32,40442.0
2015-11-16 13:00:00,181.41,182.12,180.89,181.75,22408.0,181.41,182.12,180.89,181.75,22408.0
2015-11-16 13:30:00,181.82,182.26,181.71,182.12,20492.0,181.82,182.26,181.71,182.12,20492.0
2015-11-16 14:00:00,182.21,182.33,181.6,181.6,16306.0,182.21,182.33,181.6,181.6,16306.0
2015-11-16 14:30:00,181.59,182.4,181.48,181.7,27228.0,181.59,182.4,181.48,181.7,27228.0
2015-11-16 15:00:00,181.67,182.43,181.45,182.35,86470.0,181.67,182.43,181.45,182.35,86470.0
2015-11-16 15:30:00,182.36,182.69,182.14,182.66,115776.0,182.36,182.69,182.14,182.66,115776.0
2015-11-17 09:30:00,183.7,184.79,182.41,183.79,36054.0,183.7,184.79,182.41,183.79,36054.0
2015-11-17 10:00:00,183.58,185.11,183.44,185.0,109971.0,183.58,185.11,183.44,185.0,109971.0
2015-11-17 10:30:00,185.0,185.45,184.68,185.22,49553.0,185.0,185.45,184.68,185.22,49553.0
2015-11-17 11:00:00,185.21,186.01,185.1,186.0,55384.0,185.21,186.01,185.1,186.0,55384.0
2015-11-17 11:30:00,186.05,186.15,184.56,184.8,35073.0,186.05,186.15,184.56,184.8,35073.0
2015-11-17 12:00:00,184.71,185.04,184.06,184.26,18476.0,184.71,185.04,184.06,184.26,18476.0
2015-11-17 12:30:00,184.17,184.6,183.9,184.18,34651.0,184.17,184.6,183.9,184.18,34651.0
2015-11-17 13:00:00,184.16,184.57,183.41,183.44,21932.0,184.16,184.57,183.41,183.44,21932.0
2015-11-17 13:30:00,183.36,183.91,183.0,183.91,14084.0,183.36,183.91,183.0,183.91,14084.0
2015-11-17 14:00:00,183.83,183.9,183.08,183.25,25903.0,183.83,183.9,183.08,183.25,25903.0
2015-11-17 14:30:00,183.12,183.46,182.65,183.21,18343.0,183.12,183.46,182.65,183.21,18343.0
2015-11-17 15:00:00,183.22,183.22,181.91,182.44,48155.0,183.22,183.22,181.91,182.44,48155.0
2015-11-17 15:30:00,182.44,182.8,182.23,182.47,75955.0,182.44,182.8,182.23,182.47,75955.0
2015-11-18 09:30:00,182.78,185.42,182.45,184.85,60518.0,182.78,185.42,182.45,184.85,60518.0
2015-11-18 10:00:00,184.88,185.83,184.41,184.6,36648.0,184.88,185.83,184.41,184.6,36648.0
2015-11-18 10:30:00,184.86,185.94,184.75,185.39,41290.0,184.86,185.94,184.75,185.39,41290.0
2015-11-18 11:00:00,185.28,186.27,184.79,186.27,23648.0,185.28,186.27,184.79,186.27,23648.0
2015-11-18 11:30:00,186.37,188.28,186.35,188.11,47549.0,186.37,188.28,186.35,188.11,47549.0
2015-11-18 12:00:00,188.12,189.11,187.91,189.1,64000.0,188.12,189.11,187.91,189.1,64000.0
2015-11-18 12:30:00,189.12,189.12,187.39,187.39,35655.0,189.12,189.12,187.39,187.39,35655.0
2015-11-18 13:00:00,187.37,187.6,186.64,187.36,25590.0,187.37,187.6,186.64,187.36,25590.0
2015-11-18 13:30:00,187.52,188.07,187.35,187.8,20160.0,187.52,188.07,187.35,187.8,20160.0
2015-11-18 14:00:00,187.65,188.25,187.19,187.86,19653.0,187.65,188.25,187.19,187.86,19653.0
2015-11-18 14:30:00,187.88,188.33,187.23,188.33,19187.0,187.88,188.33,187.23,188.33,19187.0
2015-11-18 15:00:00,188.39,188.71,187.92,188.62,28757.0,188.39,188.71,187.92,188.62,28757.0
2015-11-18 15:30:00,188.63,189.2,188.26,188.97,82268.0,188.63,189.2,188.26,188.97,82268.0
2015-11-19 09:30:00,189.31,190.76,188.86,189.23,46104.0,189.31,190.76,188.86,189.23,46104.0
2015-11-19 10:00:00,189.41,190.67,188.9,190.25,48025.0,189.41,190.67,188.9,190.25,48025.0
2015-11-19 10:30:00,190.25,191.36,190.15,190.97,44435.0,190.25,191.36,190.15,190.97,44435.0
2015-11-19 11:00:00,190.87,191.66,190.72,191.55,40870.0,190.87,191.66,190.72,191.55,40870.0
2015-11-19 11:30:00,191.47,191.65,190.78,190.95,23468.0,191.47,191.65,190.78,190.95,23468.0
2015-11-19 12:00:00,190.95,191.36,190.9,191.1,57703.0,190.95,191.36,190.9,191.1,57703.0
2015-11-19 12:30:00,191.11,191.39,190.91,191.0,23542.0,191.11,191.39,190.91,191.0,23542.0
2015-11-19 13:00:00,191.0,191.21,190.87,190.99,29264.0,191.0,191.21,190.87,190.99,29264.0
2015-11-19 13:30:00,191.03,191.29,190.92,191.0,24403.0,191.03,191.29,190.92,191.0,24403.0
2015-11-19 14:00:00,191.0,191.11,190.65,191.11,48232.0,191.0,191.11,190.65,191.11,48232.0
2015-11-19 14:30:00,191.12,191.31,190.84,190.97,42809.0,191.12,191.31,190.84,190.97,42809.0
2015-11-19 15:00:00,191.0,191.27,190.91,191.08,54869.0,191.0,191.27,190.91,191.08,54869.0
2015-11-19 15:30:00,191.1,191.49,190.81,191.37,126790.0,191.1,191.49,190.81,191.37,126790.0
2015-11-20 09:30:00,191.59,192.66,190.9,192.58,71368.0,191.59,192.66,190.9,192.58,71368.0
2015-11-20 10:00:00,192.49,193.27,191.57,193.01,68666.0,192.49,193.27,191.57,193.01,68666.0
2015-11-20 10:30:00,193.01,193.01,191.87,192.06,46482.0,193.01,193.01,191.87,192.06,46482.0
2015-11-20 11:00:00,192.07,192.3,191.83,192.05,27778.0,192.07,192.3,191.83,192.05,27778.0
2015-11-20 11:30:00,192.17,192.42,191.5,192.03,33230.0,192.17,192.42,191.5,192.03,33230.0
2015-11-20 12:00:00,191.98,191.98,191.57,191.62,16440.0,191.98,191.98,191.57,191.62,16440.0
2015-11-20 12:30:00,191.67,191.83,191.46,191.75,15110.0,191.67,191.83,191.46,191.75,15110.0
2015-11-20 13:00:00,191.74,192.3,191.67,191.72,74788.0,191.74,192.3,191.67,191.72,74788.0
2015-11-20 13:30:00,191.59,191.75,191.26,191.59,23538.0,191.59,191.75,191.26,191.59,23538.0
2015-11-20 14:00:00,191.54,192.0,191.54,191.86,35049.0,191.54,192.0,191.54,191.86,35049.0
2015-11-20 14:30:00,191.86,192.17,191.65,191.71,24414.0,191.86,192.17,191.65,191.71,24414.0
2015-11-20 15:00:00,191.71,192.06,191.59,192.06,28199.0,191.71,192.06,191.59,192.06,28199.0
2015-11-20 15:30:00,192.1,192.42,191.93,192.29,82950.0,192.1,192.42,191.93,192.29,82950.0
2015-11-23 09:30:00,192.0,193.89,192.0,193.58,43648.0,192.0,193.89,192.0,193.58,43648.0
2015-11-23 10:00:00,193.43,194.86,193.22,194.21,62195.0,193.43,194.86,193.22,194.21,62195.0
2015-11-23 10:30:00,194.13,194.87,194.11,194.38,35314.0,194.13,194.87,194.11,194.38,35314.0
2015-11-23 11:00:00,194.39,194.61,194.04,194.5,21091.0,194.39,194.61,194.04,194.5,21091.0
2015-11-23 11:30:00,194.59,194.59,193.41,194.09,67707.0,194.59,194.59,193.41,194.09,67707.0
2015-11-23 12:00:00,194.01,194.36,193.9,194.36,65427.0,194.01,194.36,193.9,194.36,65427.0
2015-11-23 12:30:00,194.38,194.82,194.15,194.69,31576.0,194.38,194.82,194.15,194.69,31576.0
2015-11-23 13:00:00,194.76,195.33,194.3,194.69,17354.0,194.76,195.33,194.3,194.69,17354.0
2015-11-23 13:30:00,194.53,194.75,194.33,194.45,27834.0,194.53,194.75,194.33,194.45,27834.0
2015-11-23 14:00:00,194.55,194.55,193.53,193.92,43100.0,194.55,194.55,193.53,193.92,43100.0
2015-11-23 14:30:00,193.98,194.23,193.65,194.23,20528.0,193.98,194.23,193.65,194.23,20528.0
2015-11-23 15:00:00,194.17,194.8,193.98,194.78,20625.0,194.17,194.8,193.98,194.78,20625.0
2015-11-23 15:30:00,194.71,194.9,194.2,194.31,64677.0,194.71,194.9,194.2,194.31,64677.0
2015-11-24 09:30:00,193.83,195.36,192.66,193.15,25660.0,193.83,195.36,192.66,193.15,25660.0
2015-11-24 10:00:00,192.98,193.39,192.63,192.67,35657.0,192.98,193.39,192.63,192.67,35657.0
2015-11-24 10:30:00,192.56,192.83,192.14,192.58,31786.0,192.56,192.83,192.14,192.58,31786.0
2015-11-24 11:00:00,192.58,193.25,192.48,193.23,32178.0,192.58,193.25,192.48,193.23,32178.0
2015-11-24 11:30:00,193.27,193.51,192.74,192.97,48530.0,193.27,193.51,192.74,192.97,48530.0
2015-11-24 12:00:00,192.92,193.29,192.23,193.14,58224.0,192.92,193.29,192.23,193.14,58224.0
2015-11-24 12:30:00,193.17,193.43,192.94,193.34,13747.0,193.17,193.43,192.94,193.34,13747.0
2015-11-24 13:00:00,193.34,193.62,193.17,193.36,22520.0,193.34,193.62,193.17,193.36,22520.0
2015-11-24 13:30:00,193.47,193.47,192.79,192.84,24708.0,193.47,193.47,192.79,192.84,24708.0
2015-11-24 14:00:00,192.86,192.99,191.78,191.79,31517.0,192.86,192.99,191.78,191.79,31517.0
2015-11-24 14:30:00,191.88,192.43,191.74,192.09,61869.0,191.88,192.43,191.74,192.09,61869.0
2015-11-24 15:00:00,192.16,193.17,192.16,192.63,27855.0,192.16,193.17,192.16,192.63,27855.0
2015-11-24 15:30:00,192.56,192.72,192.34,192.51,106643.0,192.56,192.72,192.34,192.51,106643.0
2015-11-25 09:30:00,192.46,193.6,191.64,193.55,12167.0,192.46,193.6,191.64,193.55,12167.0
2015-11-25 10:00:00,193.5,193.58,192.84,193.11,10825.0,193.5,193.58,192.84,193.11,10825.0
2015-11-25 10:30:00,193.29,193.72,192.96,193.23,9005.0,193.29,193.72,192.96,193.23,9005.0
2015-11-25 11:00:00,193.39,193.65,192.7,193.21,11251.0,193.39,193.65,192.7,193.21,11251.0
2015-11-25 11:30:00,193.33,193.47,192.99,193.31,11480.0,193.33,193.47,192.99,193.31,11480.0
2015-11-25 12:00:00,193.49,193.71,193.26,193.56,9098.0,193.49,193.71,193.26,193.56,9098.0
2015-11-25 12:30:00,193.56,193.75,193.31,193.73,3808.0,193.56,193.75,193.31,193.73,3808.0
2015-11-25 13:00:00,193.63,193.63,192.74,192.77,8984.0,193.63,193.63,192.74,192.77,8984.0
2015-11-25 13:30:00,192.9,193.16,192.28,193.09,22027.0,192.9,193.16,192.28,193.09,22027.0
2015-11-25 14:00:00,193.24,193.68,192.87,192.87,5472.0,193.24,193.68,192.87,192.87,5472.0
2015-11-25 14:30:00,192.9,193.13,192.79,193.05,9100.0,192.9,193.13,192.79,193.05,9100.0
2015-11-25 15:00:00,193.05,193.54,192.94,193.3,19687.0,193.05,193.54,192.94,193.3,19687.0
2015-11-25 15:30:00,193.34,193.49,193.06,193.22,29955.0,193.34,193.49,193.06,193.22,29955.0
2015-11-27 09:30:00,193.2,193.24,192.17,192.47,14997.0,193.2,193.24,192.17,192.47,14997.0
2015-11-27 10:00:00,192.36,193.41,192.0,193.4,8100.0,192.36,193.41,192.0,193.4,8100.0
2015-11-27 10:30:00,193.47,193.51,192.96,193.1,10972.0,193.47,193.51,192.96,193.1,10972.0
2015-11-27 11:00:00,193.14,193.55,192.76,192.79,11648.0,193.14,193.55,192.76,192.79,11648.0
2015-11-27 11:30:00,192.83,193.02,192.12,192.14,13614.0,192.83,193.02,192.12,192.14,13614.0
2015-11-27 12:00:00,192.15,192.78,192.0,192.58,24176.0,192.15,192.78,192.0,192.58,24176.0
2015-11-27 12:30:00,192.72,193.06,192.61,192.67,20182.0,192.72,193.06,192.61,192.67,20182.0
2015-11-30 09:30:00,192.8,193.56,191.64,192.08,34122.0,192.8,193.56,191.64,192.08,34122.0
2015-11-30 10:00:00,191.77,192.54,191.14,192.54,16094.0,191.77,192.54,191.14,192.54,16094.0
2015-11-30 10:30:00,192.49,193.09,192.19,192.23,14323.0,192.49,193.09,192.19,192.23,14323.0
2015-11-30 11:00:00,192.04,192.14,191.31,191.31,12274.0,192.04,192.14,191.31,191.31,12274.0
2015-11-30 11:30:00,191.37,191.67,191.14,191.54,13906.0,191.37,191.67,191.14,191.54,13906.0
2015-11-30 12:00:00,191.53,191.62,191.07,191.26,12556.0,191.53,191.62,191.07,191.26,12556.0
2015-11-30 12:30:00,191.14,191.39,190.96,191.1,18691.0,191.14,191.39,190.96,191.1,18691.0
2015-11-30 13:00:00,191.17,191.41,191.1,191.37,12189.0,191.17,191.41,191.1,191.37,12189.0
2015-11-30 13:30:00,191.37,191.86,191.13,191.8,35831.0,191.37,191.86,191.13,191.8,35831.0
2015-11-30 14:00:00,191.76,192.23,191.33,191.4,20372.0,191.76,192.23,191.33,191.4,20372.0
2015-11-30 14:30:00,191.34,191.9,191.27,191.73,32385.0,191.34,191.9,191.27,191.73,32385.0
2015-11-30 15:00:00,191.77,191.91,190.73,190.73,22787.0,191.77,191.91,190.73,190.73,22787.0
2015-11-30 15:30:00,190.75,191.15,190.18,190.73,102163.0,190.75,191.15,190.18,190.73,102163.0
2015-12-01 09:30:00,192.02,192.55,190.9,191.7,43699.0,192.02,192.55,190.9,191.7,43699.0
2015-12-01 10:00:00,191.67,191.67,190.45,191.2,24946.0,191.67,191.67,190.45,191.2,24946.0
2015-12-01 10:30:00,191.15,191.17,190.24,190.29,24267.0,191.15,191.17,190.24,190.29,24267.0
2015-12-01 11:00:00,190.41,190.78,189.9,190.28,15709.0,190.41,190.78,189.9,190.28,15709.0
2015-12-01 11:30:00,190.28,190.3,189.28,189.78,28003.0,190.28,190.3,189.28,189.78,28003.0
2015-12-01 12:00:00,189.93,190.19,189.46,189.96,50481.0,189.93,190.19,189.46,189.96,50481.0
2015-12-01 12:30:00,190.0,190.17,189.84,189.99,55465.0,190.0,190.17,189.84,189.99,55465.0
2015-12-01 13:00:00,189.94,190.08,189.66,190.0,46491.0,189.94,190.08,189.66,190.0,46491.0
2015-12-01 13:30:00,190.0,190.1,189.83,190.04,32607.0,190.0,190.1,189.83,190.04,32607.0
2015-12-01 14:00:00,190.0,190.83,189.94,190.83,16201.0,190.0,190.83,189.94,190.83,16201.0
2015-12-01 14:30:00,190.78,191.29,190.78,190.86,15181.0,190.78,191.29,190.78,190.86,15181.0
2015-12-01 15:00:00,190.89,191.31,190.65,191.19,24404.0,190.89,191.31,190.65,191.19,24404.0
2015-12-01 15:30:00,191.18,191.24,190.88,191.02,85555.0,191.18,191.24,190.88,191.02,85555.0
2015-12-02 09:30:00,191.26,191.26,190.77,190.82,18885.0,191.26,191.26,190.77,190.82,18885.0
2015-12-02 10:00:00,190.75,191.79,190.35,191.54,40146.0,190.75,191.79,190.35,191.54,40146.0
2015-12-02 10:30:00,191.43,191.83,191.21,191.46,9647.0,191.43,191.83,191.21,191.46,9647.0
2015-12-02 11:00:00,191.45,192.2,191.2,192.13,18559.0,191.45,192.2,191.2,192.13,18559.0
2015-12-02 11:30:00,192.11,192.27,191.67,191.76,33238.0,192.11,192.27,191.67,191.76,33238.0
2015-12-02 12:00:00,191.91,192.04,191.32,191.46,12699.0,191.91,192.04,191.32,191.46,12699.0
2015-12-02 12:30:00,191.63,192.1,191.46,191.68,29296.0,191.63,192.1,191.46,191.68,29296.0
2015-12-02 13:00:00,191.69,191.86,191.0,191.59,18069.0,191.69,191.86,191.0,191.59,18069.0
2015-12-02 13:30:00,191.56,191.64,191.1,191.17,11401.0,191.56,191.64,191.1,191.17,11401.0
2015-12-02 14:00:00,191.13,191.15,190.51,190.69,14858.0,191.13,191.15,190.51,190.69,14858.0
2015-12-02 14:30:00,190.6,190.65,189.23,189.25,21553.0,190.6,190.65,189.23,189.25,21553.0
2015-12-02 15:00:00,189.21,190.38,189.07,190.11,30754.0,189.21,190.38,189.07,190.11,30754.0
2015-12-02 15:30:00,190.19,190.39,189.9,190.09,51709.0,190.19,190.39,189.9,190.09,51709.0
2015-12-03 09:30:00,190.4,190.4,187.71,187.71,59793.0,190.4,190.4,187.71,187.71,59793.0
2015-12-03 10:00:00,188.17,188.17,185.58,186.45,62935.0,188.17,188.17,185.58,186.45,62935.0
2015-12-03 10:30:00,186.31,187.02,185.72,186.72,18172.0,186.31,187.02,185.72,186.72,18172.0
2015-12-03 11:00:00,186.79,187.98,186.57,186.65,27703.0,186.79,187.98,186.57,186.65,27703.0
2015-12-03 11:30:00,186.65,186.65,185.48,186.44,29098.0,186.65,186.65,185.48,186.44,29098.0
2015-12-03 12:00:00,186.45,186.5,185.47,185.66,30056.0,186.45,186.5,185.47,185.66,30056.0
2015-12-03 12:30:00,185.83,186.66,185.53,186.22,38836.0,185.83,186.66,185.53,186.22,38836.0
2015-12-03 13:00:00,186.12,186.6,185.95,186.49,8050.0,186.12,186.6,185.95,186.49,8050.0
2015-12-03 13:30:00,186.49,186.55,184.96,185.04,15457.0,186.49,186.55,184.96,185.04,15457.0
2015-12-03 14:00:00,184.98,185.15,184.01,184.01,24952.0,184.98,185.15,184.01,184.01,24952.0
2015-12-03 14:30:00,184.01,184.41,183.14,184.41,45472.0,184.01,184.41,183.14,184.41,45472.0
2015-12-03 15:00:00,184.33,184.76,184.0,184.19,51886.0,184.33,184.76,184.0,184.19,51886.0
2015-12-03 15:30:00,184.16,184.17,183.61,184.08,84107.0,184.16,184.17,183.61,184.08,84107.0
2015-12-04 09:30:00,184.97,187.28,184.14,186.8,47140.0,184.97,187.28,184.14,186.8,47140.0
2015-12-04 10:00:00,186.82,187.39,185.89,187.29,36547.0,186.82,187.39,185.89,187.29,36547.0
2015-12-04 10:30:00,187.12,188.06,186.83,187.88,16075.0,187.12,188.06,186.83,187.88,16075.0
2015-12-04 11:00:00,187.97,187.98,186.27,186.47,16074.0,187.97,187.98,186.27,186.47,16074.0
2015-12-04 11:30:00,186.52,187.03,186.51,186.91,21279.0,186.52,187.03,186.51,186.91,21279.0
2015-12-04 12:00:00,187.02,187.44,186.7,187.23,16295.0,187.02,187.44,186.7,187.23,16295.0
2015-12-04 12:30:00,187.23,188.85,187.21,188.46,14898.0,187.23,188.85,187.21,188.46,14898.0
2015-12-04 13:00:00,188.58,189.57,188.58,188.85,23225.0,188.58,189.57,188.58,188.85,23225.0
2015-12-04 13:30:00,188.89,189.32,188.89,189.21,17128.0,188.89,189.32,188.89,189.21,17128.0
2015-12-04 14:00:00,189.19,189.25,188.65,189.24,22505.0,189.19,189.25,188.65,189.24,22505.0
2015-12-04 14:30:00,189.12,189.34,188.89,189.21,33376.0,189.12,189.34,188.89,189.21,33376.0
2015-12-04 15:00:00,189.24,189.38,188.94,189.37,33129.0,189.24,189.38,188.94,189.37,33129.0
2015-12-04 15:30:00,189.42,189.69,188.92,189.42,92774.0,189.42,189.69,188.92,189.42,92774.0
2015-12-07 09:30:00,189.48,191.79,189.0,190.06,73571.0,189.48,191.79,189.0,190.06,73571.0
2015-12-07 10:00:00,189.94,189.94,188.72,189.46,37285.0,189.94,189.94,188.72,189.46,37285.0
2015-12-07 10:30:00,189.6,189.6,188.2,188.69,24252.0,189.6,189.6,188.2,188.69,24252.0
2015-12-07 11:00:00,188.67,189.85,188.41,189.46,26032.0,188.67,189.85,188.41,189.46,26032.0
2015-12-07 11:30:00,189.4,190.22,189.37,190.22,28884.0,189.4,190.22,189.37,190.22,28884.0
2015-12-07 12:00:00,190.42,190.95,189.83,190.71,22358.0,190.42,190.95,189.83,190.71,22358.0
2015-12-07 12:30:00,190.78,190.78,189.87,190.13,29009.0,190.78,190.78,189.87,190.13,29009.0
2015-12-07 13:00:00,190.08,190.8,189.82,190.58,21469.0,190.08,190.8,189.82,190.58,21469.0
2015-12-07 13:30:00,190.58,190.66,189.37,189.69,24579.0,190.58,190.66,189.37,189.69,24579.0
2015-12-07 14:00:00,189.73,190.38,189.6,190.36,18713.0,189.73,190.38,189.6,190.36,18713.0
2015-12-07 14:30:00,190.38,190.54,189.77,190.25,17829.0,190.38,190.54,189.77,190.25,17829.0
2015-12-07 15:00:00,190.17,190.34,189.76,190.06,27571.0,190.17,190.34,189.76,190.06,27571.0
2015-12-07 15:30:00,190.05,191.2,189.82,190.78,75580.0,190.05,191.2,189.82,190.78,75580.0
2015-12-08 09:30:00,189.62,192.07,189.4,190.06,113725.0,189.62,192.07,189.4,190.06,113725.0
2015-12-08 10:00:00,190.03,191.8,190.03,191.56,83438.0,190.03,191.8,190.03,191.56,83438.0
2015-12-08 10:30:00,191.61,191.74,191.11,191.53,55772.0,191.61,191.74,191.11,191.53,55772.0
2015-12-08 11:00:00,191.61,193.94,191.35,193.24,56047.0,191.61,193.94,191.35,193.24,56047.0
2015-12-08 11:30:00,193.14,193.14,192.04,192.74,42969.0,193.14,193.14,192.04,192.74,42969.0
2015-12-08 12:00:00,192.73,192.78,191.6,191.78,37485.0,192.73,192.78,191.6,191.78,37485.0
2015-12-08 12:30:00,191.61,192.12,191.25,192.02,59722.0,191.61,192.12,191.25,192.02,59722.0
2015-12-08 13:00:00,192.11,192.48,191.54,192.14,32813.0,192.11,192.48,191.54,192.14,32813.0
2015-12-08 13:30:00,192.28,192.59,192.02,192.5,21157.0,192.28,192.59,192.02,192.5,21157.0
2015-12-08 14:00:00,192.51,192.99,192.22,192.6,31717.0,192.51,192.99,192.22,192.6,31717.0
2015-12-08 14:30:00,192.57,192.64,191.39,191.9,44376.0,192.57,192.64,191.39,191.9,44376.0
2015-12-08 15:00:00,191.91,192.41,191.54,191.77,34779.0,191.91,192.41,191.54,191.77,34779.0
2015-12-08 15:30:00,191.59,192.58,191.45,192.35,71246.0,191.59,192.58,191.45,192.35,71246.0
2015-12-09 09:30:00,190.75,193.1,189.78,192.95,41144.0,190.75,193.1,189.78,192.95,41144.0
2015-12-09 10:00:00,192.97,195.1,192.93,194.56,67626.0,192.97,195.1,192.93,194.56,67626.0
2015-12-09 10:30:00,194.72,195.66,194.72,195.13,46022.0,194.72,195.66,194.72,195.13,46022.0
2015-12-09 11:00:00,195.07,195.14,192.98,193.06,42215.0,195.07,195.14,192.98,193.06,42215.0
2015-12-09 11:30:00,193.0,193.52,191.8,191.92,50560.0,193.0,193.52,191.8,191.92,50560.0
2015-12-09 12:00:00,192.01,192.44,191.64,191.64,30879.0,192.01,192.44,191.64,191.64,30879.0
2015-12-09 12:30:00,191.44,191.51,190.0,190.43,18848.0,191.44,191.51,190.0,190.43,18848.0
2015-12-09 13:00:00,190.28,191.22,190.23,190.38,18561.0,190.28,191.22,190.23,190.38,18561.0
2015-12-09 13:30:00,190.38,190.99,190.11,190.82,15762.0,190.38,190.99,190.11,190.82,15762.0
2015-12-09 14:00:00,190.81,190.96,190.21,190.41,22348.0,190.81,190.96,190.21,190.41,22348.0
2015-12-09 14:30:00,190.35,190.57,189.6,190.06,19763.0,190.35,190.57,189.6,190.06,19763.0
2015-12-09 15:00:00,189.95,190.93,189.91,190.73,30744.0,189.95,190.93,189.91,190.73,30744.0
2015-12-09 15:30:00,190.78,191.3,190.05,190.26,60728.0,190.78,191.3,190.05,190.26,60728.0
2015-12-10 09:30:00,190.91,191.39,189.71,190.2,35390.0,190.91,191.39,189.71,190.2,35390.0
2015-12-10 10:00:00,190.34,190.39,188.75,189.59,33897.0,190.34,190.39,188.75,189.59,33897.0
2015-12-10 10:30:00,189.65,190.84,189.61,189.85,15317.0,189.65,190.84,189.61,189.85,15317.0
2015-12-10 11:00:00,190.04,190.31,189.55,189.66,16952.0,190.04,190.31,189.55,189.66,16952.0
2015-12-10 11:30:00,189.74,189.81,189.19,189.5,17712.0,189.74,189.81,189.19,189.5,17712.0
2015-12-10 12:00:00,189.47,190.07,189.11,189.85,19706.0,189.47,190.07,189.11,189.85,19706.0
2015-12-10 12:30:00,189.85,190.9,189.59,190.9,12252.0,189.85,190.9,189.59,190.9,12252.0
2015-12-10 13:00:00,190.74,191.12,190.58,190.71,19584.0,190.74,191.12,190.58,190.71,19584.0
2015-12-10 13:30:00,190.79,191.19,190.73,191.19,13042.0,190.79,191.19,190.73,191.19,13042.0
2015-12-10 14:00:00,191.24,192.39,191.24,192.39,14788.0,191.24,192.39,191.24,192.39,14788.0
2015-12-10 14:30:00,192.48,192.48,191.25,191.31,29224.0,192.48,192.48,191.25,191.31,29224.0
2015-12-10 15:00:00,191.44,191.49,190.3,190.91,41817.0,191.44,191.49,190.3,190.91,41817.0
2015-12-10 15:30:00,190.87,191.39,190.49,190.68,58888.0,190.87,191.39,190.49,190.68,58888.0
2015-12-11 09:30:00,188.32,190.99,188.32,190.03,45673.0,188.32,190.99,188.32,190.03,45673.0
2015-12-11 10:00:00,189.92,190.74,189.33,189.95,67430.0,189.92,190.74,189.33,189.95,67430.0
2015-12-11 10:30:00,190.16,191.62,190.16,190.78,36521.0,190.16,191.62,190.16,190.78,36521.0
2015-12-11 11:00:00,190.78,191.98,190.5,191.57,36566.0,190.78,191.98,190.5,191.57,36566.0
2015-12-11 11:30:00,191.53,191.99,190.83,190.95,38761.0,191.53,191.99,190.83,190.95,38761.0
2015-12-11 12:00:00,191.0,191.01,189.62,189.94,21869.0,191.0,191.01,189.62,189.94,21869.0
2015-12-11 12:30:00,190.04,190.22,189.69,190.2,13020.0,190.04,190.22,189.69,190.2,13020.0
2015-12-11 13:00:00,190.23,191.16,190.06,190.5,29393.0,190.23,191.16,190.06,190.5,29393.0
2015-12-11 13:30:00,190.49,191.54,190.45,191.39,19986.0,190.49,191.54,190.45,191.39,19986.0
2015-12-11 14:00:00,191.42,191.85,191.23,191.48,23096.0,191.42,191.85,191.23,191.48,23096.0
2015-12-11 14:30:00,191.48,191.75,191.16,191.42,28069.0,191.48,191.75,191.16,191.42,28069.0
2015-12-11 15:00:00,191.42,191.64,189.85,190.41,35151.0,191.42,191.64,189.85,190.41,35151.0
2015-12-11 15:30:00,190.47,190.69,189.9,190.39,76149.0,190.47,190.69,189.9,190.39,76149.0
2015-12-14 09:30:00,191.06,192.84,190.63,191.36,28339.0,191.06,192.84,190.63,191.36,28339.0
2015-12-14 10:00:00,191.88,192.24,190.16,190.55,33696.0,191.88,192.24,190.16,190.55,33696.0
2015-12-14 10:30:00,190.37,190.78,189.17,189.73,27142.0,190.37,190.78,189.17,189.73,27142.0
2015-12-14 11:00:00,189.58,189.58,188.11,188.3,28580.0,189.58,189.58,188.11,188.3,28580.0
2015-12-14 11:30:00,188.31,189.16,187.29,188.98,31097.0,188.31,189.16,187.29,188.98,31097.0
2015-12-14 12:00:00,189.08,190.87,188.47,190.73,33966.0,189.08,190.87,188.47,190.73,33966.0
2015-12-14 12:30:00,190.73,190.74,189.58,190.26,20540.0,190.73,190.74,189.58,190.26,20540.0
2015-12-14 13:00:00,190.22,190.46,189.77,190.41,41178.0,190.22,190.46,189.77,190.41,41178.0
2015-12-14 13:30:00,190.39,190.54,189.54,190.3,22474.0,190.39,190.54,189.54,190.3,22474.0
2015-12-14 14:00:00,190.3,190.98,190.04,190.5,27726.0,190.3,190.98,190.04,190.5,27726.0
2015-12-14 14:30:00,190.5,191.49,190.2,191.2,22450.0,190.5,191.49,190.2,191.2,22450.0
2015-12-14 15:00:00,191.2,191.31,190.26,191.31,33600.0,191.2,191.31,190.26,191.31,33600.0
2015-12-14 15:30:00,191.06,191.89,190.85,191.8,97294.0,191.06,191.89,190.85,191.8,97294.0
2015-12-15 09:30:00,192.81,194.96,191.78,194.44,61684.0,192.81,194.96,191.78,194.44,61684.0
2015-12-15 10:00:00,194.34,195.2,193.91,194.29,70028.0,194.34,195.2,193.91,194.29,70028.0
2015-12-15 10:30:00,194.28,194.62,193.47,194.24,27720.0,194.28,194.62,193.47,194.24,27720.0
2015-12-15 11:00:00,194.03,194.67,193.52,194.42,26072.0,194.03,194.67,193.52,194.42,26072.0
2015-12-15 11:30:00,194.4,194.77,193.6,194.04,50342.0,194.4,194.77,193.6,194.04,50342.0
2015-12-15 12:00:00,194.08,194.76,193.93,194.55,26413.0,194.08,194.76,193.93,194.55,26413.0
2015-12-15 12:30:00,194.45,195.15,194.15,194.54,18241.0,194.45,195.15,194.15,194.54,18241.0
2015-12-15 13:00:00,194.5,194.95,194.19,194.34,21425.0,194.5,194.95,194.19,194.34,21425.0
2015-12-15 13:30:00,194.32,195.19,194.12,194.99,19757.0,194.32,195.19,194.12,194.99,19757.0
2015-12-15 14:00:00,194.99,195.34,194.57,194.57,22983.0,194.99,195.34,194.57,194.57,22983.0
2015-12-15 14:30:00,194.48,195.04,193.86,194.05,26505.0,194.48,195.04,193.86,194.05,26505.0
2015-12-15 15:00:00,194.09,194.2,193.63,193.77,21504.0,194.09,194.2,193.63,193.77,21504.0
2015-12-15 15:30:00,193.7,194.16,193.43,193.71,45368.0,193.7,194.16,193.43,193.71,45368.0
2015-12-16 09:30:00,194.76,196.52,194.05,196.39,37524.0,194.76,196.52,194.05,196.39,37524.0
2015-12-16 10:00:00,196.16,197.13,196.02,196.5,24896.0,196.16,197.13,196.02,196.5,24896.0
2015-12-16 10:30:00,196.5,196.59,194.78,195.45,19540.0,196.5,196.59,194.78,195.45,19540.0
2015-12-16 11:00:00,195.14,196.3,195.1,195.33,16380.0,195.14,196.3,195.1,195.33,16380.0
2015-12-16 11:30:00,195.26,196.74,195.04,196.42,43601.0,195.26,196.74,195.04,196.42,43601.0
2015-12-16 12:00:00,196.41,196.8,196.17,196.5,30442.0,196.41,196.8,196.17,196.5,30442.0
2015-12-16 12:30:00,196.46,196.81,196.06,196.23,18150.0,196.46,196.81,196.06,196.23,18150.0
2015-12-16 13:00:00,196.09,196.31,195.72,195.98,17457.0,196.09,196.31,195.72,195.98,17457.0
2015-12-16 13:30:00,196.03,196.87,195.92,196.08,20766.0,196.03,196.87,195.92,196.08,20766.0
2015-12-16 14:00:00,196.1,197.21,195.5,196.05,47749.0,196.1,197.21,195.5,196.05,47749.0
2015-12-16 14:30:00,195.91,197.87,195.6,197.86,37621.0,195.91,197.87,195.6,197.86,37621.0
2015-12-16 15:00:00,197.86,199.52,197.4,199.39,74896.0,197.86,199.52,197.4,199.39,74896.0
2015-12-16 15:30:00,199.4,200.42,199.29,199.82,99318.0,199.4,200.42,199.29,199.82,99318.0
2015-12-17 09:30:00,200.35,200.36,197.22,199.27,33403.0,200.35,200.36,197.22,199.27,33403.0
2015-12-17 10:00:00,199.02,199.05,197.17,197.34,30900.0,199.02,199.05,197.17,197.34,30900.0
2015-12-17 10:30:00,197.31,197.79,195.61,196.13,23119.0,197.31,197.79,195.61,196.13,23119.0
2015-12-17 11:00:00,196.12,196.62,195.4,195.91,27633.0,196.12,196.62,195.4,195.91,27633.0
2015-12-17 11:30:00,195.71,196.52,195.53,195.81,20732.0,195.71,196.52,195.53,195.81,20732.0
2015-12-17 12:00:00,195.95,196.04,195.09,195.35,12080.0,195.95,196.04,195.09,195.35,12080.0
2015-12-17 12:30:00,195.38,195.54,194.52,194.86,18764.0,195.38,195.54,194.52,194.86,18764.0
2015-12-17 13:00:00,194.81,195.31,194.54,195.18,27771.0,194.81,195.31,194.54,195.18,27771.0
2015-12-17 13:30:00,195.09,196.38,195.0,196.01,53495.0,195.09,196.38,195.0,196.01,53495.0
2015-12-17 14:00:00,196.06,196.3,195.42,195.5,41535.0,196.06,196.3,195.42,195.5,41535.0
2015-12-17 14:30:00,195.59,196.0,194.84,195.08,31427.0,195.59,196.0,194.84,195.08,31427.0
2015-12-17 15:00:00,195.21,195.37,194.25,194.55,41718.0,195.21,195.37,194.25,194.55,41718.0
2015-12-17 15:30:00,194.55,195.16,193.22,193.3,101671.0,194.55,195.16,193.22,193.3,101671.0
2015-12-18 09:30:00,193.0,193.0,190.35,191.0,100909.0,193.0,193.0,190.35,191.0,100909.0
2015-12-18 10:00:00,191.15,191.4,190.31,190.44,31545.0,191.15,191.4,190.31,190.44,31545.0
2015-12-18 10:30:00,190.63,190.75,189.11,190.52,30086.0,190.63,190.75,189.11,190.52,30086.0
2015-12-18 11:00:00,190.47,190.98,189.66,189.66,45538.0,190.47,190.98,189.66,189.66,45538.0
2015-12-18 11:30:00,189.7,190.22,189.62,189.97,21414.0,189.7,190.22,189.62,189.97,21414.0
2015-12-18 12:00:00,189.99,190.07,189.24,189.57,15926.0,189.99,190.07,189.24,189.57,15926.0
2015-12-18 12:30:00,189.38,189.84,189.19,189.49,29664.0,189.38,189.84,189.19,189.49,29664.0
2015-12-18 13:00:00,189.46,189.7,189.19,189.61,26427.0,189.46,189.7,189.19,189.61,26427.0
2015-12-18 13:30:00,189.69,190.3,189.52,189.94,26109.0,189.69,190.3,189.52,189.94,26109.0
2015-12-18 14:00:00,190.04,190.32,189.48,190.32,23414.0,190.04,190.32,189.48,190.32,23414.0
2015-12-18 14:30:00,190.14,190.31,188.67,188.67,41969.0,190.14,190.31,188.67,188.67,41969.0
2015-12-18 15:00:00,188.66,189.02,187.53,188.05,56688.0,188.66,189.02,187.53,188.05,56688.0
2015-12-18 15:30:00,188.04,188.81,187.81,187.81,141850.0,188.04,188.81,187.81,187.81,141850.0
2015-12-21 09:30:00,188.61,190.11,187.57,189.21,36850.0,188.61,190.11,187.57,189.21,36850.0
2015-12-21 10:00:00,189.34,190.53,189.34,190.19,20111.0,189.34,190.53,189.34,190.19,20111.0
2015-12-21 10:30:00,190.51,191.08,189.59,189.88,21645.0,190.51,191.08,189.59,189.88,21645.0
2015-12-21 11:00:00,189.99,190.03,188.88,189.86,35538.0,189.99,190.03,188.88,189.86,35538.0
2015-12-21 11:30:00,189.84,189.9,188.67,189.17,17402.0,189.84,189.9,188.67,189.17,17402.0
2015-12-21 12:00:00,189.18,189.2,188.04,188.28,13993.0,189.18,189.2,188.04,188.28,13993.0
2015-12-21 12:30:00,188.27,189.04,188.2,188.99,8505.0,188.27,189.04,188.2,188.99,8505.0
2015-12-21 13:00:00,189.05,189.87,189.05,189.59,28856.0,189.05,189.87,189.05,189.59,28856.0
2015-12-21 13:30:00,189.69,189.69,188.93,188.99,19815.0,189.69,189.69,188.93,188.99,19815.0
2015-12-21 14:00:00,189.03,189.2,188.41,188.71,17836.0,189.03,189.2,188.41,188.71,17836.0
2015-12-21 14:30:00,188.71,188.72,188.36,188.53,13290.0,188.71,188.72,188.36,188.53,13290.0
2015-12-21 15:00:00,188.62,188.63,187.88,188.11,14432.0,188.62,188.63,187.88,188.11,14432.0
2015-12-21 15:30:00,188.08,189.58,187.97,189.58,76266.0,188.08,189.58,187.97,189.58,76266.0
2015-12-22 09:30:00,190.16,190.36,188.67,188.7,14143.0,190.16,190.36,188.67,188.7,14143.0
2015-12-22 10:00:00,188.69,189.21,188.23,188.82,12082.0,188.69,189.21,188.23,188.82,12082.0
2015-12-22 10:30:00,188.78,189.2,188.14,188.36,11350.0,188.78,189.2,188.14,188.36,11350.0
2015-12-22 11:00:00,188.42,188.74,187.79,188.05,12119.0,188.42,188.74,187.79,188.05,12119.0
2015-12-22 11:30:00,188.05,189.28,188.05,189.13,24682.0,188.05,189.28,188.05,189.13,24682.0
2015-12-22 12:00:00,189.19,189.2,188.18,188.88,10881.0,189.19,189.2,188.18,188.88,10881.0
2015-12-22 12:30:00,189.0,189.43,188.63,189.38,30511.0,189.0,189.43,188.63,189.38,30511.0
2015-12-22 13:00:00,189.3,189.65,189.09,189.65,16037.0,189.3,189.65,189.09,189.65,16037.0
2015-12-22 13:30:00,189.69,190.5,189.59,190.5,11814.0,189.69,190.5,189.59,190.5,11814.0
2015-12-22 14:00:00,190.47,190.57,190.03,190.03,16539.0,190.47,190.57,190.03,190.03,16539.0
2015-12-22 14:30:00,190.03,190.12,189.32,189.63,23893.0,190.03,190.12,189.32,189.63,23893.0
2015-12-22 15:00:00,189.59,190.41,189.58,190.18,9896.0,189.59,190.41,189.58,190.18,9896.0
2015-12-22 15:30:00,190.1,190.16,189.03,189.76,60944.0,190.1,190.16,189.03,189.76,60944.0
2015-12-23 09:30:00,190.77,190.95,189.61,190.06,58790.0,190.77,190.95,189.61,190.06,58790.0
2015-12-23 10:00:00,190.06,191.99,189.92,191.27,41349.0,190.06,191.99,189.92,191.27,41349.0
2015-12-23 10:30:00,191.48,191.72,190.62,191.71,25165.0,191.48,191.72,190.62,191.71,25165.0
2015-12-23 11:00:00,191.71,192.22,191.63,191.95,13745.0,191.71,192.22,191.63,191.95,13745.0
2015-12-23 11:30:00,192.17,192.43,191.93,192.21,15681.0,192.17,192.43,191.93,192.21,15681.0
2015-12-23 12:00:00,192.18,192.64,191.82,192.48,15414.0,192.18,192.64,191.82,192.48,15414.0
2015-12-23 12:30:00,192.46,192.56,191.54,192.41,24780.0,192.46,192.56,191.54,192.41,24780.0
2015-12-23 13:00:00,192.25,192.62,192.05,192.1,26101.0,192.25,192.62,192.05,192.1,26101.0
2015-12-23 13:30:00,192.24,192.56,191.78,192.34,15004.0,192.24,192.56,191.78,192.34,15004.0
2015-12-23 14:00:00,192.33,192.66,192.22,192.28,19469.0,192.33,192.66,192.22,192.28,19469.0
2015-12-23 14:30:00,192.37,192.43,191.92,192.09,15579.0,192.37,192.43,191.92,192.09,15579.0
2015-12-23 15:00:00,192.09,192.12,191.55,191.74,35671.0,192.09,192.12,191.55,191.74,35671.0
2015-12-23 15:30:00,191.85,192.77,191.83,192.53,67829.0,191.85,192.77,191.83,192.53,67829.0
2015-12-24 09:30:00,192.13,192.95,191.0,191.2,28365.0,192.13,192.95,191.0,191.2,28365.0
2015-12-24 10:00:00,191.2,191.63,190.81,191.21,18787.0,191.2,191.63,190.81,191.21,18787.0
2015-12-24 10:30:00,191.16,191.55,191.14,191.48,11301.0,191.16,191.55,191.14,191.48,11301.0
2015-12-24 11:00:00,191.48,191.48,190.57,191.39,31180.0,191.48,191.48,190.57,191.39,31180.0
2015-12-24 11:30:00,191.35,191.65,191.13,191.16,12903.0,191.35,191.65,191.13,191.16,12903.0
2015-12-24 12:00:00,191.22,191.39,190.83,190.98,14201.0,191.22,191.39,190.83,190.98,14201.0
2015-12-24 12:30:00,191.02,191.59,190.52,190.67,35304.0,191.02,191.59,190.52,190.67,35304.0
2015-12-28 09:30:00,189.61,190.91,189.44,189.7,20070.0,189.61,190.91,189.44,189.7,20070.0
2015-12-28 10:00:00,189.61,189.61,188.12,188.37,21569.0,189.61,189.61,188.12,188.37,21569.0
2015-12-28 10:30:00,188.23,188.75,187.79,187.84,17950.0,188.23,188.75,187.79,187.84,17950.0
2015-12-28 11:00:00,187.84,188.38,187.4,188.07,41692.0,187.84,188.38,187.4,188.07,41692.0
2015-12-28 11:30:00,188.26,189.21,188.08,189.21,10215.0,188.26,189.21,188.08,189.21,10215.0
2015-12-28 12:00:00,189.14,189.56,188.25,188.56,6800.0,189.14,189.56,188.25,188.56,6800.0
2015-12-28 12:30:00,188.7,189.13,188.32,188.5,22039.0,188.7,189.13,188.32,188.5,22039.0
2015-12-28 13:00:00,188.65,189.97,188.63,189.82,13361.0,188.65,189.97,188.63,189.82,13361.0
2015-12-28 13:30:00,190.1,190.14,189.06,189.14,8608.0,190.1,190.14,189.06,189.14,8608.0
2015-12-28 14:00:00,189.06,189.73,189.06,189.66,11438.0,189.06,189.73,189.06,189.66,11438.0
2015-12-28 14:30:00,189.66,190.29,189.62,190.02,26633.0,189.66,190.29,189.62,190.02,26633.0
2015-12-28 15:00:00,190.0,190.24,189.65,189.94,19604.0,190.0,190.24,189.65,189.94,19604.0
2015-12-28 15:30:00,190.0,190.45,189.9,190.43,31424.0,190.0,190.45,189.9,190.43,31424.0
2015-12-29 09:30:00,191.46,192.77,190.81,192.14,11031.0,191.46,192.77,190.81,192.14,11031.0
2015-12-29 10:00:00,192.13,192.8,192.05,192.58,19491.0,192.13,192.8,192.05,192.58,19491.0
2015-12-29 10:30:00,192.56,192.57,191.76,191.76,14589.0,192.56,192.57,191.76,191.76,14589.0
2015-12-29 11:00:00,191.79,192.08,191.16,191.61,19543.0,191.79,192.08,191.16,191.61,19543.0
2015-12-29 11:30:00,191.65,191.98,190.7,191.07,12772.0,191.65,191.98,190.7,191.07,12772.0
2015-12-29 12:00:00,191.27,191.64,190.88,191.24,18864.0,191.27,191.64,190.88,191.24,18864.0
2015-12-29 12:30:00,191.12,191.31,190.79,190.79,3819.0,191.12,191.31,190.79,190.79,3819.0
2015-12-29 13:00:00,190.88,192.24,190.82,191.47,24030.0,190.88,192.24,190.82,191.47,24030.0
2015-12-29 13:30:00,191.29,191.71,191.09,191.51,8444.0,191.29,191.71,191.09,191.51,8444.0
2015-12-29 14:00:00,191.47,192.47,191.33,192.38,9113.0,191.47,192.47,191.33,192.38,9113.0
2015-12-29 14:30:00,192.43,192.72,191.98,192.71,30872.0,192.43,192.72,191.98,192.71,30872.0
2015-12-29 15:00:00,192.72,192.99,192.33,192.75,26194.0,192.72,192.99,192.33,192.75,26194.0
2015-12-29 15:30:00,192.8,192.91,191.93,192.56,56589.0,192.8,192.91,191.93,192.56,56589.0
2015-12-30 09:30:00,192.01,193.93,191.9,193.71,39037.0,192.01,193.93,191.9,193.71,39037.0
2015-12-30 10:00:00,193.7,193.83,192.56,192.85,14942.0,193.7,193.83,192.56,192.85,14942.0
2015-12-30 10:30:00,192.67,192.78,192.12,192.34,21869.0,192.67,192.78,192.12,192.34,21869.0
2015-12-30 11:00:00,192.38,192.44,191.97,192.24,10560.0,192.38,192.44,191.97,192.24,10560.0
2015-12-30 11:30:00,192.3,192.31,191.46,191.47,16570.0,192.3,192.31,191.46,191.47,16570.0
2015-12-30 12:00:00,191.5,191.68,190.95,191.23,12984.0,191.5,191.68,190.95,191.23,12984.0
2015-12-30 12:30:00,191.23,191.33,190.82,190.84,15098.0,191.23,191.33,190.82,190.84,15098.0
2015-12-30 13:00:00,190.93,191.19,190.64,190.77,12640.0,190.93,191.19,190.64,190.77,12640.0
2015-12-30 13:30:00,190.8,191.32,190.75,190.98,23238.0,190.8,191.32,190.75,190.98,23238.0
2015-12-30 14:00:00,191.13,191.22,190.86,190.91,14973.0,191.13,191.22,190.86,190.91,14973.0
2015-12-30 14:30:00,190.93,190.93,190.66,190.73,12545.0,190.93,190.93,190.66,190.73,12545.0
2015-12-30 15:00:00,190.79,190.84,190.61,190.65,23670.0,190.79,190.84,190.61,190.65,23670.0
2015-12-30 15:30:00,190.61,190.61,189.77,189.9,64446.0,190.61,190.61,189.77,189.9,64446.0
2015-12-31 09:30:00,189.29,189.93,188.78,189.22,24415.0,189.29,189.93,188.78,189.22,24415.0
2015-12-31 10:00:00,189.2,190.0,189.11,189.46,14835.0,189.2,190.0,189.11,189.46,14835.0
2015-12-31 10:30:00,189.34,189.62,188.87,189.27,9418.0,189.34,189.62,188.87,189.27,9418.0
2015-12-31 11:00:00,189.67,190.16,189.35,189.98,18106.0,189.67,190.16,189.35,189.98,18106.0
2015-12-31 11:30:00,189.97,190.82,189.63,190.81,22515.0,189.97,190.82,189.63,190.81,22515.0
2015-12-31 12:00:00,190.62,190.99,190.43,190.99,10429.0,190.62,190.99,190.43,190.99,10429.0
2015-12-31 12:30:00,191.1,191.1,190.4,190.4,9700.0,191.1,191.1,190.4,190.4,9700.0
2015-12-31 13:00:00,190.33,190.47,189.74,189.77,15194.0,190.33,190.47,189.74,189.77,15194.0
2015-12-31 13:30:00,189.68,190.46,189.44,190.46,17824.0,189.68,190.46,189.44,190.46,17824.0
2015-12-31 14:00:00,190.46,190.7,190.0,190.22,25006.0,190.46,190.7,190.0,190.22,25006.0
2015-12-31 14:30:00,190.19,190.25,189.95,190.15,16977.0,190.19,190.25,189.95,190.15,16977.0
2015-12-31 15:00:00,190.15,190.29,189.53,190.19,22396.0,190.15,190.29,189.53,190.19,22396.0
2015-12-31 15:30:00,190.17,190.42,189.33,189.38,49700.0,190.17,190.42,189.33,189.38,49700.0
2016-01-04 09:30:00,189.0,189.0,185.61,185.91,49134.0,189.0,189.0,185.61,185.91,49134.0
2016-01-04 10:00:00,185.76,186.11,184.0,184.73,73647.0,185.76,186.11,184.0,184.73,73647.0
2016-01-04 10:30:00,184.73,185.83,184.64,184.73,29888.0,184.73,185.83,184.64,184.73,29888.0
2016-01-04 11:00:00,184.62,184.62,183.4,183.74,38130.0,184.62,184.62,183.4,183.74,38130.0
2016-01-04 11:30:00,183.71,185.63,183.51,185.63,33833.0,183.71,185.63,183.51,185.63,33833.0
2016-01-04 12:00:00,185.53,185.53,184.25,184.42,18998.0,185.53,185.53,184.25,184.42,18998.0
2016-01-04 12:30:00,184.33,185.2,184.14,184.88,14921.0,184.33,185.2,184.14,184.88,14921.0
2016-01-04 13:00:00,184.88,185.43,184.42,185.22,26636.0,184.88,185.43,184.42,185.22,26636.0
2016-01-04 13:30:00,185.21,186.08,185.08,186.02,20181.0,185.21,186.08,185.08,186.02,20181.0
2016-01-04 14:00:00,185.94,186.13,185.61,185.87,14774.0,185.94,186.13,185.61,185.87,14774.0
2016-01-04 14:30:00,185.73,185.94,185.35,185.76,15228.0,185.73,185.94,185.35,185.76,15228.0
2016-01-04 15:00:00,185.83,185.84,185.27,185.7,32970.0,185.83,185.84,185.27,185.7,32970.0
2016-01-04 15:30:00,185.77,186.72,185.68,186.5,104687.0,185.77,186.72,185.68,186.5,104687.0
2016-01-05 09:30:00,187.37,188.32,186.73,187.24,30833.0,187.37,188.32,186.73,187.24,30833.0
2016-01-05 10:00:00,187.14,187.35,185.69,185.69,31743.0,187.14,187.35,185.69,185.69,31743.0
2016-01-05 10:30:00,185.64,187.24,185.4,187.22,34743.0,185.64,187.24,185.4,187.22,34743.0
2016-01-05 11:00:00,187.2,187.21,186.4,186.74,27866.0,187.2,187.21,186.4,186.74,27866.0
2016-01-05 11:30:00,186.75,187.2,186.5,186.91,22184.0,186.75,187.2,186.5,186.91,22184.0
2016-01-05 12:00:00,186.76,186.79,185.81,186.13,29991.0,186.76,186.79,185.81,186.13,29991.0
2016-01-05 12:30:00,186.12,186.87,186.03,186.82,11473.0,186.12,186.87,186.03,186.82,11473.0
2016-01-05 13:00:00,186.88,187.42,186.68,187.25,26254.0,186.88,187.42,186.68,187.25,26254.0
2016-01-05 13:30:00,187.09,187.7,186.71,187.43,21040.0,187.09,187.7,186.71,187.43,21040.0
2016-01-05 14:00:00,187.32,187.41,186.58,186.96,18932.0,187.32,187.41,186.58,186.96,18932.0
2016-01-05 14:30:00,186.97,187.21,186.32,186.44,35609.0,186.97,187.21,186.32,186.44,35609.0
2016-01-05 15:00:00,186.55,186.55,185.83,186.24,49378.0,186.55,186.55,185.83,186.24,49378.0
2016-01-05 15:30:00,186.25,186.59,185.75,186.1,76626.0,186.25,186.59,185.75,186.1,76626.0
2016-01-06 09:30:00,183.08,185.24,182.54,184.47,33145.0,183.08,185.24,182.54,184.47,33145.0
2016-01-06 10:00:00,184.59,184.92,183.77,184.84,25473.0,184.59,184.92,183.77,184.84,25473.0
2016-01-06 10:30:00,184.77,184.77,183.56,183.57,35293.0,184.77,184.77,183.56,183.57,35293.0
2016-01-06 11:00:00,183.64,184.2,183.6,183.98,28290.0,183.64,184.2,183.6,183.98,28290.0
2016-01-06 11:30:00,183.99,183.99,183.06,183.14,40683.0,183.99,183.99,183.06,183.14,40683.0
2016-01-06 12:00:00,183.06,183.11,181.98,182.21,19984.0,183.06,183.11,181.98,182.21,19984.0
2016-01-06 12:30:00,182.1,183.1,182.0,182.96,28557.0,182.1,183.1,182.0,182.96,28557.0
2016-01-06 13:00:00,182.97,182.97,182.62,182.83,16937.0,182.97,182.97,182.62,182.83,16937.0
2016-01-06 13:30:00,182.76,182.96,182.44,182.61,33012.0,182.76,182.96,182.44,182.61,33012.0
2016-01-06 14:00:00,182.47,182.75,181.74,181.77,36655.0,182.47,182.75,181.74,181.77,36655.0
2016-01-06 14:30:00,181.57,181.75,180.5,180.51,49151.0,181.57,181.75,180.5,180.51,49151.0
2016-01-06 15:00:00,180.53,181.07,180.49,181.07,25392.0,180.53,181.07,180.49,181.07,25392.0
2016-01-06 15:30:00,181.15,182.2,181.06,182.11,73981.0,181.15,182.2,181.06,182.11,73981.0
2016-01-07 09:30:00,178.44,181.18,176.66,179.9,98453.0,178.44,181.18,176.66,179.9,98453.0
2016-01-07 10:00:00,179.79,180.03,178.57,179.44,45343.0,179.79,180.03,178.57,179.44,45343.0
2016-01-07 10:30:00,179.46,180.77,179.45,180.54,19708.0,179.46,180.77,179.45,180.54,19708.0
2016-01-07 11:00:00,180.64,180.71,179.31,179.75,29474.0,180.64,180.71,179.31,179.75,29474.0
2016-01-07 11:30:00,179.81,180.26,179.56,179.81,14305.0,179.81,180.26,179.56,179.81,14305.0
2016-01-07 12:00:00,179.78,179.88,179.05,179.15,15861.0,179.78,179.88,179.05,179.15,15861.0
2016-01-07 12:30:00,179.2,179.65,178.9,179.05,43888.0,179.2,179.65,178.9,179.05,43888.0
2016-01-07 13:00:00,179.15,179.16,177.23,177.59,30055.0,179.15,179.16,177.23,177.59,30055.0
2016-01-07 13:30:00,177.46,177.89,176.58,177.36,44578.0,177.46,177.89,176.58,177.36,44578.0
2016-01-07 14:00:00,177.26,177.95,177.1,177.27,30871.0,177.26,177.95,177.1,177.27,30871.0
2016-01-07 14:30:00,177.31,177.53,176.79,176.93,25752.0,177.31,177.53,176.79,176.93,25752.0
2016-01-07 15:00:00,176.93,176.98,175.82,175.87,54434.0,176.93,176.98,175.82,175.87,54434.0
2016-01-07 15:30:00,175.93,177.07,175.89,176.75,86345.0,175.93,177.07,175.89,176.75,86345.0
2016-01-08 09:30:00,177.78,178.7,176.8,178.31,64902.0,177.78,178.7,176.8,178.31,64902.0
2016-01-08 10:00:00,178.71,178.71,176.52,177.02,67479.0,178.71,178.71,176.52,177.02,67479.0
2016-01-08 10:30:00,176.98,178.51,176.87,178.32,32566.0,176.98,178.51,176.87,178.32,32566.0
2016-01-08 11:00:00,178.41,178.47,176.54,176.76,40540.0,178.41,178.47,176.54,176.76,40540.0
2016-01-08 11:30:00,176.9,177.27,176.39,177.02,29938.0,176.9,177.27,176.39,177.02,29938.0
2016-01-08 12:00:00,177.2,178.04,176.67,177.84,17668.0,177.2,178.04,176.67,177.84,17668.0
2016-01-08 12:30:00,177.85,178.35,177.64,178.09,23872.0,177.85,178.35,177.64,178.09,23872.0
2016-01-08 13:00:00,178.16,178.49,177.35,177.48,28527.0,178.16,178.49,177.35,177.48,28527.0
2016-01-08 13:30:00,177.61,178.63,177.46,178.39,43950.0,177.61,178.63,177.46,178.39,43950.0
2016-01-08 14:00:00,178.43,178.74,178.13,178.42,73507.0,178.43,178.74,178.13,178.42,73507.0
2016-01-08 14:30:00,178.4,179.09,178.28,178.57,51501.0,178.4,179.09,178.28,178.57,51501.0
2016-01-08 15:00:00,178.57,178.71,177.79,177.86,82286.0,178.57,178.71,177.79,177.86,82286.0
2016-01-08 15:30:00,177.79,177.9,176.38,176.82,131681.0,177.79,177.9,176.38,176.82,131681.0
2016-01-11 09:30:00,177.59,179.23,175.14,175.14,33241.0,177.59,179.23,175.14,175.14,33241.0
2016-01-11 10:00:00,175.14,175.82,174.8,175.53,67360.0,175.14,175.82,174.8,175.53,67360.0
2016-01-11 10:30:00,175.64,177.18,175.59,176.13,55486.0,175.64,177.18,175.59,176.13,55486.0
2016-01-11 11:00:00,176.05,176.18,175.25,175.8,58909.0,176.05,176.18,175.25,175.8,58909.0
2016-01-11 11:30:00,175.71,175.9,175.27,175.27,38008.0,175.71,175.9,175.27,175.27,38008.0
2016-01-11 12:00:00,175.28,175.72,175.01,175.09,36712.0,175.28,175.72,175.01,175.09,36712.0
2016-01-11 12:30:00,175.27,175.61,174.92,175.31,32658.0,175.27,175.61,174.92,175.31,32658.0
2016-01-11 13:00:00,175.33,175.45,174.16,174.22,52835.0,175.33,175.45,174.16,174.22,52835.0
2016-01-11 13:30:00,174.22,174.54,173.43,173.86,51400.0,174.22,174.54,173.43,173.86,51400.0
2016-01-11 14:00:00,173.93,175.16,173.87,175.1,39112.0,173.93,175.16,173.87,175.1,39112.0
2016-01-11 14:30:00,175.09,175.19,174.72,174.95,80839.0,175.09,175.19,174.72,174.95,80839.0
2016-01-11 15:00:00,174.92,176.17,174.26,176.02,61997.0,174.92,176.17,174.26,176.02,61997.0
2016-01-11 15:30:00,176.09,176.82,175.64,175.71,98498.0,176.09,176.82,175.64,175.71,98498.0
2016-01-12 09:30:00,177.54,180.34,177.25,178.92,61079.0,177.54,180.34,177.25,178.92,61079.0
2016-01-12 10:00:00,178.8,179.33,176.43,176.43,24609.0,178.8,179.33,176.43,176.43,24609.0
2016-01-12 10:30:00,176.37,176.6,175.68,176.12,39961.0,176.37,176.6,175.68,176.12,39961.0
2016-01-12 11:00:00,176.19,176.4,175.44,175.44,24753.0,176.19,176.4,175.44,175.44,24753.0
2016-01-12 11:30:00,175.36,176.78,174.76,176.42,28742.0,175.36,176.78,174.76,176.42,28742.0
2016-01-12 12:00:00,176.39,176.85,175.89,176.24,17799.0,176.39,176.85,175.89,176.24,17799.0
2016-01-12 12:30:00,176.23,176.59,175.22,176.32,27196.0,176.23,176.59,175.22,176.32,27196.0
2016-01-12 13:00:00,176.46,177.32,176.25,176.25,28294.0,176.46,177.32,176.25,176.25,28294.0
2016-01-12 13:30:00,176.36,177.62,176.29,176.86,27749.0,176.36,177.62,176.29,176.86,27749.0
2016-01-12 14:00:00,176.87,177.15,176.2,177.06,20619.0,176.87,177.15,176.2,177.06,20619.0
2016-01-12 14:30:00,176.93,178.26,176.93,178.14,33143.0,176.93,178.26,176.93,178.14,33143.0
2016-01-12 15:00:00,178.04,179.16,177.14,178.66,37406.0,178.04,179.16,177.14,178.66,37406.0
2016-01-12 15:30:00,178.65,179.62,178.48,178.97,51595.0,178.65,179.62,178.48,178.97,51595.0
2016-01-13 09:30:00,179.42,182.0,177.8,178.18,24840.0,179.42,182.0,177.8,178.18,24840.0
2016-01-13 10:00:00,178.2,178.91,177.01,177.42,19831.0,178.2,178.91,177.01,177.42,19831.0
2016-01-13 10:30:00,177.38,177.52,176.15,177.35,26610.0,177.38,177.52,176.15,177.35,26610.0
2016-01-13 11:00:00,177.31,177.31,176.29,176.29,9941.0,177.31,177.31,176.29,176.29,9941.0
2016-01-13 11:30:00,176.41,176.82,175.64,175.64,20903.0,176.41,176.82,175.64,175.64,20903.0
2016-01-13 12:00:00,175.8,176.26,174.67,175.02,25013.0,175.8,176.26,174.67,175.02,25013.0
2016-01-13 12:30:00,175.0,175.0,173.82,174.38,15139.0,175.0,175.0,173.82,174.38,15139.0
2016-01-13 13:00:00,174.31,174.35,172.77,172.78,15836.0,174.31,174.35,172.77,172.78,15836.0
2016-01-13 13:30:00,172.64,172.96,171.68,171.79,36175.0,172.64,172.96,171.68,171.79,36175.0
2016-01-13 14:00:00,171.65,172.25,170.52,171.1,31755.0,171.65,172.25,170.52,171.1,31755.0
2016-01-13 14:30:00,171.12,171.12,169.54,170.12,70021.0,171.12,171.12,169.54,170.12,70021.0
2016-01-13 15:00:00,170.23,171.0,169.69,169.99,67183.0,170.23,171.0,169.69,169.99,67183.0
2016-01-13 15:30:00,169.99,170.55,169.1,169.46,150300.0,169.99,170.55,169.1,169.46,150300.0
2016-01-14 09:30:00,169.66,170.07,167.34,167.77,67794.0,169.66,170.07,167.34,167.77,67794.0
2016-01-14 10:00:00,167.79,171.07,167.01,171.06,72146.0,167.79,171.07,167.01,171.06,72146.0
2016-01-14 10:30:00,171.2,172.36,170.9,171.53,75879.0,171.2,172.36,170.9,171.53,75879.0
2016-01-14 11:00:00,171.67,172.21,169.98,170.46,46303.0,171.67,172.21,169.98,170.46,46303.0
2016-01-14 11:30:00,170.45,171.22,170.24,170.27,33981.0,170.45,171.22,170.24,170.27,33981.0
2016-01-14 12:00:00,170.28,170.83,169.51,170.08,28794.0,170.28,170.83,169.51,170.08,28794.0
2016-01-14 12:30:00,170.12,170.8,169.78,170.45,46409.0,170.12,170.8,169.78,170.45,46409.0
2016-01-14 13:00:00,170.47,171.4,170.4,170.62,39665.0,170.47,171.4,170.4,170.62,39665.0
2016-01-14 13:30:00,170.67,171.06,170.06,170.65,24967.0,170.67,171.06,170.06,170.65,24967.0
2016-01-14 14:00:00,170.74,170.85,169.99,170.52,33202.0,170.74,170.85,169.99,170.52,33202.0
2016-01-14 14:30:00,170.45,171.56,170.32,171.41,29493.0,170.45,171.56,170.32,171.41,29493.0
2016-01-14 15:00:00,171.42,171.97,171.3,171.33,30353.0,171.42,171.97,171.3,171.33,30353.0
2016-01-14 15:30:00,171.34,171.34,170.1,170.54,61330.0,171.34,171.34,170.1,170.54,61330.0
2016-01-15 09:30:00,166.5,166.75,163.16,166.29,115634.0,166.5,166.75,163.16,166.29,115634.0
2016-01-15 10:00:00,166.3,167.41,164.89,167.24,47513.0,166.3,167.41,164.89,167.24,47513.0
2016-01-15 10:30:00,167.01,168.17,166.84,167.0,30119.0,167.01,168.17,166.84,167.0,30119.0
2016-01-15 11:00:00,166.78,167.31,165.72,166.43,39279.0,166.78,167.31,165.72,166.43,39279.0
2016-01-15 11:30:00,166.51,167.36,165.26,165.26,36212.0,166.51,167.36,165.26,165.26,36212.0
2016-01-15 12:00:00,165.28,165.51,163.9,163.9,25621.0,165.28,165.51,163.9,163.9,25621.0
2016-01-15 12:30:00,163.9,164.33,163.63,164.26,25207.0,163.9,164.33,163.63,164.26,25207.0
2016-01-15 13:00:00,164.39,165.38,164.09,165.1,23946.0,164.39,165.38,164.09,165.1,23946.0
2016-01-15 13:30:00,165.08,166.01,164.65,165.66,25802.0,165.08,166.01,164.65,165.66,25802.0
2016-01-15 14:00:00,165.71,165.99,165.01,165.03,22935.0,165.71,165.99,165.01,165.03,22935.0
2016-01-15 14:30:00,164.97,166.75,164.66,166.75,24103.0,164.97,166.75,164.66,166.75,24103.0
2016-01-15 15:00:00,166.78,166.94,165.07,165.89,46521.0,166.78,166.94,165.07,165.89,46521.0
2016-01-15 15:30:00,165.83,165.94,165.08,165.42,107298.0,165.83,165.94,165.08,165.42,107298.0
2016-01-19 09:30:00,166.73,167.61,165.07,165.54,47130.0,166.73,167.61,165.07,165.54,47130.0
2016-01-19 10:00:00,165.69,168.22,164.84,168.18,49491.0,165.69,168.22,164.84,168.18,49491.0
2016-01-19 10:30:00,168.03,168.35,166.25,166.25,29854.0,168.03,168.35,166.25,166.25,29854.0
2016-01-19 11:00:00,166.37,167.02,165.66,166.92,62091.0,166.37,167.02,165.66,166.92,62091.0
2016-01-19 11:30:00,167.0,167.13,166.3,166.38,38378.0,167.0,167.13,166.3,166.38,38378.0
2016-01-19 12:00:00,166.48,166.84,165.5,166.06,23533.0,166.48,166.84,165.5,166.06,23533.0
2016-01-19 12:30:00,166.38,166.81,165.17,165.25,27911.0,166.38,166.81,165.17,165.25,27911.0
2016-01-19 13:00:00,165.3,166.28,164.87,165.18,29278.0,165.3,166.28,164.87,165.18,29278.0
2016-01-19 13:30:00,165.05,165.23,164.0,164.12,52590.0,165.05,165.23,164.0,164.12,52590.0
2016-01-19 14:00:00,164.11,164.33,162.47,162.71,39759.0,164.11,164.33,162.47,162.71,39759.0
2016-01-19 14:30:00,162.79,162.81,161.4,161.93,81102.0,162.79,162.81,161.4,161.93,81102.0
2016-01-19 15:00:00,161.91,163.1,161.78,163.05,67155.0,161.91,163.1,161.78,163.05,67155.0
2016-01-19 15:30:00,163.05,163.98,162.69,163.31,120262.0,163.05,163.98,162.69,163.31,120262.0
2016-01-20 09:30:00,160.25,160.88,157.1,157.12,48466.0,160.25,160.88,157.1,157.12,48466.0
2016-01-20 10:00:00,157.1,157.39,156.13,156.89,94215.0,157.1,157.39,156.13,156.89,94215.0
2016-01-20 10:30:00,156.74,157.17,155.0,156.01,143984.0,156.74,157.17,155.0,156.01,143984.0
2016-01-20 11:00:00,156.0,156.45,155.0,155.44,155516.0,156.0,156.45,155.0,155.44,155516.0
2016-01-20 11:30:00,155.84,155.89,155.0,155.4,94060.0,155.84,155.89,155.0,155.4,94060.0
2016-01-20 12:00:00,155.38,155.87,153.15,153.9,82441.0,155.38,155.87,153.15,153.9,82441.0
2016-01-20 12:30:00,154.11,155.38,153.54,155.13,47299.0,154.11,155.38,153.54,155.13,47299.0
2016-01-20 13:00:00,155.09,157.69,155.09,157.49,74673.0,155.09,157.69,155.09,157.49,74673.0
2016-01-20 13:30:00,157.49,159.85,155.35,159.55,52381.0,157.49,159.85,155.35,159.55,52381.0
2016-01-20 14:00:00,159.53,161.0,159.27,160.34,56126.0,159.53,161.0,159.27,160.34,56126.0
2016-01-20 14:30:00,160.44,162.4,159.9,162.19,68830.0,160.44,162.4,159.9,162.19,68830.0
2016-01-20 15:00:00,162.15,164.78,161.65,164.78,36531.0,162.15,164.78,161.65,164.78,36531.0
2016-01-20 15:30:00,164.7,164.7,161.88,162.55,84221.0,164.7,164.7,161.88,162.55,84221.0
2016-01-21 09:30:00,163.09,164.39,162.2,163.99,104191.0,163.09,164.39,162.2,163.99,104191.0
2016-01-21 10:00:00,163.98,166.13,163.94,164.93,46367.0,163.98,166.13,163.94,164.93,46367.0
2016-01-21 10:30:00,164.96,165.52,164.13,164.13,64349.0,164.96,165.52,164.13,164.13,64349.0
2016-01-21 11:00:00,164.25,165.06,163.56,164.01,39038.0,164.25,165.06,163.56,164.01,39038.0
2016-01-21 11:30:00,163.96,165.78,163.96,165.78,64796.0,163.96,165.78,163.96,165.78,64796.0
2016-01-21 12:00:00,165.83,166.93,164.84,165.63,33631.0,165.83,166.93,164.84,165.63,33631.0
2016-01-21 12:30:00,165.58,166.05,164.97,165.26,16324.0,165.58,166.05,164.97,165.26,16324.0
2016-01-21 13:00:00,165.38,166.17,164.27,164.39,33365.0,165.38,166.17,164.27,164.39,33365.0
2016-01-21 13:30:00,164.39,165.6,163.8,165.48,43091.0,164.39,165.6,163.8,165.48,43091.0
2016-01-21 14:00:00,165.64,165.77,164.2,165.07,63722.0,165.64,165.77,164.2,165.07,63722.0
2016-01-21 14:30:00,165.07,166.5,165.01,166.02,63885.0,165.07,166.5,165.01,166.02,63885.0
2016-01-21 15:00:00,166.0,166.07,164.89,165.39,62536.0,166.0,166.07,164.89,165.39,62536.0
2016-01-21 15:30:00,165.4,166.11,165.25,165.25,148259.0,165.4,166.11,165.25,165.25,148259.0
2016-01-22 09:30:00,168.0,169.82,167.29,169.04,69694.0,168.0,169.82,167.29,169.04,69694.0
2016-01-22 10:00:00,169.04,170.33,168.17,168.85,51326.0,169.04,170.33,168.17,168.85,51326.0
2016-01-22 10:30:00,168.78,169.34,167.3,167.31,14803.0,168.78,169.34,167.3,167.31,14803.0
2016-01-22 11:00:00,167.29,167.87,166.64,167.1,28143.0,167.29,167.87,166.64,167.1,28143.0
2016-01-22 11:30:00,167.03,167.08,165.29,165.29,31597.0,167.03,167.08,165.29,165.29,31597.0
2016-01-22 12:00:00,165.32,166.68,165.3,165.85,33839.0,165.32,166.68,165.3,165.85,33839.0
2016-01-22 12:30:00,165.83,166.61,165.61,166.23,23189.0,165.83,166.61,165.61,166.23,23189.0
2016-01-22 13:00:00,166.33,167.87,166.13,167.36,61194.0,166.33,167.87,166.13,167.36,61194.0
2016-01-22 13:30:00,167.46,168.37,166.83,168.34,21912.0,167.46,168.37,166.83,168.34,21912.0
2016-01-22 14:00:00,168.19,168.64,167.57,167.57,23314.0,168.19,168.64,167.57,167.57,23314.0
2016-01-22 14:30:00,167.35,167.43,166.06,166.37,37428.0,167.35,167.43,166.06,166.37,37428.0
2016-01-22 15:00:00,166.38,166.58,165.65,166.33,33053.0,166.38,166.58,165.65,166.33,33053.0
2016-01-22 15:30:00,166.4,167.26,165.97,166.99,78436.0,166.4,167.26,165.97,166.99,78436.0
2016-01-25 09:30:00,166.06,166.93,165.44,166.28,22475.0,166.06,166.93,165.44,166.28,22475.0
2016-01-25 10:00:00,165.79,166.98,165.7,166.48,47039.0,165.79,166.98,165.7,166.48,47039.0
2016-01-25 10:30:00,166.29,166.67,164.92,166.22,24849.0,166.29,166.67,164.92,166.22,24849.0
2016-01-25 11:00:00,165.81,166.54,165.19,166.54,24837.0,165.81,166.54,165.19,166.54,24837.0
2016-01-25 11:30:00,166.62,166.62,165.48,166.01,21655.0,166.62,166.62,165.48,166.01,21655.0
2016-01-25 12:00:00,166.02,166.54,165.86,166.14,28660.0,166.02,166.54,165.86,166.14,28660.0
2016-01-25 12:30:00,165.88,166.74,165.69,166.03,23011.0,165.88,166.74,165.69,166.03,23011.0
2016-01-25 13:00:00,166.2,167.07,166.18,166.74,14660.0,166.2,167.07,166.18,166.74,14660.0
2016-01-25 13:30:00,166.85,166.92,166.25,166.31,22154.0,166.85,166.92,166.25,166.31,22154.0
2016-01-25 14:00:00,166.2,166.7,165.6,166.19,41419.0,166.2,166.7,165.6,166.19,41419.0
2016-01-25 14:30:00,166.16,166.38,165.42,166.15,27970.0,166.16,166.38,165.42,166.15,27970.0
2016-01-25 15:00:00,166.28,166.41,164.9,164.99,30804.0,166.28,166.41,164.9,164.99,30804.0
2016-01-25 15:30:00,164.99,165.13,164.2,164.45,71016.0,164.99,165.13,164.2,164.45,71016.0
2016-01-26 09:30:00,165.28,165.63,164.19,164.53,19302.0,165.28,165.63,164.19,164.53,19302.0
2016-01-26 10:00:00,164.55,167.14,164.55,166.56,27318.0,164.55,167.14,164.55,166.56,27318.0
2016-01-26 10:30:00,166.81,167.41,166.56,167.19,41735.0,166.81,167.41,166.56,167.19,41735.0
2016-01-26 11:00:00,167.17,167.79,166.82,167.67,29839.0,167.17,167.79,166.82,167.67,29839.0
2016-01-26 11:30:00,167.36,167.36,166.37,166.38,28343.0,167.36,167.36,166.37,166.38,28343.0
2016-01-26 12:00:00,166.34,166.82,166.34,166.67,36208.0,166.34,166.82,166.34,166.67,36208.0
2016-01-26 12:30:00,166.7,166.76,166.12,166.4,32876.0,166.7,166.76,166.12,166.4,32876.0
2016-01-26 13:00:00,166.22,166.85,166.21,166.85,18632.0,166.22,166.85,166.21,166.85,18632.0
2016-01-26 13:30:00,166.75,166.81,166.38,166.51,12084.0,166.75,166.81,166.38,166.51,12084.0
2016-01-26 14:00:00,166.51,166.66,166.25,166.54,18963.0,166.51,166.66,166.25,166.54,18963.0
2016-01-26 14:30:00,166.47,166.9,165.97,166.49,18131.0,166.47,166.9,165.97,166.49,18131.0
2016-01-26 15:00:00,166.49,166.62,165.89,166.1,15317.0,166.49,166.62,165.89,166.1,15317.0
2016-01-26 15:30:00,166.17,166.53,165.93,166.4,86195.0,166.17,166.53,165.93,166.4,86195.0
2016-01-27 09:30:00,165.99,167.36,165.03,165.03,15646.0,165.99,167.36,165.03,165.03,15646.0
2016-01-27 10:00:00,165.29,165.83,164.23,164.73,19912.0,165.29,165.83,164.23,164.73,19912.0
2016-01-27 10:30:00,164.78,165.97,164.53,165.12,19203.0,164.78,165.97,164.53,165.12,19203.0
2016-01-27 11:00:00,165.24,165.26,164.49,164.66,18758.0,165.24,165.26,164.49,164.66,18758.0
2016-01-27 11:30:00,164.92,167.23,164.81,167.14,33851.0,164.92,167.23,164.81,167.14,33851.0
2016-01-27 12:00:00,167.03,167.67,166.92,167.02,18485.0,167.03,167.67,166.92,167.02,18485.0
2016-01-27 12:30:00,166.95,167.06,166.46,166.46,20834.0,166.95,167.06,166.46,166.46,20834.0
2016-01-27 13:00:00,166.59,166.91,165.78,165.78,17158.0,166.59,166.91,165.78,165.78,17158.0
2016-01-27 13:30:00,165.86,166.49,165.77,166.49,30607.0,165.86,166.49,165.77,166.49,30607.0
2016-01-27 14:00:00,166.51,167.23,165.59,166.44,45400.0,166.51,167.23,165.59,166.44,45400.0
2016-01-27 14:30:00,166.39,166.61,165.05,165.23,26197.0,166.39,166.61,165.05,165.23,26197.0
2016-01-27 15:00:00,165.41,165.42,163.57,164.62,34147.0,165.41,165.42,163.57,164.62,34147.0
2016-01-27 15:30:00,164.54,165.1,164.37,164.77,55425.0,164.54,165.1,164.37,164.77,55425.0
2016-01-28 09:30:00,166.12,167.71,165.4,167.25,30549.0,166.12,167.71,165.4,167.25,30549.0
2016-01-28 10:00:00,167.13,167.25,164.68,164.68,49127.0,167.13,167.25,164.68,164.68,49127.0
2016-01-28 10:30:00,164.64,165.25,163.82,164.95,55770.0,164.64,165.25,163.82,164.95,55770.0
2016-01-28 11:00:00,164.99,165.76,164.34,164.34,54702.0,164.99,165.76,164.34,164.34,54702.0
2016-01-28 11:30:00,164.34,164.79,163.99,164.17,25455.0,164.34,164.79,163.99,164.17,25455.0
2016-01-28 12:00:00,163.91,164.83,163.9,164.58,16287.0,163.91,164.83,163.9,164.58,16287.0
2016-01-28 12:30:00,164.73,165.08,164.0,164.09,30085.0,164.73,165.08,164.0,164.09,30085.0
2016-01-28 13:00:00,164.34,164.69,163.12,163.95,23668.0,164.34,164.69,163.12,163.95,23668.0
2016-01-28 13:30:00,163.97,164.48,163.35,163.35,21686.0,163.97,164.48,163.35,163.35,21686.0
2016-01-28 14:00:00,163.35,164.81,163.35,164.7,19274.0,163.35,164.81,163.35,164.7,19274.0
2016-01-28 14:30:00,164.72,164.83,163.12,163.13,28350.0,164.72,164.83,163.12,163.13,28350.0
2016-01-28 15:00:00,163.0,163.86,162.7,163.32,54412.0,163.0,163.86,162.7,163.32,54412.0
2016-01-28 15:30:00,163.34,163.73,162.99,163.38,58994.0,163.34,163.73,162.99,163.38,58994.0
2016-01-29 09:30:00,164.26,165.77,163.97,164.81,24506.0,164.26,165.77,163.97,164.81,24506.0
2016-01-29 10:00:00,164.98,165.25,163.65,164.09,62133.0,164.98,165.25,163.65,164.09,62133.0
2016-01-29 10:30:00,164.1,164.99,163.8,164.5,22384.0,164.1,164.99,163.8,164.5,22384.0
2016-01-29 11:00:00,164.56,165.09,164.21,164.78,55639.0,164.56,165.09,164.21,164.78,55639.0
2016-01-29 11:30:00,164.83,165.42,164.72,165.14,48330.0,164.83,165.42,164.72,165.14,48330.0
2016-01-29 12:00:00,165.17,165.33,164.76,165.27,52779.0,165.17,165.33,164.76,165.27,52779.0
2016-01-29 12:30:00,165.31,165.32,164.88,165.05,42049.0,165.31,165.32,164.88,165.05,42049.0
2016-01-29 13:00:00,165.08,165.1,164.48,164.5,46679.0,165.08,165.1,164.48,164.5,46679.0
2016-01-29 13:30:00,164.56,164.78,164.21,164.43,26527.0,164.56,164.78,164.21,164.43,26527.0
2016-01-29 14:00:00,164.34,164.62,163.77,164.62,30849.0,164.34,164.62,163.77,164.62,30849.0
2016-01-29 14:30:00,164.74,165.22,164.55,164.96,48063.0,164.74,165.22,164.55,164.96,48063.0
2016-01-29 15:00:00,165.05,165.78,164.95,165.78,63580.0,165.05,165.78,164.95,165.78,63580.0
2016-01-29 15:30:00,165.87,166.53,165.28,166.35,140031.0,165.87,166.53,165.28,166.35,140031.0
2016-02-01 09:30:00,166.01,166.01,164.02,165.49,38430.0,166.01,166.01,164.02,165.49,38430.0
2016-02-01 10:00:00,165.38,165.75,163.77,164.22,57613.0,165.38,165.75,163.77,164.22,57613.0
2016-02-01 10:30:00,164.4,165.32,163.73,165.28,62010.0,164.4,165.32,163.73,165.28,62010.0
2016-02-01 11:00:00,165.23,167.23,164.89,167.15,38875.0,165.23,167.23,164.89,167.15,38875.0
2016-02-01 11:30:00,167.02,167.39,166.39,167.05,17971.0,167.02,167.39,166.39,167.05,17971.0
2016-02-01 12:00:00,167.35,167.35,165.14,165.25,13455.0,167.35,167.35,165.14,165.25,13455.0
2016-02-01 12:30:00,165.25,165.91,165.24,165.83,19567.0,165.25,165.91,165.24,165.83,19567.0
2016-02-01 13:00:00,165.98,166.83,165.88,166.62,17538.0,165.98,166.83,165.88,166.62,17538.0
2016-02-01 13:30:00,166.63,166.81,165.88,166.81,30009.0,166.63,166.81,165.88,166.81,30009.0
2016-02-01 14:00:00,166.82,166.82,165.98,166.64,17262.0,166.82,166.82,165.98,166.64,17262.0
2016-02-01 14:30:00,166.77,167.38,166.69,167.22,27427.0,166.77,167.38,166.69,167.22,27427.0
2016-02-01 15:00:00,167.24,168.38,167.13,168.25,54194.0,167.24,168.38,167.13,168.25,54194.0
2016-02-01 15:30:00,168.24,168.4,167.53,167.62,106512.0,168.24,168.4,167.53,167.62,106512.0
2016-02-02 09:30:00,166.69,166.95,163.73,163.73,53177.0,166.69,166.95,163.73,163.73,53177.0
2016-02-02 10:00:00,163.65,164.59,163.44,164.25,16796.0,163.65,164.59,163.44,164.25,16796.0
2016-02-02 10:30:00,164.19,165.18,164.09,164.7,19261.0,164.19,165.18,164.09,164.7,19261.0
2016-02-02 11:00:00,164.61,165.64,164.61,165.39,62464.0,164.61,165.64,164.61,165.39,62464.0
2016-02-02 11:30:00,165.34,165.51,164.1,164.12,26720.0,165.34,165.51,164.1,164.12,26720.0
2016-02-02 12:00:00,164.19,164.3,163.38,163.79,29934.0,164.19,164.3,163.38,163.79,29934.0
2016-02-02 12:30:00,164.0,164.07,163.43,163.73,17724.0,164.0,164.07,163.43,163.73,17724.0
2016-02-02 13:00:00,163.87,163.88,163.12,163.87,11910.0,163.87,163.88,163.12,163.87,11910.0
2016-02-02 13:30:00,163.73,163.74,163.19,163.2,24772.0,163.73,163.74,163.19,163.2,24772.0
2016-02-02 14:00:00,163.05,163.52,163.02,163.19,26171.0,163.05,163.52,163.02,163.19,26171.0
2016-02-02 14:30:00,163.25,164.17,163.13,163.56,29258.0,163.25,164.17,163.13,163.56,29258.0
2016-02-02 15:00:00,163.49,163.49,162.59,162.99,38050.0,163.49,163.49,162.59,162.99,38050.0
2016-02-02 15:30:00,162.99,163.39,162.8,163.16,88434.0,162.99,163.39,162.8,163.16,88434.0
2016-02-03 09:30:00,165.0,165.38,162.76,163.07,13816.0,165.0,165.38,162.76,163.07,13816.0
2016-02-03 10:00:00,162.94,163.15,160.53,160.53,27280.0,162.94,163.15,160.53,160.53,27280.0
2016-02-03 10:30:00,160.34,160.46,157.75,159.34,102768.0,160.34,160.46,157.75,159.34,102768.0
2016-02-03 11:00:00,159.56,159.69,157.66,159.3,101548.0,159.56,159.69,157.66,159.3,101548.0
2016-02-03 11:30:00,159.41,160.78,159.06,159.5,106682.0,159.41,160.78,159.06,159.5,106682.0
2016-02-03 12:00:00,159.49,160.27,158.93,159.37,36816.0,159.49,160.27,158.93,159.37,36816.0
2016-02-03 12:30:00,159.21,159.63,158.32,159.63,22124.0,159.21,159.63,158.32,159.63,22124.0
2016-02-03 13:00:00,159.7,159.83,159.06,159.08,28606.0,159.7,159.83,159.06,159.08,28606.0
2016-02-03 13:30:00,159.04,159.24,158.15,158.39,38803.0,159.04,159.24,158.15,158.39,38803.0
2016-02-03 14:00:00,158.46,161.0,158.1,160.69,50186.0,158.46,161.0,158.1,160.69,50186.0
2016-02-03 14:30:00,160.8,161.14,160.04,161.14,39801.0,160.8,161.14,160.04,161.14,39801.0
2016-02-03 15:00:00,161.22,162.07,160.96,160.96,49128.0,161.22,162.07,160.96,160.96,49128.0
2016-02-03 15:30:00,161.01,161.62,160.72,161.37,107047.0,161.01,161.62,160.72,161.37,107047.0
2016-02-04 09:30:00,161.27,164.42,160.66,164.42,41231.0,161.27,164.42,160.66,164.42,41231.0
2016-02-04 10:00:00,164.44,165.73,163.45,165.07,43907.0,164.44,165.73,163.45,165.07,43907.0
2016-02-04 10:30:00,164.77,165.42,164.59,165.39,14563.0,164.77,165.42,164.59,165.39,14563.0
2016-02-04 11:00:00,165.37,165.38,164.1,164.55,33382.0,165.37,165.38,164.1,164.55,33382.0
2016-02-04 11:30:00,164.32,164.32,163.33,163.33,19671.0,164.32,164.32,163.33,163.33,19671.0
2016-02-04 12:00:00,163.33,164.85,163.32,164.77,20209.0,163.33,164.85,163.32,164.77,20209.0
2016-02-04 12:30:00,164.69,165.32,164.22,164.5,26386.0,164.69,165.32,164.22,164.5,26386.0
2016-02-04 13:00:00,164.56,165.27,164.53,164.83,23810.0,164.56,165.27,164.53,164.83,23810.0
2016-02-04 13:30:00,164.9,165.18,163.95,164.6,39163.0,164.9,165.18,163.95,164.6,39163.0
2016-02-04 14:00:00,164.38,164.45,163.82,164.0,28447.0,164.38,164.45,163.82,164.0,28447.0
2016-02-04 14:30:00,164.01,164.42,163.67,164.4,27525.0,164.01,164.42,163.67,164.4,27525.0
2016-02-04 15:00:00,164.32,165.34,164.32,165.03,45233.0,164.32,165.34,164.32,165.03,45233.0
2016-02-04 15:30:00,165.07,165.26,164.64,164.96,96263.0,165.07,165.26,164.64,164.96,96263.0
2016-02-05 09:30:00,164.94,164.94,162.32,163.59,52813.0,164.94,164.94,162.32,163.59,52813.0
2016-02-05 10:00:00,163.47,164.96,162.57,162.57,26941.0,163.47,164.96,162.57,162.57,26941.0
2016-02-05 10:30:00,162.83,163.71,161.61,161.61,24421.0,162.83,163.71,161.61,161.61,24421.0
2016-02-05 11:00:00,161.88,161.9,160.28,160.78,9219.0,161.88,161.9,160.28,160.78,9219.0
2016-02-05 11:30:00,160.68,161.58,160.68,161.1,18782.0,160.68,161.58,160.68,161.1,18782.0
2016-02-05 12:00:00,161.2,161.6,160.99,161.27,28846.0,161.2,161.6,160.99,161.27,28846.0
2016-02-05 12:30:00,161.26,161.83,160.95,161.14,19748.0,161.26,161.83,160.95,161.14,19748.0
2016-02-05 13:00:00,161.28,162.45,161.2,162.32,26078.0,161.28,162.45,161.2,162.32,26078.0
2016-02-05 13:30:00,162.27,162.36,161.41,161.64,24533.0,162.27,162.36,161.41,161.64,24533.0
2016-02-05 14:00:00,161.69,161.83,160.65,160.84,30153.0,161.69,161.83,160.65,160.84,30153.0
2016-02-05 14:30:00,161.09,161.35,160.5,160.66,28416.0,161.09,161.35,160.5,160.66,28416.0
2016-02-05 15:00:00,160.67,160.67,160.02,160.07,44796.0,160.67,160.67,160.02,160.07,44796.0
2016-02-05 15:30:00,160.06,160.18,159.44,159.89,132538.0,160.06,160.18,159.44,159.89,132538.0
2016-02-08 09:30:00,157.73,158.2,151.27,151.72,147409.0,157.73,158.2,151.27,151.72,147409.0
2016-02-08 10:00:00,151.53,153.07,151.5,152.97,68957.0,151.53,153.07,151.5,152.97,68957.0
2016-02-08 10:30:00,152.73,154.9,152.59,153.56,54828.0,152.73,154.9,152.59,153.56,54828.0
2016-02-08 11:00:00,153.74,153.88,152.22,152.9,30427.0,153.74,153.88,152.22,152.9,30427.0
2016-02-08 11:30:00,152.83,153.09,151.68,152.85,42764.0,152.83,153.09,151.68,152.85,42764.0
2016-02-08 12:00:00,152.83,153.44,152.69,153.16,39346.0,152.83,153.44,152.69,153.16,39346.0
2016-02-08 12:30:00,153.23,154.01,153.13,153.74,34832.0,153.23,154.01,153.13,153.74,34832.0
2016-02-08 13:00:00,153.76,153.91,152.37,152.7,23950.0,153.76,153.91,152.37,152.7,23950.0
2016-02-08 13:30:00,152.72,152.83,151.11,151.11,29480.0,152.72,152.83,151.11,151.11,29480.0
2016-02-08 14:00:00,151.06,151.32,149.54,150.2,72333.0,151.06,151.32,149.54,150.2,72333.0
2016-02-08 14:30:00,150.2,150.39,149.43,150.16,60652.0,150.2,150.39,149.43,150.16,60652.0
2016-02-08 15:00:00,150.17,151.44,150.07,150.8,53574.0,150.17,151.44,150.07,150.8,53574.0
2016-02-08 15:30:00,150.87,152.47,150.87,151.78,117086.0,150.87,152.47,150.87,151.78,117086.0
2016-02-09 09:30:00,149.72,155.58,148.56,154.91,89822.0,149.72,155.58,148.56,154.91,89822.0
2016-02-09 10:00:00,154.93,155.79,153.57,154.62,102450.0,154.93,155.79,153.57,154.62,102450.0
2016-02-09 10:30:00,154.61,154.61,152.87,153.16,79982.0,154.61,154.61,152.87,153.16,79982.0
2016-02-09 11:00:00,153.17,155.23,153.17,154.93,46547.0,153.17,155.23,153.17,154.93,46547.0
2016-02-09 11:30:00,154.88,155.19,154.3,154.51,40116.0,154.88,155.19,154.3,154.51,40116.0
2016-02-09 12:00:00,154.64,155.33,153.9,154.0,32758.0,154.64,155.33,153.9,154.0,32758.0
2016-02-09 12:30:00,153.99,154.39,153.09,153.23,20619.0,153.99,154.39,153.09,153.23,20619.0
2016-02-09 13:00:00,153.38,153.63,152.37,153.15,39031.0,153.38,153.63,152.37,153.15,39031.0
2016-02-09 13:30:00,153.16,153.6,152.18,152.8,62148.0,153.16,153.6,152.18,152.8,62148.0
2016-02-09 14:00:00,152.89,154.24,152.68,153.75,52351.0,152.89,154.24,152.68,153.75,52351.0
2016-02-09 14:30:00,153.72,154.42,153.71,153.99,46612.0,153.72,154.42,153.71,153.99,46612.0
2016-02-09 15:00:00,153.9,155.4,153.81,154.47,82093.0,153.9,155.4,153.81,154.47,82093.0
2016-02-09 15:30:00,154.51,154.97,153.27,153.72,148490.0,154.51,154.97,153.27,153.72,148490.0
2016-02-10 09:30:00,155.48,156.52,154.35,156.2,23803.0,155.48,156.52,154.35,156.2,23803.0
2016-02-10 10:00:00,155.92,157.29,155.6,156.88,23000.0,155.92,157.29,155.6,156.88,23000.0
2016-02-10 10:30:00,156.84,157.95,156.64,156.98,73372.0,156.84,157.95,156.64,156.98,73372.0
2016-02-10 11:00:00,156.98,157.58,156.38,156.39,50768.0,156.98,157.58,156.38,156.39,50768.0
2016-02-10 11:30:00,156.65,157.13,156.15,156.63,24230.0,156.65,157.13,156.15,156.63,24230.0
2016-02-10 12:00:00,156.56,156.9,155.84,156.83,40142.0,156.56,156.9,155.84,156.83,40142.0
2016-02-10 12:30:00,157.08,157.98,156.99,157.96,9309.0,157.08,157.98,156.99,157.96,9309.0
2016-02-10 13:00:00,157.78,158.15,157.09,157.28,44492.0,157.78,158.15,157.09,157.28,44492.0
2016-02-10 13:30:00,157.15,157.71,156.63,157.71,20248.0,157.15,157.71,156.63,157.71,20248.0
2016-02-10 14:00:00,157.7,159.19,157.44,157.65,28550.0,157.7,159.19,157.44,157.65,28550.0
2016-02-10 14:30:00,157.62,159.48,157.53,159.26,79495.0,157.62,159.48,157.53,159.26,79495.0
2016-02-10 15:00:00,159.26,159.45,157.82,158.7,80130.0,159.26,159.45,157.82,158.7,80130.0
2016-02-10 15:30:00,158.55,158.88,157.79,157.79,156781.0,158.55,158.88,157.79,157.79,156781.0
2016-02-11 09:30:00,155.51,156.67,154.82,156.61,25119.0,155.51,156.67,154.82,156.61,25119.0
2016-02-11 10:00:00,156.61,156.64,154.54,154.57,34506.0,156.61,156.64,154.54,154.57,34506.0
2016-02-11 10:30:00,154.28,154.57,153.75,154.01,20933.0,154.28,154.57,153.75,154.01,20933.0
2016-02-11 11:00:00,153.91,154.59,153.63,153.78,38859.0,153.91,154.59,153.63,153.78,38859.0
2016-02-11 11:30:00,153.84,153.84,152.89,153.22,18699.0,153.84,153.84,152.89,153.22,18699.0
2016-02-11 12:00:00,153.09,153.92,153.07,153.71,20868.0,153.09,153.92,153.07,153.71,20868.0
2016-02-11 12:30:00,153.56,154.41,153.22,154.0,21525.0,153.56,154.41,153.22,154.0,21525.0
2016-02-11 13:00:00,154.0,154.35,153.58,153.81,38110.0,154.0,154.35,153.58,153.81,38110.0
2016-02-11 13:30:00,153.67,153.8,152.13,152.31,19352.0,153.67,153.8,152.13,152.31,19352.0
2016-02-11 14:00:00,152.28,153.09,151.38,151.46,35092.0,152.28,153.09,151.38,151.46,35092.0
2016-02-11 14:30:00,151.63,153.79,151.3,153.23,67314.0,151.63,153.79,151.3,153.23,67314.0
2016-02-11 15:00:00,153.37,153.37,152.13,152.8,38423.0,153.37,153.37,152.13,152.8,38423.0
2016-02-11 15:30:00,152.71,153.86,152.42,152.77,125631.0,152.71,153.86,152.42,152.77,125631.0
2016-02-12 09:30:00,155.4,155.49,153.14,153.75,27544.0,155.4,155.49,153.14,153.75,27544.0
2016-02-12 10:00:00,153.27,154.37,152.85,154.16,28686.0,153.27,154.37,152.85,154.16,28686.0
2016-02-12 10:30:00,154.33,154.33,152.97,153.05,31543.0,154.33,154.33,152.97,153.05,31543.0
2016-02-12 11:00:00,153.23,153.8,152.94,153.69,77826.0,153.23,153.8,152.94,153.69,77826.0
2016-02-12 11:30:00,153.72,154.26,152.95,153.36,42880.0,153.72,154.26,152.95,153.36,42880.0
2016-02-12 12:00:00,153.48,153.92,153.34,153.76,32315.0,153.48,153.92,153.34,153.76,32315.0
2016-02-12 12:30:00,153.8,154.16,153.26,153.85,13882.0,153.8,154.16,153.26,153.85,13882.0
2016-02-12 13:00:00,153.86,154.1,153.48,153.96,22142.0,153.86,154.1,153.48,153.96,22142.0
2016-02-12 13:30:00,153.99,154.75,153.96,154.29,26764.0,153.99,154.75,153.96,154.29,26764.0
2016-02-12 14:00:00,154.5,155.31,154.39,155.0,32255.0,154.5,155.31,154.39,155.0,32255.0
2016-02-12 14:30:00,154.86,154.97,154.43,154.58,28217.0,154.86,154.97,154.43,154.58,28217.0
2016-02-12 15:00:00,154.65,155.34,154.61,155.29,54796.0,154.65,155.34,154.61,155.29,54796.0
2016-02-12 15:30:00,155.19,155.63,154.49,155.13,121530.0,155.19,155.63,154.49,155.13,121530.0
2016-02-16 09:30:00,157.88,158.49,156.56,157.05,44968.0,157.88,158.49,156.56,157.05,44968.0
2016-02-16 10:00:00,156.88,157.66,156.5,156.94,29350.0,156.88,157.66,156.5,156.94,29350.0
2016-02-16 10:30:00,157.22,157.89,155.78,155.89,19797.0,157.22,157.89,155.78,155.89,19797.0
2016-02-16 11:00:00,155.9,156.31,154.89,155.2,31715.0,155.9,156.31,154.89,155.2,31715.0
2016-02-16 11:30:00,155.3,157.74,155.26,157.68,40154.0,155.3,157.74,155.26,157.68,40154.0
2016-02-16 12:00:00,157.73,158.07,156.31,156.96,40106.0,157.73,158.07,156.31,156.96,40106.0
2016-02-16 12:30:00,157.02,157.49,156.23,157.32,51945.0,157.02,157.49,156.23,157.32,51945.0
2016-02-16 13:00:00,157.44,158.05,157.14,157.8,46338.0,157.44,158.05,157.14,157.8,46338.0
2016-02-16 13:30:00,157.81,158.49,157.38,157.64,54742.0,157.81,158.49,157.38,157.64,54742.0
2016-02-16 14:00:00,157.54,159.44,157.36,159.37,78421.0,157.54,159.44,157.36,159.37,78421.0
2016-02-16 14:30:00,159.34,159.61,157.87,158.12,39462.0,159.34,159.61,157.87,158.12,39462.0
2016-02-16 15:00:00,158.21,159.37,157.62,158.97,75830.0,158.21,159.37,157.62,158.97,75830.0
2016-02-16 15:30:00,158.92,159.89,158.43,159.49,211103.0,158.92,159.89,158.43,159.49,211103.0
2016-02-17 09:30:00,160.41,162.93,159.95,160.63,27105.0,160.41,162.93,159.95,160.63,27105.0
2016-02-17 10:00:00,160.85,163.31,160.85,162.17,55156.0,160.85,163.31,160.85,162.17,55156.0
2016-02-17 10:30:00,162.42,162.94,161.69,162.7,41643.0,162.42,162.94,161.69,162.7,41643.0
2016-02-17 11:00:00,162.54,162.77,161.75,162.46,110058.0,162.54,162.77,161.75,162.46,110058.0
2016-02-17 11:30:00,162.24,162.55,161.94,162.39,33812.0,162.24,162.55,161.94,162.39,33812.0
2016-02-17 12:00:00,162.26,162.83,162.02,162.64,29417.0,162.26,162.83,162.02,162.64,29417.0
2016-02-17 12:30:00,162.64,163.0,162.52,162.55,15325.0,162.64,163.0,162.52,162.55,15325.0
2016-02-17 13:00:00,162.53,163.0,162.45,162.91,26829.0,162.53,163.0,162.45,162.91,26829.0
2016-02-17 13:30:00,162.83,163.0,162.48,162.84,27410.0,162.83,163.0,162.48,162.84,27410.0
2016-02-17 14:00:00,162.85,164.2,162.79,163.5,36610.0,162.85,164.2,162.79,163.5,36610.0
2016-02-17 14:30:00,163.31,163.85,162.47,162.47,31919.0,163.31,163.85,162.47,162.47,31919.0
2016-02-17 15:00:00,162.52,163.55,162.42,162.78,40131.0,162.52,163.55,162.42,162.78,40131.0
2016-02-17 15:30:00,162.78,163.26,162.57,163.09,91684.0,162.78,163.26,162.57,163.09,91684.0
2016-02-18 09:30:00,163.08,164.22,162.36,163.97,16775.0,163.08,164.22,162.36,163.97,16775.0
2016-02-18 10:00:00,163.98,163.99,161.96,162.94,33891.0,163.98,163.99,161.96,162.94,33891.0
2016-02-18 10:30:00,162.99,162.99,161.92,162.12,52003.0,162.99,162.99,161.92,162.12,52003.0
2016-02-18 11:00:00,161.92,162.17,160.99,161.71,34489.0,161.92,162.17,160.99,161.71,34489.0
2016-02-18 11:30:00,161.68,163.21,161.25,163.21,47933.0,161.68,163.21,161.25,163.21,47933.0
2016-02-18 12:00:00,163.21,164.29,163.16,164.19,22365.0,163.21,164.29,163.16,164.19,22365.0
2016-02-18 12:30:00,164.17,164.17,163.14,163.36,23347.0,164.17,164.17,163.14,163.36,23347.0
2016-02-18 13:00:00,163.34,163.7,162.85,163.43,20487.0,163.34,163.7,162.85,163.43,20487.0
2016-02-18 13:30:00,163.4,163.66,162.39,162.75,33628.0,163.4,163.66,162.39,162.75,33628.0
2016-02-18 14:00:00,162.73,163.63,162.73,163.34,28374.0,162.73,163.63,162.73,163.34,28374.0
2016-02-18 14:30:00,163.42,164.29,163.42,164.24,33422.0,163.42,164.29,163.42,164.24,33422.0
2016-02-18 15:00:00,164.17,164.29,163.36,163.48,36452.0,164.17,164.29,163.36,163.48,36452.0
2016-02-18 15:30:00,163.53,163.83,162.75,163.08,68108.0,163.53,163.83,162.75,163.08,68108.0
2016-02-19 09:30:00,162.59,163.63,161.31,163.34,38260.0,162.59,163.63,161.31,163.34,38260.0
2016-02-19 10:00:00,163.25,164.48,162.25,163.36,18296.0,163.25,164.48,162.25,163.36,18296.0
2016-02-19 10:30:00,163.32,164.25,163.21,163.45,16282.0,163.32,164.25,163.21,163.45,16282.0
2016-02-19 11:00:00,163.45,164.28,163.11,164.27,28532.0,163.45,164.28,163.11,164.27,28532.0
2016-02-19 11:30:00,164.27,164.61,163.65,164.15,39560.0,164.27,164.61,163.65,164.15,39560.0
2016-02-19 12:00:00,164.36,165.24,164.01,164.62,28051.0,164.36,165.24,164.01,164.62,28051.0
2016-02-19 12:30:00,164.62,164.77,164.22,164.44,25070.0,164.62,164.77,164.22,164.44,25070.0
2016-02-19 13:00:00,164.44,164.59,164.0,164.43,37035.0,164.44,164.59,164.0,164.43,37035.0
2016-02-19 13:30:00,164.61,165.03,164.14,164.51,29262.0,164.61,165.03,164.14,164.51,29262.0
2016-02-19 14:00:00,164.51,165.53,164.51,165.43,36988.0,164.51,165.53,164.51,165.43,36988.0
2016-02-19 14:30:00,165.39,165.89,165.12,165.52,37030.0,165.39,165.89,165.12,165.52,37030.0
2016-02-19 15:00:00,165.5,166.56,165.5,166.0,67577.0,165.5,166.56,165.5,166.0,67577.0
2016-02-19 15:30:00,166.1,166.31,165.5,165.68,87854.0,166.1,166.31,165.5,165.68,87854.0
2016-02-22 09:30:00,166.25,167.84,164.92,166.6,108329.0,166.25,167.84,164.92,166.6,108329.0
2016-02-22 10:00:00,166.69,167.0,165.5,165.83,50807.0,166.69,167.0,165.5,165.83,50807.0
2016-02-22 10:30:00,165.68,166.75,165.31,166.35,31784.0,165.68,166.75,165.31,166.35,31784.0
2016-02-22 11:00:00,166.33,166.46,165.36,165.73,28087.0,166.33,166.46,165.36,165.73,28087.0
2016-02-22 11:30:00,165.71,165.95,165.07,165.4,16910.0,165.71,165.95,165.07,165.4,16910.0
2016-02-22 12:00:00,165.41,165.65,165.12,165.44,11301.0,165.41,165.65,165.12,165.44,11301.0
2016-02-22 12:30:00,165.54,166.4,165.29,165.3,53504.0,165.54,166.4,165.29,165.3,53504.0
2016-02-22 13:00:00,165.16,165.45,165.02,165.37,18759.0,165.16,165.45,165.02,165.37,18759.0
2016-02-22 13:30:00,165.36,165.55,165.26,165.34,36739.0,165.36,165.55,165.26,165.34,36739.0
2016-02-22 14:00:00,165.29,166.27,164.97,166.07,61175.0,165.29,166.27,164.97,166.07,61175.0
2016-02-22 14:30:00,166.07,166.3,165.72,165.89,13742.0,166.07,166.3,165.72,165.89,13742.0
2016-02-22 15:00:00,166.0,166.19,165.53,166.03,18279.0,166.0,166.19,165.53,166.03,18279.0
2016-02-22 15:30:00,165.95,166.62,165.7,166.48,63536.0,165.95,166.62,165.7,166.48,63536.0
2016-02-23 09:30:00,165.79,166.98,165.13,166.2,51596.0,165.79,166.98,165.13,166.2,51596.0
2016-02-23 10:00:00,165.91,167.31,165.82,167.2,48831.0,165.91,167.31,165.82,167.2,48831.0
2016-02-23 10:30:00,167.07,167.36,166.23,166.26,28400.0,167.07,167.36,166.23,166.26,28400.0
2016-02-23 11:00:00,166.26,166.42,165.26,165.37,30317.0,166.26,166.42,165.26,165.37,30317.0
2016-02-23 11:30:00,165.38,166.98,165.38,166.89,16835.0,165.38,166.98,165.38,166.89,16835.0
2016-02-23 12:00:00,166.88,167.02,165.94,167.02,26074.0,166.88,167.02,165.94,167.02,26074.0
2016-02-23 12:30:00,167.05,167.05,166.8,166.98,28322.0,167.05,167.05,166.8,166.98,28322.0
2016-02-23 13:00:00,166.93,167.1,166.87,167.01,24812.0,166.93,167.1,166.87,167.01,24812.0
2016-02-23 13:30:00,167.0,167.17,166.9,167.13,27184.0,167.0,167.17,166.9,167.13,27184.0
2016-02-23 14:00:00,167.03,167.21,166.95,167.1,21485.0,167.03,167.21,166.95,167.1,21485.0
2016-02-23 14:30:00,167.1,167.13,166.94,166.96,26381.0,167.1,167.13,166.94,166.96,26381.0
2016-02-23 15:00:00,167.02,167.4,166.94,166.98,72116.0,167.02,167.4,166.94,166.98,72116.0
2016-02-23 15:30:00,167.02,167.42,166.51,166.59,74608.0,167.02,167.42,166.51,166.59,74608.0
2016-02-24 09:30:00,164.3,166.1,163.26,165.79,38170.0,164.3,166.1,163.26,165.79,38170.0
2016-02-24 10:00:00,165.87,166.66,165.13,166.6,50561.0,165.87,166.66,165.13,166.6,50561.0
2016-02-24 10:30:00,167.01,168.29,166.2,167.99,50357.0,167.01,168.29,166.2,167.99,50357.0
2016-02-24 11:00:00,167.89,167.89,166.47,166.91,64886.0,167.89,167.89,166.47,166.91,64886.0
2016-02-24 11:30:00,166.91,168.24,166.8,168.02,26902.0,166.91,168.24,166.8,168.02,26902.0
2016-02-24 12:00:00,168.03,168.4,167.51,167.59,42261.0,168.03,168.4,167.51,167.59,42261.0
2016-02-24 12:30:00,167.72,167.72,167.2,167.57,19036.0,167.72,167.72,167.2,167.57,19036.0
2016-02-24 13:00:00,167.58,168.09,167.44,167.85,50467.0,167.58,168.09,167.44,167.85,50467.0
2016-02-24 13:30:00,167.91,168.44,167.6,167.86,65932.0,167.91,168.44,167.6,167.86,65932.0
2016-02-24 14:00:00,167.95,169.58,167.84,169.23,55595.0,167.95,169.58,167.84,169.23,55595.0
2016-02-24 14:30:00,169.4,169.82,169.2,169.28,66714.0,169.4,169.82,169.2,169.28,66714.0
2016-02-24 15:00:00,169.31,171.12,169.24,170.81,79853.0,169.31,171.12,169.24,170.81,79853.0
2016-02-24 15:30:00,170.73,171.24,170.52,170.68,139168.0,170.73,171.24,170.52,170.68,139168.0
2016-02-25 09:30:00,170.43,171.35,167.29,167.71,60897.0,170.43,171.35,167.29,167.71,60897.0
2016-02-25 10:00:00,167.69,168.96,166.97,168.88,45787.0,167.69,168.96,166.97,168.88,45787.0
2016-02-25 10:30:00,168.7,170.65,168.25,169.18,95363.0,168.7,170.65,168.25,169.18,95363.0
2016-02-25 11:00:00,169.12,173.0,169.11,171.7,138180.0,169.12,173.0,169.11,171.7,138180.0
2016-02-25 11:30:00,171.58,173.35,171.5,171.89,81574.0,171.58,173.35,171.5,171.89,81574.0
2016-02-25 12:00:00,171.81,173.37,171.7,172.31,47298.0,171.81,173.37,171.7,172.31,47298.0
2016-02-25 12:30:00,172.21,172.25,170.44,171.36,60287.0,172.21,172.25,170.44,171.36,60287.0
2016-02-25 13:00:00,171.52,171.85,169.96,170.06,58313.0,171.52,171.85,169.96,170.06,58313.0
2016-02-25 13:30:00,169.97,171.12,169.56,170.49,51503.0,169.97,171.12,169.56,170.49,51503.0
2016-02-25 14:00:00,170.61,171.51,170.16,171.12,45436.0,170.61,171.51,170.16,171.12,45436.0
2016-02-25 14:30:00,171.11,171.24,170.02,170.09,51246.0,171.11,171.24,170.02,170.09,51246.0
2016-02-25 15:00:00,170.11,171.28,170.06,170.59,56377.0,170.11,171.28,170.06,170.59,56377.0
2016-02-25 15:30:00,170.59,171.39,170.45,171.12,128696.0,170.59,171.39,170.45,171.12,128696.0
2016-02-26 09:30:00,175.04,179.6,175.04,177.59,157568.0,175.04,179.6,175.04,177.59,157568.0
2016-02-26 10:00:00,177.62,179.0,176.87,177.4,121988.0,177.62,179.0,176.87,177.4,121988.0
2016-02-26 10:30:00,177.4,178.47,176.79,177.64,142252.0,177.4,178.47,176.79,177.64,142252.0
2016-02-26 11:00:00,177.42,178.16,175.42,177.83,118894.0,177.42,178.16,175.42,177.83,118894.0
2016-02-26 11:30:00,178.01,179.43,176.63,176.7,157277.0,178.01,179.43,176.63,176.7,157277.0
2016-02-26 12:00:00,176.94,178.0,176.33,177.62,83092.0,176.94,178.0,176.33,177.62,83092.0
2016-02-26 12:30:00,177.53,178.0,176.59,177.92,53437.0,177.53,178.0,176.59,177.92,53437.0
2016-02-26 13:00:00,177.88,178.03,177.49,177.5,37842.0,177.88,178.03,177.49,177.5,37842.0
2016-02-26 13:30:00,177.61,177.97,176.21,176.69,42259.0,177.61,177.97,176.21,176.69,42259.0
2016-02-26 14:00:00,176.7,177.88,176.61,177.71,79680.0,176.7,177.88,176.61,177.71,79680.0
2016-02-26 14:30:00,177.61,178.07,177.2,177.88,59533.0,177.61,178.07,177.2,177.88,59533.0
2016-02-26 15:00:00,177.84,179.19,177.58,178.84,109801.0,177.84,179.19,177.58,178.84,109801.0
2016-02-26 15:30:00,178.83,179.18,178.42,178.57,189298.0,178.83,179.18,178.42,178.57,189298.0
2016-02-29 09:30:00,178.74,182.39,178.5,180.48,90291.0,178.74,182.39,178.5,180.48,90291.0
2016-02-29 10:00:00,180.32,181.39,179.83,180.76,60598.0,180.32,181.39,179.83,180.76,60598.0
2016-02-29 10:30:00,180.84,181.08,180.09,180.23,36369.0,180.84,181.08,180.09,180.23,36369.0
2016-02-29 11:00:00,180.4,182.04,180.08,181.72,96942.0,180.4,182.04,180.08,181.72,96942.0
2016-02-29 11:30:00,181.68,182.96,181.66,181.69,55476.0,181.68,182.96,181.66,181.69,55476.0
2016-02-29 12:00:00,181.77,182.0,181.13,181.81,43692.0,181.77,182.0,181.13,181.81,43692.0
2016-02-29 12:30:00,181.81,181.93,181.03,181.79,56426.0,181.81,181.93,181.03,181.79,56426.0
2016-02-29 13:00:00,181.74,181.83,181.03,181.17,32667.0,181.74,181.83,181.03,181.17,32667.0
2016-02-29 13:30:00,181.04,181.6,180.87,181.55,33880.0,181.04,181.6,180.87,181.55,33880.0
2016-02-29 14:00:00,181.41,181.54,180.35,180.85,46340.0,181.41,181.54,180.35,180.85,46340.0
2016-02-29 14:30:00,180.8,180.98,180.28,180.38,37627.0,180.8,180.98,180.28,180.38,37627.0
2016-02-29 15:00:00,180.47,180.49,179.63,180.33,49527.0,180.47,180.49,179.63,180.33,49527.0
2016-02-29 15:30:00,180.19,180.94,179.64,179.73,222011.0,180.19,180.94,179.64,179.73,222011.0
2016-03-01 09:30:00,182.06,182.78,180.6,182.6,56020.0,182.06,182.78,180.6,182.6,56020.0
2016-03-01 10:00:00,182.6,183.54,182.31,183.22,55832.0,182.6,183.54,182.31,183.22,55832.0
2016-03-01 10:30:00,183.1,183.41,182.47,182.6,34493.0,183.1,183.41,182.47,182.6,34493.0
2016-03-01 11:00:00,182.66,183.7,182.39,183.64,30986.0,182.66,183.7,182.39,183.64,30986.0
2016-03-01 11:30:00,183.68,184.61,183.23,184.48,46430.0,183.68,184.61,183.23,184.48,46430.0
2016-03-01 12:00:00,184.47,185.3,184.23,185.28,39362.0,184.47,185.3,184.23,185.28,39362.0
2016-03-01 12:30:00,185.26,185.52,184.53,184.82,54013.0,185.26,185.52,184.53,184.82,54013.0
2016-03-01 13:00:00,184.77,184.93,184.34,184.93,34694.0,184.77,184.93,184.34,184.93,34694.0
2016-03-01 13:30:00,184.88,185.2,184.61,184.7,23930.0,184.88,185.2,184.61,184.7,23930.0
2016-03-01 14:00:00,184.61,185.0,184.5,184.83,38905.0,184.61,185.0,184.5,184.83,38905.0
2016-03-01 14:30:00,184.83,184.92,184.58,184.81,34922.0,184.83,184.92,184.58,184.81,34922.0
2016-03-01 15:00:00,184.77,184.86,184.13,184.14,33016.0,184.77,184.86,184.13,184.14,33016.0
2016-03-01 15:30:00,184.15,184.9,184.06,184.83,81008.0,184.15,184.9,184.06,184.83,81008.0
2016-03-02 09:30:00,184.53,185.14,183.35,184.37,36192.0,184.53,185.14,183.35,184.37,36192.0
2016-03-02 10:00:00,184.35,185.02,183.59,184.99,23793.0,184.35,185.02,183.59,184.99,23793.0
2016-03-02 10:30:00,184.94,184.98,183.79,184.58,35970.0,184.94,184.98,183.79,184.58,35970.0
2016-03-02 11:00:00,184.61,185.03,184.2,184.72,35773.0,184.61,185.03,184.2,184.72,35773.0
2016-03-02 11:30:00,184.74,185.23,184.18,184.18,30288.0,184.74,185.23,184.18,184.18,30288.0
2016-03-02 12:00:00,184.17,184.67,184.17,184.57,30302.0,184.17,184.67,184.17,184.57,30302.0
2016-03-02 12:30:00,184.51,185.14,184.49,184.75,36672.0,184.51,185.14,184.49,184.75,36672.0
2016-03-02 13:00:00,184.86,184.92,184.5,184.91,27253.0,184.86,184.92,184.5,184.91,27253.0
2016-03-02 13:30:00,184.78,184.9,184.28,184.43,27481.0,184.78,184.9,184.28,184.43,27481.0
2016-03-02 14:00:00,184.41,184.87,184.37,184.56,40992.0,184.41,184.87,184.37,184.56,40992.0
2016-03-02 14:30:00,184.44,185.05,184.28,184.96,29317.0,184.44,185.05,184.28,184.96,29317.0
2016-03-02 15:00:00,184.96,185.29,184.88,185.01,75095.0,184.96,185.29,184.88,185.01,75095.0
2016-03-02 15:30:00,184.98,186.21,184.97,185.97,90132.0,184.98,186.21,184.97,185.97,90132.0
2016-03-03 09:30:00,185.19,186.22,184.87,185.68,29146.0,185.19,186.22,184.87,185.68,29146.0
2016-03-03 10:00:00,185.88,186.72,185.52,186.51,50484.0,185.88,186.72,185.52,186.51,50484.0
2016-03-03 10:30:00,186.46,187.2,186.24,186.99,27809.0,186.46,187.2,186.24,186.99,27809.0
2016-03-03 11:00:00,186.94,187.48,186.05,186.18,63859.0,186.94,187.48,186.05,186.18,63859.0
2016-03-03 11:30:00,186.25,186.7,185.94,186.6,34501.0,186.25,186.7,185.94,186.6,34501.0
2016-03-03 12:00:00,186.61,186.61,185.5,185.64,47916.0,186.61,186.61,185.5,185.64,47916.0
2016-03-03 12:30:00,185.6,186.07,185.57,186.01,12766.0,185.6,186.07,185.57,186.01,12766.0
2016-03-03 13:00:00,186.05,186.26,185.88,186.15,27162.0,186.05,186.26,185.88,186.15,27162.0
2016-03-03 13:30:00,186.26,186.66,186.2,186.52,34650.0,186.26,186.66,186.2,186.52,34650.0
2016-03-03 14:00:00,186.57,186.64,186.28,186.28,11502.0,186.57,186.64,186.28,186.28,11502.0
2016-03-03 14:30:00,186.22,186.44,186.05,186.14,19074.0,186.22,186.44,186.05,186.14,19074.0
2016-03-03 15:00:00,186.16,186.77,186.12,186.71,35827.0,186.16,186.77,186.12,186.71,35827.0
2016-03-03 15:30:00,186.76,187.1,186.69,186.87,73002.0,186.76,187.1,186.69,186.87,73002.0
2016-03-04 09:30:00,186.5,187.8,185.92,186.71,34454.0,186.5,187.8,185.92,186.71,34454.0
2016-03-04 10:00:00,186.73,187.83,185.7,187.58,19752.0,186.73,187.83,185.7,187.58,19752.0
2016-03-04 10:30:00,187.79,188.11,187.34,187.75,46417.0,187.79,188.11,187.34,187.75,46417.0
2016-03-04 11:00:00,187.84,189.76,187.84,188.45,34454.0,187.84,189.76,187.84,188.45,34454.0
2016-03-04 11:30:00,188.44,188.47,187.13,187.39,38374.0,188.44,188.47,187.13,187.39,38374.0
2016-03-04 12:00:00,187.39,187.63,186.51,186.88,17132.0,187.39,187.63,186.51,186.88,17132.0
2016-03-04 12:30:00,186.82,187.02,186.5,186.81,20487.0,186.82,187.02,186.5,186.81,20487.0
2016-03-04 13:00:00,186.78,187.09,186.29,186.92,40596.0,186.78,187.09,186.29,186.92,40596.0
2016-03-04 13:30:00,186.91,187.57,186.71,187.16,32906.0,186.91,187.57,186.71,187.16,32906.0
2016-03-04 14:00:00,187.08,187.13,186.39,186.39,36190.0,187.08,187.13,186.39,186.39,36190.0
2016-03-04 14:30:00,186.39,186.6,185.42,185.84,35981.0,186.39,186.6,185.42,185.84,35981.0
2016-03-04 15:00:00,185.93,186.2,185.49,186.2,30273.0,185.93,186.2,185.49,186.2,30273.0
2016-03-04 15:30:00,186.25,186.99,186.13,186.81,119670.0,186.25,186.99,186.13,186.81,119670.0
2016-03-07 09:30:00,185.46,186.53,182.71,183.1,48236.0,185.46,186.53,182.71,183.1,48236.0
2016-03-07 10:00:00,183.1,183.7,182.67,182.88,75300.0,183.1,183.7,182.67,182.88,75300.0
2016-03-07 10:30:00,182.81,183.76,182.65,183.05,103652.0,182.81,183.76,182.65,183.05,103652.0
2016-03-07 11:00:00,183.14,183.16,182.03,182.42,27113.0,183.14,183.16,182.03,182.42,27113.0
2016-03-07 11:30:00,182.42,182.74,182.03,182.03,24438.0,182.42,182.74,182.03,182.03,24438.0
2016-03-07 12:00:00,182.13,182.65,182.03,182.25,15596.0,182.13,182.65,182.03,182.25,15596.0
2016-03-07 12:30:00,182.24,182.7,182.0,182.55,50256.0,182.24,182.7,182.0,182.55,50256.0
2016-03-07 13:00:00,182.6,183.31,182.58,182.59,29715.0,182.6,183.31,182.58,182.59,29715.0
2016-03-07 13:30:00,182.54,182.54,181.96,182.09,19070.0,182.54,182.54,181.96,182.09,19070.0
2016-03-07 14:00:00,182.01,182.56,181.51,181.51,32885.0,182.01,182.56,181.51,181.51,32885.0
2016-03-07 14:30:00,181.47,181.51,180.73,180.73,22470.0,181.47,181.51,180.73,180.73,22470.0
2016-03-07 15:00:00,180.83,181.51,180.6,180.97,70481.0,180.83,181.51,180.6,180.97,70481.0
2016-03-07 15:30:00,181.0,181.32,180.73,180.95,194816.0,181.0,181.32,180.73,180.95,194816.0
2016-03-08 09:30:00,180.31,180.4,178.42,178.8,49824.0,180.31,180.4,178.42,178.8,49824.0
2016-03-08 10:00:00,178.73,179.06,177.23,177.43,43851.0,178.73,179.06,177.23,177.43,43851.0
2016-03-08 10:30:00,177.23,177.75,176.69,177.05,34292.0,177.23,177.75,176.69,177.05,34292.0
2016-03-08 11:00:00,177.15,177.47,176.59,176.86,32984.0,177.15,177.47,176.59,176.86,32984.0
2016-03-08 11:30:00,176.88,177.49,176.65,177.27,19048.0,176.88,177.49,176.65,177.27,19048.0
2016-03-08 12:00:00,177.24,178.7,176.92,178.68,35830.0,177.24,178.7,176.92,178.68,35830.0
2016-03-08 12:30:00,178.7,179.08,178.4,178.83,26322.0,178.7,179.08,178.4,178.83,26322.0
2016-03-08 13:00:00,178.82,179.82,178.79,179.48,18959.0,178.82,179.82,178.79,179.48,18959.0
2016-03-08 13:30:00,179.54,180.08,179.51,180.0,34535.0,179.54,180.08,179.51,180.0,34535.0
2016-03-08 14:00:00,179.96,180.66,179.75,180.33,39636.0,179.96,180.66,179.75,180.33,39636.0
2016-03-08 14:30:00,180.28,180.44,179.79,180.28,23758.0,180.28,180.44,179.79,180.28,23758.0
2016-03-08 15:00:00,180.16,180.37,179.85,179.85,42878.0,180.16,180.37,179.85,179.85,42878.0
2016-03-08 15:30:00,179.83,180.26,179.24,179.38,82654.0,179.83,180.26,179.24,179.38,82654.0
2016-03-09 09:30:00,180.7,181.33,179.32,180.33,30686.0,180.7,181.33,179.32,180.33,30686.0
2016-03-09 10:00:00,180.6,180.87,178.89,179.05,30604.0,180.6,180.87,178.89,179.05,30604.0
2016-03-09 10:30:00,178.95,179.86,177.79,178.32,28756.0,178.95,179.86,177.79,178.32,28756.0
2016-03-09 11:00:00,178.25,179.48,178.23,179.19,19722.0,178.25,179.48,178.23,179.19,19722.0
2016-03-09 11:30:00,179.24,179.84,178.6,179.5,52966.0,179.24,179.84,178.6,179.5,52966.0
2016-03-09 12:00:00,179.8,179.8,179.02,179.72,43585.0,179.8,179.8,179.02,179.72,43585.0
2016-03-09 12:30:00,179.85,179.97,178.78,178.97,14189.0,179.85,179.97,178.78,178.97,14189.0
2016-03-09 13:00:00,179.06,179.34,178.96,179.27,12109.0,179.06,179.34,178.96,179.27,12109.0
2016-03-09 13:30:00,179.22,180.24,179.22,180.24,34135.0,179.22,180.24,179.22,180.24,34135.0
2016-03-09 14:00:00,180.23,180.61,179.81,180.19,35822.0,180.23,180.61,179.81,180.19,35822.0
2016-03-09 14:30:00,180.25,180.61,179.62,180.55,34774.0,180.25,180.61,179.62,180.55,34774.0
2016-03-09 15:00:00,180.48,180.57,179.7,179.8,31926.0,180.48,180.57,179.7,179.8,31926.0
2016-03-09 15:30:00,179.8,180.01,179.49,179.92,88127.0,179.8,180.01,179.49,179.92,88127.0
2016-03-10 09:30:00,180.92,182.63,180.21,182.34,42462.0,180.92,182.63,180.21,182.34,42462.0
2016-03-10 10:00:00,182.49,182.57,180.27,181.32,22872.0,182.49,182.57,180.27,181.32,22872.0
2016-03-10 10:30:00,180.98,181.25,180.15,180.56,29261.0,180.98,181.25,180.15,180.56,29261.0
2016-03-10 11:00:00,180.25,180.64,179.08,179.76,32904.0,180.25,180.64,179.08,179.76,32904.0
2016-03-10 11:30:00,179.71,181.09,179.64,180.59,40952.0,179.71,181.09,179.64,180.59,40952.0
2016-03-10 12:00:00,180.53,180.88,179.94,180.22,18795.0,180.53,180.88,179.94,180.22,18795.0
2016-03-10 12:30:00,180.26,180.36,178.86,179.21,26241.0,180.26,180.36,178.86,179.21,26241.0
2016-03-10 13:00:00,179.21,179.21,178.06,178.22,51596.0,179.21,179.21,178.06,178.22,51596.0
2016-03-10 13:30:00,178.87,179.53,178.86,179.37,28795.0,178.87,179.53,178.86,179.37,28795.0
2016-03-10 14:00:00,179.24,179.89,178.57,179.89,11564.0,179.24,179.89,178.57,179.89,11564.0
2016-03-10 14:30:00,179.82,180.92,179.28,180.36,12283.0,179.82,180.92,179.28,180.36,12283.0
2016-03-10 15:00:00,180.3,180.93,179.7,180.7,17962.0,180.3,180.93,179.7,180.7,17962.0
2016-03-10 15:30:00,180.66,180.88,179.96,180.29,34358.0,180.66,180.88,179.96,180.29,34358.0
2016-03-11 09:30:00,181.68,182.1,180.71,181.61,26681.0,181.68,182.1,180.71,181.61,26681.0
2016-03-11 10:00:00,181.66,182.03,181.08,181.19,24795.0,181.66,182.03,181.08,181.19,24795.0
2016-03-11 10:30:00,181.27,182.43,181.19,181.97,14958.0,181.27,182.43,181.19,181.97,14958.0
2016-03-11 11:00:00,181.88,182.5,181.81,182.26,11274.0,181.88,182.5,181.81,182.26,11274.0
2016-03-11 11:30:00,182.26,182.64,182.14,182.55,21601.0,182.26,182.64,182.14,182.55,21601.0
2016-03-11 12:00:00,182.46,183.0,182.04,182.89,26630.0,182.46,183.0,182.04,182.89,26630.0
2016-03-11 12:30:00,182.84,183.71,182.64,183.43,32036.0,182.84,183.71,182.64,183.43,32036.0
2016-03-11 13:00:00,183.48,183.71,182.83,183.49,25848.0,183.48,183.71,182.83,183.49,25848.0
2016-03-11 13:30:00,183.67,183.97,183.2,183.8,30681.0,183.67,183.97,183.2,183.8,30681.0
2016-03-11 14:00:00,183.88,184.27,183.49,183.91,49844.0,183.88,184.27,183.49,183.91,49844.0
2016-03-11 14:30:00,183.86,184.55,183.83,184.08,31748.0,183.86,184.55,183.83,184.08,31748.0
2016-03-11 15:00:00,184.02,185.71,183.96,185.3,75559.0,184.02,185.71,183.96,185.3,75559.0
2016-03-11 15:30:00,185.29,185.54,184.79,185.3,122521.0,185.29,185.54,184.79,185.3,122521.0
2016-03-14 09:30:00,184.32,185.51,183.98,184.2,16890.0,184.32,185.51,183.98,184.2,16890.0
2016-03-14 10:00:00,184.26,185.19,183.83,184.66,12262.0,184.26,185.19,183.83,184.66,12262.0
2016-03-14 10:30:00,184.75,185.09,184.31,184.41,24542.0,184.75,185.09,184.31,184.41,24542.0
2016-03-14 11:00:00,184.49,184.65,183.76,184.31,48789.0,184.49,184.65,183.76,184.31,48789.0
2016-03-14 11:30:00,184.29,184.92,184.29,184.38,15253.0,184.29,184.92,184.29,184.38,15253.0
2016-03-14 12:00:00,184.37,184.93,184.2,184.42,13880.0,184.37,184.93,184.2,184.42,13880.0
2016-03-14 12:30:00,184.38,185.05,184.31,185.05,28489.0,184.38,185.05,184.31,185.05,28489.0
2016-03-14 13:00:00,184.95,185.33,184.64,185.05,24588.0,184.95,185.33,184.64,185.05,24588.0
2016-03-14 13:30:00,184.97,185.18,184.61,184.62,6986.0,184.97,185.18,184.61,184.62,6986.0
2016-03-14 14:00:00,184.66,184.85,184.38,184.85,11806.0,184.66,184.85,184.38,184.85,11806.0
2016-03-14 14:30:00,184.94,185.45,184.83,185.25,35623.0,184.94,185.45,184.83,185.25,35623.0
2016-03-14 15:00:00,185.33,186.11,185.14,185.88,36466.0,185.33,186.11,185.14,185.88,36466.0
2016-03-14 15:30:00,185.87,185.92,185.25,185.28,79278.0,185.87,185.92,185.25,185.28,79278.0
2016-03-15 09:30:00,181.7,185.38,181.7,183.04,55797.0,181.7,185.38,181.7,183.04,55797.0
2016-03-15 10:00:00,183.05,184.49,183.03,184.38,23156.0,183.05,184.49,183.03,184.38,23156.0
2016-03-15 10:30:00,184.46,184.69,183.43,183.51,22729.0,184.46,184.69,183.43,183.51,22729.0
2016-03-15 11:00:00,183.61,184.54,183.53,183.65,27310.0,183.61,184.54,183.53,183.65,27310.0
2016-03-15 11:30:00,183.86,184.02,182.4,182.57,13725.0,183.86,184.02,182.4,182.57,13725.0
2016-03-15 12:00:00,182.61,183.11,182.23,182.9,43274.0,182.61,183.11,182.23,182.9,43274.0
2016-03-15 12:30:00,182.9,182.91,182.12,182.35,17433.0,182.9,182.91,182.12,182.35,17433.0
2016-03-15 13:00:00,182.37,182.83,182.11,182.8,16678.0,182.37,182.83,182.11,182.8,16678.0
2016-03-15 13:30:00,182.87,183.28,182.31,182.57,47208.0,182.87,183.28,182.31,182.57,47208.0
2016-03-15 14:00:00,182.57,182.74,182.21,182.63,36023.0,182.57,182.74,182.21,182.63,36023.0
2016-03-15 14:30:00,182.55,182.7,181.7,181.85,22180.0,182.55,182.7,181.7,181.85,22180.0
2016-03-15 15:00:00,181.9,182.57,181.54,182.41,36598.0,181.9,182.57,181.54,182.41,36598.0
2016-03-15 15:30:00,182.41,182.9,182.32,182.83,69802.0,182.41,182.9,182.32,182.83,69802.0
2016-03-16 09:30:00,182.49,182.79,182.07,182.08,11790.0,182.49,182.79,182.07,182.08,11790.0
2016-03-16 10:00:00,182.22,182.22,181.61,182.06,20127.0,182.22,182.22,181.61,182.06,20127.0
2016-03-16 10:30:00,182.12,182.3,181.72,182.14,24562.0,182.12,182.3,181.72,182.14,24562.0
2016-03-16 11:00:00,182.09,182.65,181.91,182.17,45083.0,182.09,182.65,181.91,182.17,45083.0
2016-03-16 11:30:00,182.04,182.39,181.28,181.34,8096.0,182.04,182.39,181.28,181.34,8096.0
2016-03-16 12:00:00,181.36,181.67,181.25,181.4,6871.0,181.36,181.67,181.25,181.4,6871.0
2016-03-16 12:30:00,181.36,181.87,181.34,181.64,7850.0,181.36,181.87,181.34,181.64,7850.0
2016-03-16 13:00:00,181.58,181.68,180.44,180.75,23066.0,181.58,181.68,180.44,180.75,23066.0
2016-03-16 13:30:00,180.8,181.02,180.7,180.99,12650.0,180.8,181.02,180.7,180.99,12650.0
2016-03-16 14:00:00,181.11,183.07,181.1,182.89,33936.0,181.11,183.07,181.1,182.89,33936.0
2016-03-16 14:30:00,182.99,183.76,182.45,182.87,12741.0,182.99,183.76,182.45,182.87,12741.0
2016-03-16 15:00:00,182.7,183.85,182.67,183.5,15880.0,182.7,183.85,182.67,183.5,15880.0
2016-03-16 15:30:00,183.38,184.14,183.21,183.38,55093.0,183.38,184.14,183.21,183.38,55093.0
2016-03-17 09:30:00,183.4,184.6,183.17,183.34,28234.0,183.4,184.6,183.17,183.34,28234.0
2016-03-17 10:00:00,183.61,183.87,182.72,183.21,33838.0,183.61,183.87,182.72,183.21,33838.0
2016-03-17 10:30:00,183.22,184.24,182.95,184.0,16658.0,183.22,184.24,182.95,184.0,16658.0
2016-03-17 11:00:00,184.08,184.08,183.43,183.65,11929.0,184.08,184.08,183.43,183.65,11929.0
2016-03-17 11:30:00,183.73,184.02,183.12,183.36,21664.0,183.73,184.02,183.12,183.36,21664.0
2016-03-17 12:00:00,183.24,184.04,183.14,183.98,23709.0,183.24,184.04,183.14,183.98,23709.0
2016-03-17 12:30:00,184.29,184.88,184.04,184.42,13844.0,184.29,184.88,184.04,184.42,13844.0
2016-03-17 13:00:00,184.39,185.37,184.39,185.04,25863.0,184.39,185.37,184.39,185.04,25863.0
2016-03-17 13:30:00,184.92,185.66,184.69,185.36,22344.0,184.92,185.66,184.69,185.36,22344.0
2016-03-17 14:00:00,185.29,185.99,185.06,185.58,23264.0,185.29,185.99,185.06,185.58,23264.0
2016-03-17 14:30:00,185.47,185.68,185.05,185.53,18928.0,185.47,185.68,185.05,185.53,18928.0
2016-03-17 15:00:00,185.63,186.45,185.43,186.36,48571.0,185.63,186.45,185.43,186.36,48571.0
2016-03-17 15:30:00,186.36,186.59,186.11,186.5,159580.0,186.36,186.59,186.11,186.5,159580.0
2016-03-18 09:30:00,187.02,189.04,186.97,188.55,108038.0,187.02,189.04,186.97,188.55,108038.0
2016-03-18 10:00:00,188.58,189.29,188.25,188.62,50555.0,188.58,189.29,188.25,188.62,50555.0
2016-03-18 10:30:00,188.5,189.42,188.47,189.4,58111.0,188.5,189.42,188.47,189.4,58111.0
2016-03-18 11:00:00,189.41,190.29,189.41,189.8,33068.0,189.41,190.29,189.41,189.8,33068.0
2016-03-18 11:30:00,189.9,190.15,189.24,189.6,56099.0,189.9,190.15,189.24,189.6,56099.0
2016-03-18 12:00:00,189.58,189.91,188.87,189.24,29058.0,189.58,189.91,188.87,189.24,29058.0
2016-03-18 12:30:00,189.23,189.27,188.71,189.23,12784.0,189.23,189.27,188.71,189.23,12784.0
2016-03-18 13:00:00,189.03,189.22,188.08,188.08,23649.0,189.03,189.22,188.08,188.08,23649.0
2016-03-18 13:30:00,188.08,188.25,187.66,188.08,9705.0,188.08,188.25,187.66,188.08,9705.0
2016-03-18 14:00:00,188.15,188.54,188.0,188.18,27477.0,188.15,188.54,188.0,188.18,27477.0
2016-03-18 14:30:00,188.26,188.81,188.1,188.63,20758.0,188.26,188.81,188.1,188.63,20758.0
2016-03-18 15:00:00,188.46,189.34,188.38,189.0,36182.0,188.46,189.34,188.38,189.0,36182.0
2016-03-18 15:30:00,188.86,189.11,188.48,188.48,63459.0,188.86,189.11,188.48,188.48,63459.0
2016-03-21 09:30:00,188.6,190.08,188.2,188.99,32481.0,188.6,190.08,188.2,188.99,32481.0
2016-03-21 10:00:00,188.6,188.99,187.98,188.52,27449.0,188.6,188.99,187.98,188.52,27449.0
2016-03-21 10:30:00,188.52,188.78,187.86,188.09,55435.0,188.52,188.78,187.86,188.09,55435.0
2016-03-21 11:00:00,187.99,189.12,187.99,188.53,23098.0,187.99,189.12,187.99,188.53,23098.0
2016-03-21 11:30:00,188.76,188.86,188.23,188.23,12558.0,188.76,188.86,188.23,188.23,12558.0
2016-03-21 12:00:00,188.23,188.56,187.75,188.29,16738.0,188.23,188.56,187.75,188.29,16738.0
2016-03-21 12:30:00,188.22,188.35,188.08,188.08,13200.0,188.22,188.35,188.08,188.08,13200.0
2016-03-21 13:00:00,188.09,188.52,188.07,188.5,9897.0,188.09,188.52,188.07,188.5,9897.0
2016-03-21 13:30:00,188.42,188.56,187.96,188.09,9098.0,188.42,188.56,187.96,188.09,9098.0
2016-03-21 14:00:00,188.02,188.15,187.67,188.01,34346.0,188.02,188.15,187.67,188.01,34346.0
2016-03-21 14:30:00,188.01,188.36,187.97,188.11,19428.0,188.01,188.36,187.97,188.11,19428.0
2016-03-21 15:00:00,188.16,188.57,188.16,188.32,21475.0,188.16,188.57,188.16,188.32,21475.0
2016-03-21 15:30:00,188.32,188.72,188.14,188.51,62448.0,188.32,188.72,188.14,188.51,62448.0
2016-03-22 09:30:00,188.37,188.37,186.22,188.22,23572.0,188.37,188.37,186.22,188.22,23572.0
2016-03-22 10:00:00,188.24,188.62,187.68,188.0,31522.0,188.24,188.62,187.68,188.0,31522.0
2016-03-22 10:30:00,188.03,188.29,187.36,187.38,11710.0,188.03,188.29,187.36,187.38,11710.0
2016-03-22 11:00:00,187.33,187.34,186.49,187.01,23234.0,187.33,187.34,186.49,187.01,23234.0
2016-03-22 11:30:00,187.13,187.15,186.49,186.55,15697.0,187.13,187.15,186.49,186.55,15697.0
2016-03-22 12:00:00,186.58,187.62,186.56,187.5,26267.0,186.58,187.62,186.56,187.5,26267.0
2016-03-22 12:30:00,187.56,188.43,187.36,188.41,33088.0,187.56,188.43,187.36,188.41,33088.0
2016-03-22 13:00:00,188.44,189.05,188.43,188.89,22373.0,188.44,189.05,188.43,188.89,22373.0
2016-03-22 13:30:00,188.85,188.97,188.1,188.59,19258.0,188.85,188.97,188.1,188.59,19258.0
2016-03-22 14:00:00,188.62,189.33,188.55,189.28,27011.0,188.62,189.33,188.55,189.28,27011.0
2016-03-22 14:30:00,189.11,189.39,188.75,188.84,17980.0,189.11,189.39,188.75,188.84,17980.0
2016-03-22 15:00:00,188.71,188.77,187.74,187.84,23130.0,188.71,188.77,187.74,187.84,23130.0
2016-03-22 15:30:00,187.89,188.12,187.68,188.02,49092.0,187.89,188.12,187.68,188.02,49092.0
2016-03-23 09:30:00,187.77,187.77,186.15,186.65,26017.0,187.77,187.77,186.15,186.65,26017.0
2016-03-23 10:00:00,186.79,187.56,186.5,186.68,16772.0,186.79,187.56,186.5,186.68,16772.0
2016-03-23 10:30:00,186.66,187.59,186.61,186.66,18714.0,186.66,187.59,186.61,186.66,18714.0
2016-03-23 11:00:00,186.66,187.18,185.84,186.19,32452.0,186.66,187.18,185.84,186.19,32452.0
2016-03-23 11:30:00,186.21,186.91,186.12,186.35,28502.0,186.21,186.91,186.12,186.35,28502.0
2016-03-23 12:00:00,186.35,187.26,186.24,186.94,14821.0,186.35,187.26,186.24,186.94,14821.0
2016-03-23 12:30:00,186.87,187.27,186.67,187.05,24221.0,186.87,187.27,186.67,187.05,24221.0
2016-03-23 13:00:00,186.84,187.42,186.73,187.18,17260.0,186.84,187.42,186.73,187.18,17260.0
2016-03-23 13:30:00,187.27,187.48,186.81,186.91,25218.0,187.27,187.48,186.81,186.91,25218.0
2016-03-23 14:00:00,186.8,187.68,186.8,187.29,27545.0,186.8,187.68,186.8,187.29,27545.0
2016-03-23 14:30:00,187.25,187.58,186.39,186.43,11789.0,187.25,187.58,186.39,186.43,11789.0
2016-03-23 15:00:00,186.36,186.8,186.14,186.49,27154.0,186.36,186.8,186.14,186.49,27154.0
2016-03-23 15:30:00,186.58,186.74,186.19,186.29,46626.0,186.58,186.74,186.19,186.29,46626.0
2016-03-24 09:30:00,185.07,186.31,184.43,185.9,32063.0,185.07,186.31,184.43,185.9,32063.0
2016-03-24 10:00:00,186.11,186.15,185.09,185.25,10134.0,186.11,186.15,185.09,185.25,10134.0
2016-03-24 10:30:00,185.1,186.24,185.1,185.69,10252.0,185.1,186.24,185.1,185.69,10252.0
2016-03-24 11:00:00,185.96,186.2,185.65,186.15,13874.0,185.96,186.2,185.65,186.15,13874.0
2016-03-24 11:30:00,185.83,186.2,185.39,185.73,11413.0,185.83,186.2,185.39,185.73,11413.0
2016-03-24 12:00:00,185.76,186.19,185.38,185.5,9011.0,185.76,186.19,185.38,185.5,9011.0
2016-03-24 12:30:00,185.49,185.51,185.09,185.34,7385.0,185.49,185.51,185.09,185.34,7385.0
2016-03-24 13:00:00,185.42,185.88,185.38,185.42,9007.0,185.42,185.88,185.38,185.42,9007.0
2016-03-24 13:30:00,185.43,185.99,185.43,185.99,8554.0,185.43,185.99,185.43,185.99,8554.0
2016-03-24 14:00:00,186.09,186.43,185.86,186.32,9614.0,186.09,186.43,185.86,186.32,9614.0
2016-03-24 14:30:00,186.36,186.39,186.01,186.01,10104.0,186.36,186.39,186.01,186.01,10104.0
2016-03-24 15:00:00,186.06,186.33,185.8,186.05,58372.0,186.06,186.33,185.8,186.05,58372.0
2016-03-24 15:30:00,186.03,187.05,185.96,186.79,62326.0,186.03,187.05,185.96,186.79,62326.0
2016-03-28 09:30:00,186.9,189.05,185.59,188.66,50883.0,186.9,189.05,185.59,188.66,50883.0
2016-03-28 10:00:00,188.72,189.72,188.66,189.49,69064.0,188.72,189.72,188.66,189.49,69064.0
2016-03-28 10:30:00,189.47,189.62,188.93,189.14,23292.0,189.47,189.62,188.93,189.14,23292.0
2016-03-28 11:00:00,189.11,189.28,188.22,188.26,11981.0,189.11,189.28,188.22,188.26,11981.0
2016-03-28 11:30:00,188.3,188.88,188.09,188.52,18577.0,188.3,188.88,188.09,188.52,18577.0
2016-03-28 12:00:00,188.38,188.53,188.17,188.2,24621.0,188.38,188.53,188.17,188.2,24621.0
2016-03-28 12:30:00,188.22,188.75,188.22,188.46,33714.0,188.22,188.75,188.22,188.46,33714.0
2016-03-28 13:00:00,188.46,188.61,188.29,188.47,26511.0,188.46,188.61,188.29,188.47,26511.0
2016-03-28 13:30:00,188.29,188.49,188.17,188.26,19213.0,188.29,188.49,188.17,188.26,19213.0
2016-03-28 14:00:00,188.2,189.98,188.17,189.49,63038.0,188.2,189.98,188.17,189.49,63038.0
2016-03-28 14:30:00,189.41,189.53,188.63,188.84,20559.0,189.41,189.53,188.63,188.84,20559.0
2016-03-28 15:00:00,188.86,189.11,188.76,188.86,18914.0,188.86,189.11,188.76,188.86,18914.0
2016-03-28 15:30:00,188.85,189.31,188.7,188.96,41666.0,188.85,189.31,188.7,188.96,41666.0
2016-03-29 09:30:00,188.89,190.26,187.66,190.2,24400.0,188.89,190.26,187.66,190.2,24400.0
2016-03-29 10:00:00,190.2,191.27,189.98,191.16,44972.0,190.2,191.27,189.98,191.16,44972.0
2016-03-29 10:30:00,191.22,191.34,190.5,191.24,21260.0,191.22,191.34,190.5,191.24,21260.0
2016-03-29 11:00:00,191.01,191.08,190.57,191.01,16981.0,191.01,191.08,190.57,191.01,16981.0
2016-03-29 11:30:00,190.94,191.04,189.99,190.86,20591.0,190.94,191.04,189.99,190.86,20591.0
2016-03-29 12:00:00,190.57,191.11,190.04,191.05,18244.0,190.57,191.11,190.04,191.05,18244.0
2016-03-29 12:30:00,191.02,191.74,190.67,190.82,10786.0,191.02,191.74,190.67,190.82,10786.0
2016-03-29 13:00:00,190.84,191.58,190.79,191.19,22742.0,190.84,191.58,190.79,191.19,22742.0
2016-03-29 13:30:00,191.1,191.15,190.27,190.66,13008.0,191.1,191.15,190.27,190.66,13008.0
2016-03-29 14:00:00,190.5,191.98,190.46,191.91,26944.0,190.5,191.98,190.46,191.91,26944.0
2016-03-29 14:30:00,191.96,192.58,191.84,192.4,36407.0,191.96,192.58,191.84,192.4,36407.0
2016-03-29 15:00:00,192.41,192.8,192.37,192.58,40012.0,192.41,192.8,192.37,192.58,40012.0
2016-03-29 15:30:00,192.55,192.77,192.33,192.47,75536.0,192.55,192.77,192.33,192.47,75536.0
2016-03-30 09:30:00,193.31,193.59,191.3,192.18,29619.0,193.31,193.59,191.3,192.18,29619.0
2016-03-30 10:00:00,191.92,192.14,190.98,191.21,25915.0,191.92,192.14,190.98,191.21,25915.0
2016-03-30 10:30:00,191.17,191.92,190.7,191.53,28000.0,191.17,191.92,190.7,191.53,28000.0
2016-03-30 11:00:00,191.5,191.9,190.85,191.07,16452.0,191.5,191.9,190.85,191.07,16452.0
2016-03-30 11:30:00,191.23,191.84,190.69,191.45,30216.0,191.23,191.84,190.69,191.45,30216.0
2016-03-30 12:00:00,191.46,191.7,191.24,191.46,29324.0,191.46,191.7,191.24,191.46,29324.0
2016-03-30 12:30:00,191.46,191.56,190.75,190.96,16732.0,191.46,191.56,190.75,190.96,16732.0
2016-03-30 13:00:00,190.96,191.06,190.57,190.71,9475.0,190.96,191.06,190.57,190.71,9475.0
2016-03-30 13:30:00,190.59,190.81,190.33,190.68,14336.0,190.59,190.81,190.33,190.68,14336.0
2016-03-30 14:00:00,190.65,191.4,190.65,191.08,31162.0,190.65,191.4,190.65,191.08,31162.0
2016-03-30 14:30:00,191.14,191.39,190.86,191.11,19043.0,191.14,191.39,190.86,191.11,19043.0
2016-03-30 15:00:00,191.16,191.47,190.98,191.47,24334.0,191.16,191.47,190.98,191.47,24334.0
2016-03-30 15:30:00,191.38,191.6,191.01,191.17,54835.0,191.38,191.6,191.01,191.17,54835.0
2016-03-31 09:30:00,190.9,191.29,189.34,189.89,14103.0,190.9,191.29,189.34,189.89,14103.0
2016-03-31 10:00:00,190.17,190.8,189.82,190.53,22418.0,190.17,190.8,189.82,190.53,22418.0
2016-03-31 10:30:00,190.34,191.51,190.24,191.36,11300.0,190.34,191.51,190.24,191.36,11300.0
2016-03-31 11:00:00,191.41,192.07,191.31,191.47,12701.0,191.41,192.07,191.31,191.47,12701.0
2016-03-31 11:30:00,191.61,192.08,191.39,191.93,7419.0,191.61,192.08,191.39,191.93,7419.0
2016-03-31 12:00:00,191.81,191.97,191.02,191.97,13289.0,191.81,191.97,191.02,191.97,13289.0
2016-03-31 12:30:00,191.9,192.05,191.35,192.0,9399.0,191.9,192.05,191.35,192.0,9399.0
2016-03-31 13:00:00,192.0,192.0,191.47,191.61,12542.0,192.0,192.0,191.47,191.61,12542.0
2016-03-31 13:30:00,191.53,191.56,190.54,190.83,15640.0,191.53,191.56,190.54,190.83,15640.0
2016-03-31 14:00:00,190.74,191.19,190.6,190.81,15308.0,190.74,191.19,190.6,190.81,15308.0
2016-03-31 14:30:00,190.73,191.19,190.58,190.84,31604.0,190.73,191.19,190.58,190.84,31604.0
2016-03-31 15:00:00,190.84,191.13,190.82,190.98,34367.0,190.84,191.13,190.82,190.98,34367.0
2016-03-31 15:30:00,190.98,191.62,190.73,190.9,88081.0,190.98,191.62,190.73,190.9,88081.0
2016-04-01 09:30:00,190.2,190.76,189.53,189.72,23282.0,190.2,190.76,189.53,189.72,23282.0
2016-04-01 10:00:00,189.86,191.03,189.59,190.22,37792.0,189.86,191.03,189.59,190.22,37792.0
2016-04-01 10:30:00,190.16,191.47,190.15,191.44,31448.0,190.16,191.47,190.15,191.44,31448.0
2016-04-01 11:00:00,191.42,191.58,191.1,191.5,23459.0,191.42,191.58,191.1,191.5,23459.0
2016-04-01 11:30:00,191.47,192.22,191.4,191.9,21353.0,191.47,192.22,191.4,191.9,21353.0
2016-04-01 12:00:00,192.08,192.38,191.6,192.11,13409.0,192.08,192.38,191.6,192.11,13409.0
2016-04-01 12:30:00,192.21,192.33,191.96,192.13,10330.0,192.21,192.33,191.96,192.13,10330.0
2016-04-01 13:00:00,191.91,192.01,191.3,191.46,16761.0,191.91,192.01,191.3,191.46,16761.0
2016-04-01 13:30:00,191.46,191.95,191.39,191.88,12836.0,191.46,191.95,191.39,191.88,12836.0
2016-04-01 14:00:00,191.75,191.93,191.32,191.32,13172.0,191.75,191.93,191.32,191.32,13172.0
2016-04-01 14:30:00,191.46,192.02,191.34,191.65,15871.0,191.46,192.02,191.34,191.65,15871.0
2016-04-01 15:00:00,191.78,192.44,191.78,192.3,28167.0,191.78,192.44,191.78,192.3,28167.0
2016-04-01 15:30:00,192.3,192.62,192.19,192.32,65998.0,192.3,192.62,192.19,192.32,65998.0
2016-04-04 09:30:00,192.62,192.62,190.35,191.14,8859.0,192.62,192.62,190.35,191.14,8859.0
2016-04-04 10:00:00,191.16,191.74,190.82,191.28,8232.0,191.16,191.74,190.82,191.28,8232.0
2016-04-04 10:30:00,190.96,191.16,189.64,189.68,8388.0,190.96,191.16,189.64,189.68,8388.0
2016-04-04 11:00:00,189.89,190.35,189.66,189.88,9556.0,189.89,190.35,189.66,189.88,9556.0
2016-04-04 11:30:00,189.88,190.61,189.88,190.53,9567.0,189.88,190.61,189.88,190.53,9567.0
2016-04-04 12:00:00,190.65,191.0,190.02,190.88,21803.0,190.65,191.0,190.02,190.88,21803.0
2016-04-04 12:30:00,190.93,190.97,190.51,190.87,17150.0,190.93,190.97,190.51,190.87,17150.0
2016-04-04 13:00:00,190.69,190.96,190.63,190.87,16587.0,190.69,190.96,190.63,190.87,16587.0
2016-04-04 13:30:00,190.83,190.83,190.24,190.24,14612.0,190.83,190.83,190.24,190.24,14612.0
2016-04-04 14:00:00,190.22,190.77,190.19,190.26,25677.0,190.22,190.77,190.19,190.26,25677.0
2016-04-04 14:30:00,190.29,190.74,190.1,190.3,11736.0,190.29,190.74,190.1,190.3,11736.0
2016-04-04 15:00:00,190.47,190.47,189.85,189.85,18905.0,190.47,190.47,189.85,189.85,18905.0
2016-04-04 15:30:00,189.97,190.19,189.66,189.9,68297.0,189.97,190.19,189.66,189.9,68297.0
2016-04-05 09:30:00,188.0,188.8,186.16,188.67,13224.0,188.0,188.8,186.16,188.67,13224.0
2016-04-05 10:00:00,188.98,189.26,187.88,188.3,17101.0,188.98,189.26,187.88,188.3,17101.0
2016-04-05 10:30:00,188.26,188.48,187.57,187.57,9662.0,188.26,188.48,187.57,187.57,9662.0
2016-04-05 11:00:00,187.73,188.89,187.7,188.86,7801.0,187.73,188.89,187.7,188.86,7801.0
2016-04-05 11:30:00,188.91,188.91,188.04,188.56,15870.0,188.91,188.91,188.04,188.56,15870.0
2016-04-05 12:00:00,188.58,188.83,187.84,188.36,6759.0,188.58,188.83,187.84,188.36,6759.0
2016-04-05 12:30:00,188.32,188.47,188.07,188.47,13064.0,188.32,188.47,188.07,188.47,13064.0
2016-04-05 13:00:00,188.27,188.72,188.06,188.45,39988.0,188.27,188.72,188.06,188.45,39988.0
2016-04-05 13:30:00,188.61,189.63,188.48,189.09,9689.0,188.61,189.63,188.48,189.09,9689.0
2016-04-05 14:00:00,189.05,189.63,189.01,189.63,12200.0,189.05,189.63,189.01,189.63,12200.0
2016-04-05 14:30:00,189.6,189.6,189.15,189.33,11780.0,189.6,189.6,189.15,189.33,11780.0
2016-04-05 15:00:00,189.5,189.65,189.33,189.44,27076.0,189.5,189.65,189.33,189.44,27076.0
2016-04-05 15:30:00,189.46,189.65,188.93,189.21,72030.0,189.46,189.65,188.93,189.21,72030.0
2016-04-06 09:30:00,189.41,189.9,188.41,189.84,18767.0,189.41,189.9,188.41,189.84,18767.0
2016-04-06 10:00:00,190.36,191.21,190.3,191.16,20944.0,190.36,191.21,190.3,191.16,20944.0
2016-04-06 10:30:00,191.31,192.41,190.86,192.36,20902.0,191.31,192.41,190.86,192.36,20902.0
2016-04-06 11:00:00,192.37,192.86,192.2,192.47,16195.0,192.37,192.86,192.2,192.47,16195.0
2016-04-06 11:30:00,192.55,192.67,191.85,191.85,15533.0,192.55,192.67,191.85,191.85,15533.0
2016-04-06 12:00:00,191.97,192.23,191.79,191.98,30304.0,191.97,192.23,191.79,191.98,30304.0
2016-04-06 12:30:00,192.1,192.37,192.04,192.12,8100.0,192.1,192.37,192.04,192.12,8100.0
2016-04-06 13:00:00,192.22,192.75,192.13,192.45,6723.0,192.22,192.75,192.13,192.45,6723.0
2016-04-06 13:30:00,192.44,192.69,192.35,192.46,18728.0,192.44,192.69,192.35,192.46,18728.0
2016-04-06 14:00:00,192.48,192.51,191.86,192.23,23657.0,192.48,192.51,191.86,192.23,23657.0
2016-04-06 14:30:00,192.18,192.36,191.82,192.34,13425.0,192.18,192.36,191.82,192.34,13425.0
2016-04-06 15:00:00,192.37,193.18,192.28,192.69,32847.0,192.37,193.18,192.28,192.69,32847.0
2016-04-06 15:30:00,192.67,192.79,192.46,192.5,87072.0,192.67,192.79,192.46,192.5,87072.0
2016-04-07 09:30:00,192.17,193.63,191.99,193.47,38228.0,192.17,193.63,191.99,193.47,38228.0
2016-04-07 10:00:00,193.63,193.75,192.04,192.17,45459.0,193.63,193.75,192.04,192.17,45459.0
2016-04-07 10:30:00,192.06,192.49,191.55,192.15,42497.0,192.06,192.49,191.55,192.15,42497.0
2016-04-07 11:00:00,192.0,192.08,191.02,191.88,29043.0,192.0,192.08,191.02,191.88,29043.0
2016-04-07 11:30:00,191.81,192.01,191.24,191.34,16390.0,191.81,192.01,191.24,191.34,16390.0
2016-04-07 12:00:00,191.39,191.65,191.01,191.29,19385.0,191.39,191.65,191.01,191.29,19385.0
2016-04-07 12:30:00,191.18,191.62,190.97,191.45,17081.0,191.18,191.62,190.97,191.45,17081.0
2016-04-07 13:00:00,191.49,192.42,191.37,191.64,23729.0,191.49,192.42,191.37,191.64,23729.0
2016-04-07 13:30:00,191.74,191.98,190.95,191.23,21841.0,191.74,191.98,190.95,191.23,21841.0
2016-04-07 14:00:00,191.02,191.05,190.4,190.84,25584.0,191.02,191.05,190.4,190.84,25584.0
2016-04-07 14:30:00,190.82,191.33,190.35,190.55,26992.0,190.82,191.33,190.35,190.55,26992.0
2016-04-07 15:00:00,190.5,191.5,190.49,191.41,23833.0,190.5,191.5,190.49,191.41,23833.0
2016-04-07 15:30:00,191.5,192.03,191.23,191.82,88185.0,191.5,192.03,191.23,191.82,88185.0
2016-04-08 09:30:00,193.71,194.79,193.54,194.45,38507.0,193.71,194.79,193.54,194.45,38507.0
2016-04-08 10:00:00,194.43,195.9,194.26,195.13,44455.0,194.43,195.9,194.26,195.13,44455.0
2016-04-08 10:30:00,195.28,195.48,194.21,194.32,29622.0,195.28,195.48,194.21,194.32,29622.0
2016-04-08 11:00:00,194.51,195.02,194.05,194.5,19777.0,194.51,195.02,194.05,194.5,19777.0
2016-04-08 11:30:00,194.55,194.55,193.29,193.56,26052.0,194.55,194.55,193.29,193.56,26052.0
2016-04-08 12:00:00,193.55,193.74,193.02,193.04,15660.0,193.55,193.74,193.02,193.04,15660.0
2016-04-08 12:30:00,192.86,193.74,192.86,193.11,20157.0,192.86,193.74,192.86,193.11,20157.0
2016-04-08 13:00:00,193.12,193.37,192.94,193.14,20359.0,193.12,193.37,192.94,193.14,20359.0
2016-04-08 13:30:00,193.14,193.91,192.96,193.89,18007.0,193.14,193.91,192.96,193.89,18007.0
2016-04-08 14:00:00,193.89,194.22,193.61,193.86,22438.0,193.89,194.22,193.61,193.86,22438.0
2016-04-08 14:30:00,193.74,193.88,193.44,193.69,21443.0,193.74,193.88,193.44,193.69,21443.0
2016-04-08 15:00:00,193.68,194.16,193.41,194.04,26941.0,193.68,194.16,193.41,194.04,26941.0
2016-04-08 15:30:00,193.97,194.05,193.53,193.94,94368.0,193.97,194.05,193.53,193.94,94368.0
2016-04-11 09:30:00,194.58,196.38,194.58,196.27,17569.0,194.58,196.38,194.58,196.27,17569.0
2016-04-11 10:00:00,196.31,197.41,195.91,196.08,32624.0,196.31,197.41,195.91,196.08,32624.0
2016-04-11 10:30:00,196.28,196.44,195.38,195.41,17107.0,196.28,196.44,195.38,195.41,17107.0
2016-04-11 11:00:00,195.21,195.94,195.21,195.94,24796.0,195.21,195.94,195.21,195.94,24796.0
2016-04-11 11:30:00,195.6,195.77,195.14,195.77,16134.0,195.6,195.77,195.14,195.77,16134.0
2016-04-11 12:00:00,195.75,196.14,195.61,195.82,26892.0,195.75,196.14,195.61,195.82,26892.0
2016-04-11 12:30:00,195.81,196.52,195.45,196.48,44099.0,195.81,196.52,195.45,196.48,44099.0
2016-04-11 13:00:00,196.4,196.44,195.76,195.77,31119.0,196.4,196.44,195.76,195.77,31119.0
2016-04-11 13:30:00,195.87,196.03,195.35,195.53,18279.0,195.87,196.03,195.35,195.53,18279.0
2016-04-11 14:00:00,195.57,195.7,195.04,195.06,41343.0,195.57,195.7,195.04,195.06,41343.0
2016-04-11 14:30:00,195.03,195.92,194.91,195.77,28298.0,195.03,195.92,194.91,195.77,28298.0
2016-04-11 15:00:00,195.66,195.71,195.02,195.11,26245.0,195.66,195.71,195.02,195.11,26245.0
2016-04-11 15:30:00,195.05,195.15,194.37,194.37,41036.0,195.05,195.15,194.37,194.37,41036.0
2016-04-12 09:30:00,194.29,196.72,194.29,195.68,22818.0,194.29,196.72,194.29,195.68,22818.0
2016-04-12 10:00:00,195.97,195.97,194.42,195.18,13349.0,195.97,195.97,194.42,195.18,13349.0
2016-04-12 10:30:00,195.25,195.71,194.71,195.71,15760.0,195.25,195.71,194.71,195.71,15760.0
2016-04-12 11:00:00,195.59,195.66,195.07,195.07,16556.0,195.59,195.66,195.07,195.07,16556.0
2016-04-12 11:30:00,195.15,195.27,194.81,194.82,24850.0,195.15,195.27,194.81,194.82,24850.0
2016-04-12 12:00:00,194.82,195.24,194.76,195.15,8700.0,194.82,195.24,194.76,195.15,8700.0
2016-04-12 12:30:00,194.98,195.29,194.8,194.9,6208.0,194.98,195.29,194.8,194.9,6208.0
2016-04-12 13:00:00,194.87,195.14,194.67,194.71,14004.0,194.87,195.14,194.67,194.71,14004.0
2016-04-12 13:30:00,194.68,195.03,193.84,194.11,17582.0,194.68,195.03,193.84,194.11,17582.0
2016-04-12 14:00:00,194.15,195.07,194.13,194.67,31322.0,194.15,195.07,194.13,194.67,31322.0
2016-04-12 14:30:00,194.59,195.13,194.55,195.0,14262.0,194.59,195.13,194.55,195.0,14262.0
2016-04-12 15:00:00,195.16,195.41,194.75,194.88,17700.0,195.16,195.41,194.75,194.88,17700.0
2016-04-12 15:30:00,194.89,195.39,194.8,195.3,33579.0,194.89,195.39,194.8,195.3,33579.0
2016-04-13 09:30:00,196.82,197.24,196.08,196.75,23225.0,196.82,197.24,196.08,196.75,23225.0
2016-04-13 10:00:00,196.63,197.18,196.32,196.47,17579.0,196.63,197.18,196.32,196.47,17579.0
2016-04-13 10:30:00,196.48,197.27,196.47,197.13,16138.0,196.48,197.27,196.47,197.13,16138.0
2016-04-13 11:00:00,196.93,197.88,196.57,197.68,30917.0,196.93,197.88,196.57,197.68,30917.0
2016-04-13 11:30:00,197.8,198.83,197.8,198.79,19971.0,197.8,198.83,197.8,198.79,19971.0
2016-04-13 12:00:00,198.77,198.84,198.31,198.49,13670.0,198.77,198.84,198.31,198.49,13670.0
2016-04-13 12:30:00,198.34,198.6,198.06,198.13,18350.0,198.34,198.6,198.06,198.13,18350.0
2016-04-13 13:00:00,198.15,198.76,197.95,198.47,9195.0,198.15,198.76,197.95,198.47,9195.0
2016-04-13 13:30:00,198.26,198.31,197.76,197.95,24013.0,198.26,198.31,197.76,197.95,24013.0
2016-04-13 14:00:00,197.91,198.22,197.85,197.85,21673.0,197.91,198.22,197.85,197.85,21673.0
2016-04-13 14:30:00,197.94,198.43,197.82,197.95,16058.0,197.94,198.43,197.82,197.95,16058.0
2016-04-13 15:00:00,197.82,198.39,197.8,198.21,19746.0,197.82,198.39,197.8,198.21,19746.0
2016-04-13 15:30:00,198.3,198.47,198.09,198.22,37823.0,198.3,198.47,198.09,198.22,37823.0
2016-04-14 09:30:00,198.47,198.82,196.82,196.88,26774.0,198.47,198.82,196.82,196.88,26774.0
2016-04-14 10:00:00,197.22,197.61,196.87,197.36,11767.0,197.22,197.61,196.87,197.36,11767.0
2016-04-14 10:30:00,197.45,197.45,196.67,196.72,14205.0,197.45,197.45,196.67,196.72,14205.0
2016-04-14 11:00:00,196.68,197.38,196.68,197.07,19888.0,196.68,197.38,196.68,197.07,19888.0
2016-04-14 11:30:00,197.02,197.51,196.94,197.41,27112.0,197.02,197.51,196.94,197.41,27112.0
2016-04-14 12:00:00,197.52,197.61,197.08,197.57,19688.0,197.52,197.61,197.08,197.57,19688.0
2016-04-14 12:30:00,197.64,197.64,197.06,197.37,23848.0,197.64,197.64,197.06,197.37,23848.0
2016-04-14 13:00:00,197.22,197.54,196.88,197.01,16520.0,197.22,197.54,196.88,197.01,16520.0
2016-04-14 13:30:00,196.88,197.01,196.38,196.63,24083.0,196.88,197.01,196.38,196.63,24083.0
2016-04-14 14:00:00,196.62,196.74,196.42,196.67,39898.0,196.62,196.74,196.42,196.67,39898.0
2016-04-14 14:30:00,196.67,196.75,196.37,196.51,37819.0,196.67,196.75,196.37,196.51,37819.0
2016-04-14 15:00:00,196.58,197.22,196.49,197.0,27539.0,196.58,197.22,196.49,197.0,27539.0
2016-04-14 15:30:00,196.91,197.02,196.62,196.69,78881.0,196.91,197.02,196.62,196.69,78881.0
2016-04-15 09:30:00,196.99,197.76,195.95,197.48,30044.0,196.99,197.76,195.95,197.48,30044.0
2016-04-15 10:00:00,197.36,197.47,196.1,196.58,9145.0,197.36,197.47,196.1,196.58,9145.0
2016-04-15 10:30:00,196.59,196.83,195.97,196.31,7352.0,196.59,196.83,195.97,196.31,7352.0
2016-04-15 11:00:00,196.3,196.66,195.94,195.99,17803.0,196.3,196.66,195.94,195.99,17803.0
2016-04-15 11:30:00,195.98,196.6,195.98,196.52,18591.0,195.98,196.6,195.98,196.52,18591.0
2016-04-15 12:00:00,196.48,196.78,196.36,196.78,24696.0,196.48,196.78,196.36,196.78,24696.0
2016-04-15 12:30:00,196.77,197.0,196.48,196.5,17597.0,196.77,197.0,196.48,196.5,17597.0
2016-04-15 13:00:00,196.52,196.64,195.89,195.93,31581.0,196.52,196.64,195.89,195.93,31581.0
2016-04-15 13:30:00,195.87,195.99,195.42,195.5,19525.0,195.87,195.99,195.42,195.5,19525.0
2016-04-15 14:00:00,195.53,195.79,195.42,195.69,15462.0,195.53,195.79,195.42,195.69,15462.0
2016-04-15 14:30:00,195.8,195.97,195.67,195.9,22936.0,195.8,195.97,195.67,195.9,22936.0
2016-04-15 15:00:00,195.79,196.73,195.72,196.73,18301.0,195.79,196.73,195.72,196.73,18301.0
2016-04-15 15:30:00,196.77,197.25,196.6,197.0,60404.0,196.77,197.25,196.6,197.0,60404.0
2016-04-18 09:30:00,196.68,197.37,195.87,196.47,4896.0,196.68,197.37,195.87,196.47,4896.0
2016-04-18 10:00:00,196.71,197.8,196.47,197.66,11038.0,196.71,197.8,196.47,197.66,11038.0
2016-04-18 10:30:00,197.7,198.18,197.66,197.71,6674.0,197.7,198.18,197.66,197.71,6674.0
2016-04-18 11:00:00,197.83,198.25,197.44,198.09,26888.0,197.83,198.25,197.44,198.09,26888.0
2016-04-18 11:30:00,198.11,198.8,197.85,198.42,15481.0,198.11,198.8,197.85,198.42,15481.0
2016-04-18 12:00:00,198.47,198.52,198.02,198.09,16415.0,198.47,198.52,198.02,198.09,16415.0
2016-04-18 12:30:00,198.06,198.22,197.89,197.98,8184.0,198.06,198.22,197.89,197.98,8184.0
2016-04-18 13:00:00,198.04,198.21,197.63,197.95,12697.0,198.04,198.21,197.63,197.95,12697.0
2016-04-18 13:30:00,198.06,198.18,197.74,197.98,11729.0,198.06,198.18,197.74,197.98,11729.0
2016-04-18 14:00:00,198.03,198.22,197.89,198.02,18031.0,198.03,198.22,197.89,198.02,18031.0
2016-04-18 14:30:00,198.1,198.16,197.94,198.03,10885.0,198.1,198.16,197.94,198.03,10885.0
2016-04-18 15:00:00,198.07,198.1,197.7,197.72,12540.0,198.07,198.1,197.7,197.72,12540.0
2016-04-18 15:30:00,197.68,198.01,197.64,198.01,37896.0,197.68,198.01,197.64,198.01,37896.0
2016-04-19 09:30:00,199.35,199.44,198.04,198.48,36441.0,199.35,199.44,198.04,198.48,36441.0
2016-04-19 10:00:00,198.56,198.7,198.14,198.18,11215.0,198.56,198.7,198.14,198.18,11215.0
2016-04-19 10:30:00,198.2,198.54,197.79,198.17,16814.0,198.2,198.54,197.79,198.17,16814.0
2016-04-19 11:00:00,198.09,198.31,197.26,197.37,21649.0,198.09,198.31,197.26,197.37,21649.0
2016-04-19 11:30:00,197.41,197.92,197.23,197.3,20950.0,197.41,197.92,197.23,197.3,20950.0
2016-04-19 12:00:00,197.42,197.48,196.0,196.11,37721.0,197.42,197.48,196.0,196.11,37721.0
2016-04-19 12:30:00,196.12,196.13,195.58,195.99,13653.0,196.12,196.13,195.58,195.99,13653.0
2016-04-19 13:00:00,196.02,197.49,195.9,197.15,18964.0,196.02,197.49,195.9,197.15,18964.0
2016-04-19 13:30:00,197.22,197.97,197.22,197.84,12225.0,197.22,197.97,197.22,197.84,12225.0
2016-04-19 14:00:00,197.93,198.29,197.89,198.1,14095.0,197.93,198.29,197.89,198.1,14095.0
2016-04-19 14:30:00,198.15,198.33,197.99,197.99,10850.0,198.15,198.33,197.99,197.99,10850.0
2016-04-19 15:00:00,197.98,198.14,197.72,197.82,21140.0,197.98,198.14,197.72,197.82,21140.0
2016-04-19 15:30:00,197.83,197.9,197.52,197.89,46785.0,197.83,197.9,197.52,197.89,46785.0
2016-04-20 09:30:00,198.04,198.84,196.77,197.84,11390.0,198.04,198.84,196.77,197.84,11390.0
2016-04-20 10:00:00,197.99,198.84,197.95,198.44,28733.0,197.99,198.84,197.95,198.44,28733.0
2016-04-20 10:30:00,198.38,198.4,197.44,197.71,13812.0,198.38,198.4,197.44,197.71,13812.0
2016-04-20 11:00:00,197.92,199.62,197.92,199.62,10905.0,197.92,199.62,197.92,199.62,10905.0
2016-04-20 11:30:00,199.51,199.69,199.34,199.5,28887.0,199.51,199.69,199.34,199.5,28887.0
2016-04-20 12:00:00,199.48,199.76,199.32,199.56,32706.0,199.48,199.76,199.32,199.56,32706.0
2016-04-20 12:30:00,199.54,199.59,199.12,199.12,13681.0,199.54,199.59,199.12,199.12,13681.0
2016-04-20 13:00:00,199.24,199.61,198.94,199.51,26189.0,199.24,199.61,198.94,199.51,26189.0
2016-04-20 13:30:00,199.42,200.33,199.42,200.26,24825.0,199.42,200.33,199.42,200.26,24825.0
2016-04-20 14:00:00,200.32,200.77,200.21,200.68,12955.0,200.32,200.77,200.21,200.68,12955.0
2016-04-20 14:30:00,200.76,200.76,200.36,200.42,12600.0,200.76,200.76,200.36,200.42,12600.0
2016-04-20 15:00:00,200.37,200.5,200.04,200.11,28092.0,200.37,200.5,200.04,200.11,28092.0
2016-04-20 15:30:00,200.05,200.06,199.7,199.76,71942.0,200.05,200.06,199.7,199.76,71942.0
2016-04-21 09:30:00,199.36,200.41,198.48,199.64,28394.0,199.36,200.41,198.48,199.64,28394.0
2016-04-21 10:00:00,199.69,199.84,198.88,199.2,46725.0,199.69,199.84,198.88,199.2,46725.0
2016-04-21 10:30:00,199.06,199.5,198.87,198.9,12591.0,199.06,199.5,198.87,198.9,12591.0
2016-04-21 11:00:00,198.99,199.25,198.42,198.71,9290.0,198.99,199.25,198.42,198.71,9290.0
2016-04-21 11:30:00,198.71,198.92,198.3,198.47,9411.0,198.71,198.92,198.3,198.47,9411.0
2016-04-21 12:00:00,198.57,198.68,198.24,198.31,4669.0,198.57,198.68,198.24,198.31,4669.0
2016-04-21 12:30:00,198.34,198.4,197.97,197.99,12488.0,198.34,198.4,197.97,197.99,12488.0
2016-04-21 13:00:00,197.97,198.09,197.72,197.74,5200.0,197.97,198.09,197.72,197.74,5200.0
2016-04-21 13:30:00,197.7,198.13,197.29,197.44,13258.0,197.7,198.13,197.29,197.44,13258.0
2016-04-21 14:00:00,197.4,197.56,197.22,197.48,16163.0,197.4,197.56,197.22,197.48,16163.0
2016-04-21 14:30:00,197.45,197.45,196.67,196.77,17087.0,197.45,197.45,196.67,196.77,17087.0
2016-04-21 15:00:00,196.77,196.98,196.69,196.82,18694.0,196.77,196.98,196.69,196.82,18694.0
2016-04-21 15:30:00,196.9,197.36,196.77,196.8,52026.0,196.9,197.36,196.77,196.8,52026.0
2016-04-22 09:30:00,196.8,198.5,196.8,197.69,28712.0,196.8,198.5,196.8,197.69,28712.0
2016-04-22 10:00:00,197.76,197.9,196.61,196.74,20178.0,197.76,197.9,196.61,196.74,20178.0
2016-04-22 10:30:00,196.82,196.95,195.34,195.42,23399.0,196.82,196.95,195.34,195.42,23399.0
2016-04-22 11:00:00,195.43,195.8,195.18,195.46,23284.0,195.43,195.8,195.18,195.46,23284.0
2016-04-22 11:30:00,195.56,196.1,195.44,196.06,20018.0,195.56,196.1,195.44,196.06,20018.0
2016-04-22 12:00:00,196.03,196.11,195.18,195.36,18896.0,196.03,196.11,195.18,195.36,18896.0
2016-04-22 12:30:00,195.29,195.93,195.29,195.6,13261.0,195.29,195.93,195.29,195.6,13261.0
2016-04-22 13:00:00,195.69,196.04,195.63,195.81,16046.0,195.69,196.04,195.63,195.81,16046.0
2016-04-22 13:30:00,195.85,196.57,195.76,196.29,37370.0,195.85,196.57,195.76,196.29,37370.0
2016-04-22 14:00:00,196.29,196.36,195.89,196.15,40853.0,196.29,196.36,195.89,196.15,40853.0
2016-04-22 14:30:00,196.1,196.73,196.04,196.35,49972.0,196.1,196.73,196.04,196.35,49972.0
2016-04-22 15:00:00,196.35,196.44,196.14,196.34,45649.0,196.35,196.44,196.14,196.34,45649.0
2016-04-22 15:30:00,196.28,196.35,195.96,196.15,94770.0,196.28,196.35,195.96,196.15,94770.0
2016-04-25 09:30:00,197.0,197.99,195.83,196.33,42397.0,197.0,197.99,195.83,196.33,42397.0
2016-04-25 10:00:00,196.45,198.32,196.33,197.65,70431.0,196.45,198.32,196.33,197.65,70431.0
2016-04-25 10:30:00,197.75,197.75,197.08,197.32,31384.0,197.75,197.75,197.08,197.32,31384.0
2016-04-25 11:00:00,197.14,197.7,197.12,197.35,23059.0,197.14,197.7,197.12,197.35,23059.0
2016-04-25 11:30:00,197.36,197.68,197.15,197.56,27350.0,197.36,197.68,197.15,197.56,27350.0
2016-04-25 12:00:00,197.53,197.63,197.16,197.26,35961.0,197.53,197.63,197.16,197.26,35961.0
2016-04-25 12:30:00,197.28,197.74,197.19,197.29,30648.0,197.28,197.74,197.19,197.29,30648.0
2016-04-25 13:00:00,197.3,197.64,197.29,197.34,14845.0,197.3,197.64,197.29,197.34,14845.0
2016-04-25 13:30:00,197.38,197.39,196.8,197.03,13457.0,197.38,197.39,196.8,197.03,13457.0
2016-04-25 14:00:00,197.04,197.34,196.81,197.11,20315.0,197.04,197.34,196.81,197.11,20315.0
2016-04-25 14:30:00,197.06,197.31,196.96,197.0,25346.0,197.06,197.31,196.96,197.0,25346.0
2016-04-25 15:00:00,197.01,197.12,196.67,197.05,36492.0,197.01,197.12,196.67,197.05,36492.0
2016-04-25 15:30:00,197.02,197.54,196.97,197.52,152078.0,197.02,197.54,196.97,197.52,152078.0
2016-04-26 09:30:00,198.63,198.85,197.72,198.29,26124.0,198.63,198.85,197.72,198.29,26124.0
2016-04-26 10:00:00,198.29,198.43,197.22,197.71,27202.0,198.29,198.43,197.22,197.71,27202.0
2016-04-26 10:30:00,197.6,197.72,196.03,196.03,31586.0,197.6,197.72,196.03,196.03,31586.0
2016-04-26 11:00:00,196.01,197.73,195.79,197.39,15634.0,196.01,197.73,195.79,197.39,15634.0
2016-04-26 11:30:00,197.33,197.6,196.88,197.3,10903.0,197.33,197.6,196.88,197.3,10903.0
2016-04-26 12:00:00,197.29,197.62,197.13,197.31,6031.0,197.29,197.62,197.13,197.31,6031.0
2016-04-26 12:30:00,197.32,197.46,197.02,197.28,19930.0,197.32,197.46,197.02,197.28,19930.0
2016-04-26 13:00:00,197.3,197.96,197.05,197.53,18933.0,197.3,197.96,197.05,197.53,18933.0
2016-04-26 13:30:00,197.47,197.78,197.2,197.48,36708.0,197.47,197.78,197.2,197.48,36708.0
2016-04-26 14:00:00,197.48,197.92,197.4,197.6,15510.0,197.48,197.92,197.4,197.6,15510.0
2016-04-26 14:30:00,197.71,198.14,197.65,197.91,16350.0,197.71,198.14,197.65,197.91,16350.0
2016-04-26 15:00:00,197.9,198.1,197.7,197.88,21166.0,197.9,198.1,197.7,197.88,21166.0
2016-04-26 15:30:00,197.93,198.32,197.81,197.89,107510.0,197.93,198.32,197.81,197.89,107510.0
2016-04-27 09:30:00,197.99,198.52,197.06,197.06,41301.0,197.99,198.52,197.06,197.06,41301.0
2016-04-27 10:00:00,197.25,197.42,196.03,196.39,30461.0,197.25,197.42,196.03,196.39,30461.0
2016-04-27 10:30:00,196.37,196.81,195.64,196.25,35601.0,196.37,196.81,195.64,196.25,35601.0
2016-04-27 11:00:00,196.24,196.7,195.86,196.29,25355.0,196.24,196.7,195.86,196.29,25355.0
2016-04-27 11:30:00,196.3,196.88,196.16,196.27,26100.0,196.3,196.88,196.16,196.27,26100.0
2016-04-27 12:00:00,196.3,196.69,196.23,196.59,10747.0,196.3,196.69,196.23,196.59,10747.0
2016-04-27 12:30:00,196.52,196.83,196.3,196.31,16503.0,196.52,196.83,196.3,196.31,16503.0
2016-04-27 13:00:00,196.4,196.41,196.0,196.21,16457.0,196.4,196.41,196.0,196.21,16457.0
2016-04-27 13:30:00,196.14,196.55,196.14,196.33,17947.0,196.14,196.55,196.14,196.33,17947.0
2016-04-27 14:00:00,196.29,197.17,195.71,196.71,27221.0,196.29,197.17,195.71,196.71,27221.0
2016-04-27 14:30:00,196.86,197.13,196.48,197.02,27954.0,196.86,197.13,196.48,197.02,27954.0
2016-04-27 15:00:00,196.96,197.45,196.93,197.29,45936.0,196.96,197.45,196.93,197.29,45936.0
2016-04-27 15:30:00,197.32,197.66,197.15,197.24,77062.0,197.32,197.66,197.15,197.24,77062.0
2016-04-28 09:30:00,195.71,196.98,194.74,195.5,21867.0,195.71,196.98,194.74,195.5,21867.0
2016-04-28 10:00:00,195.39,196.36,195.38,196.3,13407.0,195.39,196.36,195.38,196.3,13407.0
2016-04-28 10:30:00,196.13,196.3,195.68,196.29,8744.0,196.13,196.3,195.68,196.29,8744.0
2016-04-28 11:00:00,196.28,196.9,195.93,196.51,36417.0,196.28,196.9,195.93,196.51,36417.0
2016-04-28 11:30:00,196.68,196.77,195.95,196.13,15549.0,196.68,196.77,195.95,196.13,15549.0
2016-04-28 12:00:00,196.23,196.32,195.6,195.73,9010.0,196.23,196.32,195.6,195.73,9010.0
2016-04-28 12:30:00,195.56,195.83,195.31,195.67,16844.0,195.56,195.83,195.31,195.67,16844.0
2016-04-28 13:00:00,195.64,195.71,194.62,194.7,37286.0,195.64,195.71,194.62,194.7,37286.0
2016-04-28 13:30:00,194.66,194.81,194.54,194.71,18048.0,194.66,194.81,194.54,194.71,18048.0
2016-04-28 14:00:00,194.77,194.89,194.27,194.68,32105.0,194.77,194.89,194.27,194.68,32105.0
2016-04-28 14:30:00,194.59,194.63,193.54,193.84,32616.0,194.59,194.63,193.54,193.84,32616.0
2016-04-28 15:00:00,193.92,194.04,192.48,192.55,40398.0,193.92,194.04,192.48,192.55,40398.0
2016-04-28 15:30:00,192.72,193.35,192.38,192.82,98375.0,192.72,193.35,192.38,192.82,98375.0
2016-04-29 09:30:00,192.74,193.31,190.97,191.03,36551.0,192.74,193.31,190.97,191.03,36551.0
2016-04-29 10:00:00,191.05,191.56,190.16,191.21,71094.0,191.05,191.56,190.16,191.21,71094.0
2016-04-29 10:30:00,191.38,191.81,190.68,191.11,39576.0,191.38,191.81,190.68,191.11,39576.0
2016-04-29 11:00:00,191.31,191.86,191.25,191.66,18818.0,191.31,191.86,191.25,191.66,18818.0
2016-04-29 11:30:00,191.67,191.94,190.67,191.76,16463.0,191.67,191.94,190.67,191.76,16463.0
2016-04-29 12:00:00,191.65,191.78,191.11,191.17,17312.0,191.65,191.78,191.11,191.17,17312.0
2016-04-29 12:30:00,191.14,191.52,190.91,191.03,12686.0,191.14,191.52,190.91,191.03,12686.0
2016-04-29 13:00:00,191.0,191.73,191.0,191.67,25644.0,191.0,191.73,191.0,191.67,25644.0
2016-04-29 13:30:00,191.73,191.73,190.91,191.28,22409.0,191.73,191.73,190.91,191.28,22409.0
2016-04-29 14:00:00,191.22,191.7,191.0,191.58,29636.0,191.22,191.7,191.0,191.58,29636.0
2016-04-29 14:30:00,191.65,191.65,191.34,191.4,35399.0,191.65,191.65,191.34,191.4,35399.0
2016-04-29 15:00:00,191.48,192.12,191.42,191.87,33396.0,191.48,192.12,191.42,191.87,33396.0
2016-04-29 15:30:00,191.96,193.32,191.96,192.66,72398.0,191.96,193.32,191.96,192.66,72398.0
2016-05-02 09:30:00,194.11,194.64,193.12,194.03,32462.0,194.11,194.64,193.12,194.03,32462.0
2016-05-02 10:00:00,194.05,195.81,194.05,195.4,47392.0,194.05,195.81,194.05,195.4,47392.0
2016-05-02 10:30:00,195.37,195.48,194.67,194.91,22096.0,195.37,195.48,194.67,194.91,22096.0
2016-05-02 11:00:00,194.88,196.0,194.88,195.89,38416.0,194.88,196.0,194.88,195.89,38416.0
2016-05-02 11:30:00,195.8,196.14,195.36,195.47,21928.0,195.8,196.14,195.36,195.47,21928.0
2016-05-02 12:00:00,195.48,195.62,195.24,195.42,30271.0,195.48,195.62,195.24,195.42,30271.0
2016-05-02 12:30:00,195.53,195.93,195.31,195.38,22571.0,195.53,195.93,195.31,195.38,22571.0
2016-05-02 13:00:00,195.43,196.12,195.43,196.0,16593.0,195.43,196.12,195.43,196.0,16593.0
2016-05-02 13:30:00,196.09,196.13,195.66,195.88,13390.0,196.09,196.13,195.66,195.88,13390.0
2016-05-02 14:00:00,195.87,196.14,195.43,195.58,37956.0,195.87,196.14,195.43,195.58,37956.0
2016-05-02 14:30:00,195.52,195.82,195.37,195.82,25679.0,195.52,195.82,195.37,195.82,25679.0
2016-05-02 15:00:00,195.79,196.06,195.66,196.03,46927.0,195.79,196.06,195.66,196.03,46927.0
2016-05-02 15:30:00,196.0,196.68,195.81,196.01,145315.0,196.0,196.68,195.81,196.01,145315.0
2016-05-03 09:30:00,194.5,195.2,193.33,193.67,21427.0,194.5,195.2,193.33,193.67,21427.0
2016-05-03 10:00:00,193.53,194.7,192.84,194.62,37077.0,193.53,194.7,192.84,194.62,37077.0
2016-05-03 10:30:00,194.54,194.58,193.28,193.37,22420.0,194.54,194.58,193.28,193.37,22420.0
2016-05-03 11:00:00,193.39,193.56,192.93,192.95,20536.0,193.39,193.56,192.93,192.95,20536.0
2016-05-03 11:30:00,192.94,193.92,192.64,193.92,15401.0,192.94,193.92,192.64,193.92,15401.0
2016-05-03 12:00:00,193.91,194.12,193.37,193.6,16149.0,193.91,194.12,193.37,193.6,16149.0
2016-05-03 12:30:00,193.61,194.12,193.58,194.11,11574.0,193.61,194.12,193.58,194.11,11574.0
2016-05-03 13:00:00,194.04,194.68,193.97,194.68,17163.0,194.04,194.68,193.97,194.68,17163.0
2016-05-03 13:30:00,194.65,195.12,194.47,194.66,21478.0,194.65,195.12,194.47,194.66,21478.0
2016-05-03 14:00:00,194.68,194.78,194.07,194.38,22821.0,194.68,194.78,194.07,194.38,22821.0
2016-05-03 14:30:00,194.33,194.7,194.22,194.47,16449.0,194.33,194.7,194.22,194.47,16449.0
2016-05-03 15:00:00,194.54,194.55,194.05,194.29,17475.0,194.54,194.55,194.05,194.29,17475.0
2016-05-03 15:30:00,194.28,194.83,193.6,193.71,200121.0,194.28,194.83,193.6,193.71,200121.0
2016-05-04 09:30:00,191.84,193.07,190.97,191.8,44128.0,191.84,193.07,190.97,191.8,44128.0
2016-05-04 10:00:00,191.69,192.73,191.34,191.43,70552.0,191.69,192.73,191.34,191.43,70552.0
2016-05-04 10:30:00,191.31,191.75,191.09,191.64,33691.0,191.31,191.75,191.09,191.64,33691.0
2016-05-04 11:00:00,191.64,191.86,190.99,191.11,46346.0,191.64,191.86,190.99,191.11,46346.0
2016-05-04 11:30:00,191.09,191.65,190.93,191.53,31035.0,191.09,191.65,190.93,191.53,31035.0
2016-05-04 12:00:00,191.48,192.03,191.32,191.56,47256.0,191.48,192.03,191.32,191.56,47256.0
2016-05-04 12:30:00,191.6,192.1,191.54,191.81,24212.0,191.6,192.1,191.54,191.81,24212.0
2016-05-04 13:00:00,191.76,192.56,191.76,192.54,28472.0,191.76,192.56,191.76,192.54,28472.0
2016-05-04 13:30:00,192.62,192.67,192.01,192.21,45665.0,192.62,192.67,192.01,192.21,45665.0
2016-05-04 14:00:00,192.1,192.55,191.72,192.52,32122.0,192.1,192.55,191.72,192.52,32122.0
2016-05-04 14:30:00,192.55,192.99,192.51,192.81,20104.0,192.55,192.99,192.51,192.81,20104.0
2016-05-04 15:00:00,192.77,193.23,192.71,193.07,52454.0,192.77,193.23,192.71,193.07,52454.0
2016-05-04 15:30:00,193.2,193.5,192.68,192.73,108359.0,193.2,193.5,192.68,192.73,108359.0
2016-05-05 09:30:00,192.4,195.04,192.21,195.04,73414.0,192.4,195.04,192.21,195.04,73414.0
2016-05-05 10:00:00,194.81,196.07,193.65,194.21,111311.0,194.81,196.07,193.65,194.21,111311.0
2016-05-05 10:30:00,194.08,195.0,193.66,193.66,21602.0,194.08,195.0,193.66,193.66,21602.0
2016-05-05 11:00:00,193.8,194.46,193.06,193.06,25172.0,193.8,194.46,193.06,193.06,25172.0
2016-05-05 11:30:00,193.09,194.22,192.45,193.94,36739.0,193.09,194.22,192.45,193.94,36739.0
2016-05-05 12:00:00,194.12,194.98,193.99,194.5,30701.0,194.12,194.98,193.99,194.5,30701.0
2016-05-05 12:30:00,194.5,195.18,194.35,194.63,50460.0,194.5,195.18,194.35,194.63,50460.0
2016-05-05 13:00:00,194.58,194.91,193.35,193.35,27373.0,194.58,194.91,193.35,193.35,27373.0
2016-05-05 13:30:00,193.44,194.06,193.05,193.42,50844.0,193.44,194.06,193.05,193.42,50844.0
2016-05-05 14:00:00,193.43,194.4,193.1,194.39,44936.0,193.43,194.4,193.1,194.39,44936.0
2016-05-05 14:30:00,194.39,194.41,193.49,193.61,37286.0,194.39,194.41,193.49,193.61,37286.0
2016-05-05 15:00:00,193.59,194.47,193.33,194.09,69772.0,193.59,194.47,193.33,194.09,69772.0
2016-05-05 15:30:00,193.99,194.08,193.26,193.54,150632.0,193.99,194.08,193.26,193.54,150632.0
2016-05-06 09:30:00,194.1,199.53,192.32,198.15,147113.0,194.1,199.53,192.32,198.15,147113.0
2016-05-06 10:00:00,197.73,198.55,195.81,196.9,108034.0,197.73,198.55,195.81,196.9,108034.0
2016-05-06 10:30:00,196.71,197.07,194.63,195.28,84323.0,196.71,197.07,194.63,195.28,84323.0
2016-05-06 11:00:00,195.2,195.67,193.44,194.8,82211.0,195.2,195.67,193.44,194.8,82211.0
2016-05-06 11:30:00,194.81,196.87,194.22,196.7,82850.0,194.81,196.87,194.22,196.7,82850.0
2016-05-06 12:00:00,196.65,197.52,195.68,196.75,66466.0,196.65,197.52,195.68,196.75,66466.0
2016-05-06 12:30:00,196.72,197.02,195.89,196.75,55023.0,196.72,197.02,195.89,196.75,55023.0
2016-05-06 13:00:00,196.77,196.98,195.83,196.11,30916.0,196.77,196.98,195.83,196.11,30916.0
2016-05-06 13:30:00,195.97,196.81,195.97,196.81,33542.0,195.97,196.81,195.97,196.81,33542.0
2016-05-06 14:00:00,196.83,197.06,195.9,196.05,39966.0,196.83,197.06,195.9,196.05,39966.0
2016-05-06 14:30:00,196.06,196.12,195.04,195.13,31531.0,196.06,196.12,195.04,195.13,31531.0
2016-05-06 15:00:00,195.1,195.8,194.91,194.91,27278.0,195.1,195.8,194.91,194.91,27278.0
2016-05-06 15:30:00,194.95,195.69,194.95,195.53,84899.0,194.95,195.69,194.95,195.53,84899.0
2016-05-09 09:30:00,196.24,198.05,196.12,197.49,38753.0,196.24,198.05,196.12,197.49,38753.0
2016-05-09 10:00:00,197.74,197.85,196.27,196.63,30901.0,197.74,197.85,196.27,196.63,30901.0
2016-05-09 10:30:00,196.65,197.46,196.05,196.94,44751.0,196.65,197.46,196.05,196.94,44751.0
2016-05-09 11:00:00,197.02,197.13,195.51,196.47,27070.0,197.02,197.13,195.51,196.47,27070.0
2016-05-09 11:30:00,196.35,196.96,196.05,196.57,17258.0,196.35,196.96,196.05,196.57,17258.0
2016-05-09 12:00:00,196.65,196.8,196.14,196.62,15997.0,196.65,196.8,196.14,196.62,15997.0
2016-05-09 12:30:00,196.68,196.8,196.22,196.26,31550.0,196.68,196.8,196.22,196.26,31550.0
2016-05-09 13:00:00,196.28,196.58,195.93,196.39,43101.0,196.28,196.58,195.93,196.39,43101.0
2016-05-09 13:30:00,196.42,196.69,195.86,195.86,31115.0,196.42,196.69,195.86,195.86,31115.0
2016-05-09 14:00:00,195.94,196.22,195.62,195.74,26219.0,195.94,196.22,195.62,195.74,26219.0
2016-05-09 14:30:00,195.76,196.36,195.6,196.1,29432.0,195.76,196.36,195.6,196.1,29432.0
2016-05-09 15:00:00,196.17,196.42,196.11,196.23,28501.0,196.17,196.42,196.11,196.23,28501.0
2016-05-09 15:30:00,196.14,196.24,195.85,196.0,56845.0,196.14,196.24,195.85,196.0,56845.0
2016-05-10 09:30:00,196.39,199.79,196.39,199.34,41917.0,196.39,199.79,196.39,199.34,41917.0
2016-05-10 10:00:00,199.34,199.48,198.32,199.01,44571.0,199.34,199.48,198.32,199.01,44571.0
2016-05-10 10:30:00,199.0,199.64,198.85,199.56,29929.0,199.0,199.64,198.85,199.56,29929.0
2016-05-10 11:00:00,199.43,199.54,198.79,198.95,26800.0,199.43,199.54,198.79,198.95,26800.0
2016-05-10 11:30:00,198.95,199.1,198.39,198.64,23698.0,198.95,199.1,198.39,198.64,23698.0
2016-05-10 12:00:00,198.64,199.0,198.62,198.71,37095.0,198.64,199.0,198.62,198.71,37095.0
2016-05-10 12:30:00,198.71,198.88,198.61,198.69,15208.0,198.71,198.88,198.61,198.69,15208.0
2016-05-10 13:00:00,198.82,198.85,198.42,198.73,19237.0,198.82,198.85,198.42,198.73,19237.0
2016-05-10 13:30:00,198.85,199.2,198.64,199.2,16109.0,198.85,199.2,198.64,199.2,16109.0
2016-05-10 14:00:00,199.09,199.28,199.02,199.25,26550.0,199.09,199.28,199.02,199.25,26550.0
2016-05-10 14:30:00,199.28,199.86,199.21,199.58,29584.0,199.28,199.86,199.21,199.58,29584.0
2016-05-10 15:00:00,199.57,200.26,199.55,200.23,50848.0,199.57,200.26,199.55,200.23,50848.0
2016-05-10 15:30:00,200.22,200.57,200.17,200.55,112428.0,200.22,200.57,200.17,200.55,112428.0
2016-05-11 09:30:00,199.9,200.63,198.86,199.04,43329.0,199.9,200.63,198.86,199.04,43329.0
2016-05-11 10:00:00,198.97,199.45,198.47,199.13,15325.0,198.97,199.45,198.47,199.13,15325.0
2016-05-11 10:30:00,199.32,199.4,197.85,198.07,20107.0,199.32,199.4,197.85,198.07,20107.0
2016-05-11 11:00:00,197.99,197.99,197.25,197.39,22450.0,197.99,197.99,197.25,197.39,22450.0
2016-05-11 11:30:00,197.3,197.68,196.8,197.05,25961.0,197.3,197.68,196.8,197.05,25961.0
2016-05-11 12:00:00,196.94,197.3,196.81,197.3,20133.0,196.94,197.3,196.81,197.3,20133.0
2016-05-11 12:30:00,197.27,197.63,197.12,197.25,18687.0,197.27,197.63,197.12,197.25,18687.0
2016-05-11 13:00:00,197.25,197.29,196.9,197.07,18949.0,197.25,197.29,196.9,197.07,18949.0
2016-05-11 13:30:00,197.22,197.27,196.85,197.08,24862.0,197.22,197.27,196.85,197.08,24862.0
2016-05-11 14:00:00,197.06,197.16,196.89,196.93,28977.0,197.06,197.16,196.89,196.93,28977.0
2016-05-11 14:30:00,196.93,197.07,196.41,196.42,34722.0,196.93,197.07,196.41,196.42,34722.0
2016-05-11 15:00:00,196.47,196.85,196.38,196.78,55902.0,196.47,196.85,196.38,196.78,55902.0
2016-05-11 15:30:00,196.78,196.96,196.34,196.62,53188.0,196.78,196.96,196.34,196.62,53188.0
2016-05-12 09:30:00,197.74,197.74,196.85,196.92,9121.0,197.74,197.74,196.85,196.92,9121.0
2016-05-12 10:00:00,196.83,196.97,195.62,195.9,19446.0,196.83,196.97,195.62,195.9,19446.0
2016-05-12 10:30:00,195.88,196.33,195.5,195.56,13897.0,195.88,196.33,195.5,195.56,13897.0
2016-05-12 11:00:00,195.55,195.55,194.84,195.02,15913.0,195.55,195.55,194.84,195.02,15913.0
2016-05-12 11:30:00,194.96,195.29,194.43,194.43,6650.0,194.96,195.29,194.43,194.43,6650.0
2016-05-12 12:00:00,194.42,194.73,194.34,194.54,16093.0,194.42,194.73,194.34,194.54,16093.0
2016-05-12 12:30:00,194.52,194.8,194.14,194.74,13767.0,194.52,194.8,194.14,194.74,13767.0
2016-05-12 13:00:00,194.98,194.98,194.4,194.52,13800.0,194.98,194.98,194.4,194.52,13800.0
2016-05-12 13:30:00,194.51,195.18,194.41,195.17,12073.0,194.51,195.18,194.41,195.17,12073.0
2016-05-12 14:00:00,195.18,196.63,195.09,196.43,16255.0,195.18,196.63,195.09,196.43,16255.0
2016-05-12 14:30:00,196.41,196.42,196.04,196.08,17371.0,196.41,196.42,196.04,196.08,17371.0
2016-05-12 15:00:00,196.06,196.27,195.94,196.24,16775.0,196.06,196.27,195.94,196.24,16775.0
2016-05-12 15:30:00,196.15,196.18,195.75,195.98,44575.0,196.15,196.18,195.75,195.98,44575.0
2016-05-13 09:30:00,195.58,197.53,194.67,195.88,16363.0,195.58,197.53,194.67,195.88,16363.0
2016-05-13 10:00:00,196.0,196.48,195.15,196.09,22246.0,196.0,196.48,195.15,196.09,22246.0
2016-05-13 10:30:00,195.86,196.36,195.33,196.11,17467.0,195.86,196.36,195.33,196.11,17467.0
2016-05-13 11:00:00,196.11,197.15,196.11,196.87,23063.0,196.11,197.15,196.11,196.87,23063.0
2016-05-13 11:30:00,196.9,196.9,195.97,196.43,9225.0,196.9,196.9,195.97,196.43,9225.0
2016-05-13 12:00:00,196.29,197.02,196.27,197.02,22251.0,196.29,197.02,196.27,197.02,22251.0
2016-05-13 12:30:00,196.88,196.93,196.06,196.16,7087.0,196.88,196.93,196.06,196.16,7087.0
2016-05-13 13:00:00,195.81,196.03,195.24,195.24,8950.0,195.81,196.03,195.24,195.24,8950.0
2016-05-13 13:30:00,195.34,195.67,194.75,194.83,9885.0,195.34,195.67,194.75,194.83,9885.0
2016-05-13 14:00:00,194.78,195.19,194.28,194.39,12587.0,194.78,195.19,194.28,194.39,12587.0
2016-05-13 14:30:00,194.48,194.65,193.85,194.52,17023.0,194.48,194.65,193.85,194.52,17023.0
2016-05-13 15:00:00,194.42,194.55,194.19,194.23,23700.0,194.42,194.55,194.19,194.23,23700.0
2016-05-13 15:30:00,194.3,194.76,194.03,194.44,41588.0,194.3,194.76,194.03,194.44,41588.0
2016-05-16 09:30:00,194.96,195.69,194.75,194.96,13851.0,194.96,195.69,194.75,194.96,13851.0
2016-05-16 10:00:00,195.14,195.59,194.46,194.46,12622.0,195.14,195.59,194.46,194.46,12622.0
2016-05-16 10:30:00,194.47,195.08,194.47,194.53,16315.0,194.47,195.08,194.47,194.53,16315.0
2016-05-16 11:00:00,194.5,194.89,194.33,194.7,12573.0,194.5,194.89,194.33,194.7,12573.0
2016-05-16 11:30:00,194.61,194.9,194.52,194.53,27089.0,194.61,194.9,194.52,194.53,27089.0
2016-05-16 12:00:00,194.59,194.73,194.29,194.34,21561.0,194.59,194.73,194.29,194.34,21561.0
2016-05-16 12:30:00,194.3,194.36,193.78,193.98,17679.0,194.3,194.36,193.78,193.98,17679.0
2016-05-16 13:00:00,193.93,194.42,193.93,194.09,32068.0,193.93,194.42,193.93,194.09,32068.0
2016-05-16 13:30:00,194.15,194.25,193.76,193.84,25952.0,194.15,194.25,193.76,193.84,25952.0
2016-05-16 14:00:00,193.87,194.76,193.65,194.66,45758.0,193.87,194.76,193.65,194.66,45758.0
2016-05-16 14:30:00,194.68,195.27,194.66,195.04,32759.0,194.68,195.27,194.66,195.04,32759.0
2016-05-16 15:00:00,195.1,195.58,195.01,195.11,25963.0,195.1,195.58,195.01,195.11,25963.0
2016-05-16 15:30:00,195.11,195.11,194.29,194.54,71894.0,195.11,195.11,194.29,194.54,71894.0
2016-05-17 09:30:00,194.26,194.41,191.84,192.83,47276.0,194.26,194.41,191.84,192.83,47276.0
2016-05-17 10:00:00,192.95,193.25,192.52,193.05,90714.0,192.95,193.25,192.52,193.05,90714.0
2016-05-17 10:30:00,192.91,194.55,192.85,194.37,71906.0,192.91,194.55,192.85,194.37,71906.0
2016-05-17 11:00:00,194.26,195.08,194.07,194.6,16817.0,194.26,195.08,194.07,194.6,16817.0
2016-05-17 11:30:00,194.6,194.94,194.2,194.91,24153.0,194.6,194.94,194.2,194.91,24153.0
2016-05-17 12:00:00,194.91,194.91,194.34,194.61,28714.0,194.91,194.91,194.34,194.61,28714.0
2016-05-17 12:30:00,194.61,194.63,193.95,194.14,24850.0,194.61,194.63,193.95,194.14,24850.0
2016-05-17 13:00:00,194.15,195.15,194.15,195.15,16082.0,194.15,195.15,194.15,195.15,16082.0
2016-05-17 13:30:00,194.96,195.65,194.17,194.17,34000.0,194.96,195.65,194.17,194.17,34000.0
2016-05-17 14:00:00,194.25,194.25,192.81,193.14,29511.0,194.25,194.25,192.81,193.14,29511.0
2016-05-17 14:30:00,193.15,193.5,192.74,193.18,23043.0,193.15,193.5,192.74,193.18,23043.0
2016-05-17 15:00:00,193.13,193.42,192.46,192.73,29804.0,193.13,193.42,192.46,192.73,29804.0
2016-05-17 15:30:00,192.78,193.61,192.59,193.37,74122.0,192.78,193.61,192.59,193.37,74122.0
2016-05-18 09:30:00,192.89,193.63,192.42,193.51,32350.0,192.89,193.63,192.42,193.51,32350.0
2016-05-18 10:00:00,193.34,194.89,193.34,194.83,9038.0,193.34,194.89,193.34,194.83,9038.0
2016-05-18 10:30:00,194.61,195.02,194.08,194.14,23320.0,194.61,195.02,194.08,194.14,23320.0
2016-05-18 11:00:00,194.14,194.43,193.84,194.39,16698.0,194.14,194.43,193.84,194.39,16698.0
2016-05-18 11:30:00,194.29,194.49,193.67,193.67,12236.0,194.29,194.49,193.67,193.67,12236.0
2016-05-18 12:00:00,193.82,193.83,193.32,193.53,19895.0,193.82,193.83,193.32,193.53,19895.0
2016-05-18 12:30:00,193.54,194.29,193.54,194.29,10659.0,193.54,194.29,193.54,194.29,10659.0
2016-05-18 13:00:00,194.42,194.57,193.91,194.51,14819.0,194.42,194.57,193.91,194.51,14819.0
2016-05-18 13:30:00,194.38,194.77,194.37,194.5,17147.0,194.38,194.77,194.37,194.5,17147.0
2016-05-18 14:00:00,194.36,194.39,191.85,192.03,47430.0,194.36,194.39,191.85,192.03,47430.0
2016-05-18 14:30:00,192.03,192.88,191.54,192.2,50510.0,192.03,192.88,191.54,192.2,50510.0
2016-05-18 15:00:00,192.24,192.86,191.66,191.82,41657.0,192.24,192.86,191.66,191.82,41657.0
2016-05-18 15:30:00,191.86,192.43,191.57,192.4,70590.0,191.86,192.43,191.57,192.4,70590.0
2016-05-19 09:30:00,191.51,193.3,190.06,190.14,40879.0,191.51,193.3,190.06,190.14,40879.0
2016-05-19 10:00:00,190.0,191.13,189.55,191.13,24087.0,190.0,191.13,189.55,191.13,24087.0
2016-05-19 10:30:00,190.89,191.59,190.51,190.77,15177.0,190.89,191.59,190.51,190.77,15177.0
2016-05-19 11:00:00,190.84,191.12,190.32,190.67,17667.0,190.84,191.12,190.32,190.67,17667.0
2016-05-19 11:30:00,190.5,190.73,190.31,190.6,12449.0,190.5,190.73,190.31,190.6,12449.0
2016-05-19 12:00:00,190.5,191.15,190.33,190.41,8240.0,190.5,191.15,190.33,190.41,8240.0
2016-05-19 12:30:00,190.18,190.52,189.92,189.98,13500.0,190.18,190.52,189.92,189.98,13500.0
2016-05-19 13:00:00,189.88,190.63,189.88,190.23,17277.0,189.88,190.63,189.88,190.23,17277.0
2016-05-19 13:30:00,190.32,191.02,190.27,190.63,13031.0,190.32,191.02,190.27,190.63,13031.0
2016-05-19 14:00:00,190.63,191.55,190.61,191.31,8809.0,190.63,191.55,190.61,191.31,8809.0
2016-05-19 14:30:00,191.31,191.36,190.6,190.8,17173.0,191.31,191.36,190.6,190.8,17173.0
2016-05-19 15:00:00,190.94,191.78,190.89,191.35,16332.0,190.94,191.78,190.89,191.35,16332.0
2016-05-19 15:30:00,191.37,191.71,191.08,191.2,60195.0,191.37,191.71,191.08,191.2,60195.0
2016-05-20 09:30:00,192.44,194.35,192.44,193.24,36526.0,192.44,194.35,192.44,193.24,36526.0
2016-05-20 10:00:00,193.46,194.93,193.27,193.5,26876.0,193.46,194.93,193.27,193.5,26876.0
2016-05-20 10:30:00,193.39,193.56,192.61,192.71,11391.0,193.39,193.56,192.61,192.71,11391.0
2016-05-20 11:00:00,192.78,193.14,192.51,193.09,15723.0,192.78,193.14,192.51,193.09,15723.0
2016-05-20 11:30:00,193.1,193.49,193.02,193.02,5219.0,193.1,193.49,193.02,193.02,5219.0
2016-05-20 12:00:00,192.97,193.1,192.71,192.96,17583.0,192.97,193.1,192.71,192.96,17583.0
2016-05-20 12:30:00,192.87,193.1,192.75,193.0,12800.0,192.87,193.1,192.75,193.0,12800.0
2016-05-20 13:00:00,192.96,192.99,192.58,192.79,34385.0,192.96,192.99,192.58,192.79,34385.0
2016-05-20 13:30:00,192.71,192.71,192.2,192.44,13764.0,192.71,192.71,192.2,192.44,13764.0
2016-05-20 14:00:00,192.38,193.08,192.38,192.98,14674.0,192.38,193.08,192.38,192.98,14674.0
2016-05-20 14:30:00,192.96,193.29,192.85,192.89,18492.0,192.96,193.29,192.85,192.89,18492.0
2016-05-20 15:00:00,192.95,193.0,192.3,192.68,22945.0,192.95,193.0,192.3,192.68,22945.0
2016-05-20 15:30:00,192.67,193.07,192.62,193.05,63571.0,192.67,193.07,192.62,193.05,63571.0
2016-05-23 09:30:00,193.11,193.15,192.26,192.9,12868.0,193.11,193.15,192.26,192.9,12868.0
2016-05-23 10:00:00,192.93,193.43,192.49,192.92,20614.0,192.93,193.43,192.49,192.92,20614.0
2016-05-23 10:30:00,193.04,193.15,192.3,192.73,19373.0,193.04,193.15,192.3,192.73,19373.0
2016-05-23 11:00:00,192.73,193.32,192.66,192.77,11749.0,192.73,193.32,192.66,192.77,11749.0
2016-05-23 11:30:00,192.76,192.76,192.14,192.45,15068.0,192.76,192.76,192.14,192.45,15068.0
2016-05-23 12:00:00,192.44,192.93,192.32,192.82,16888.0,192.44,192.93,192.32,192.82,16888.0
2016-05-23 12:30:00,192.82,193.01,192.51,192.6,9681.0,192.82,193.01,192.51,192.6,9681.0
2016-05-23 13:00:00,192.67,193.01,192.48,192.68,15500.0,192.67,193.01,192.48,192.68,15500.0
2016-05-23 13:30:00,192.6,192.68,192.07,192.6,6325.0,192.6,192.68,192.07,192.6,6325.0
2016-05-23 14:00:00,192.59,192.91,192.58,192.81,9616.0,192.59,192.91,192.58,192.81,9616.0
2016-05-23 14:30:00,192.85,193.02,192.59,192.77,11240.0,192.85,193.02,192.59,192.77,11240.0
2016-05-23 15:00:00,192.65,192.85,192.52,192.72,20225.0,192.65,192.85,192.52,192.72,20225.0
2016-05-23 15:30:00,192.77,192.86,192.28,192.43,46697.0,192.77,192.86,192.28,192.43,46697.0
2016-05-24 09:30:00,193.53,194.67,193.05,194.49,39443.0,193.53,194.67,193.05,194.49,39443.0
2016-05-24 10:00:00,194.66,196.77,194.5,196.63,60385.0,194.66,196.77,194.5,196.63,60385.0
2016-05-24 10:30:00,196.57,197.22,196.49,196.64,14336.0,196.57,197.22,196.49,196.64,14336.0
2016-05-24 11:00:00,196.72,196.96,196.29,196.51,22973.0,196.72,196.96,196.29,196.51,22973.0
2016-05-24 11:30:00,196.58,197.05,196.37,196.91,47632.0,196.58,197.05,196.37,196.91,47632.0
2016-05-24 12:00:00,197.0,197.52,196.96,197.01,16758.0,197.0,197.52,196.96,197.01,16758.0
2016-05-24 12:30:00,197.12,197.12,196.66,196.83,48746.0,197.12,197.12,196.66,196.83,48746.0
2016-05-24 13:00:00,196.79,197.14,196.66,197.08,25645.0,196.79,197.14,196.66,197.08,25645.0
2016-05-24 13:30:00,197.11,197.11,196.51,196.69,29461.0,197.11,197.11,196.51,196.69,29461.0
2016-05-24 14:00:00,196.67,196.83,196.42,196.57,21035.0,196.67,196.83,196.42,196.57,21035.0
2016-05-24 14:30:00,196.57,196.62,196.17,196.44,33797.0,196.57,196.62,196.17,196.44,33797.0
2016-05-24 15:00:00,196.46,197.43,196.46,197.06,33130.0,196.46,197.43,196.46,197.06,33130.0
2016-05-24 15:30:00,197.12,197.12,196.71,196.78,62042.0,197.12,197.12,196.71,196.78,62042.0
2016-05-25 09:30:00,197.12,197.79,196.6,197.07,24631.0,197.12,197.79,196.6,197.07,24631.0
2016-05-25 10:00:00,197.11,198.11,197.11,197.62,28696.0,197.11,198.11,197.11,197.62,28696.0
2016-05-25 10:30:00,197.56,197.78,196.85,196.85,35849.0,197.56,197.78,196.85,196.85,35849.0
2016-05-25 11:00:00,196.85,197.06,196.23,196.33,24008.0,196.85,197.06,196.23,196.33,24008.0
2016-05-25 11:30:00,196.38,196.94,196.37,196.74,13998.0,196.38,196.94,196.37,196.74,13998.0
2016-05-25 12:00:00,196.68,196.74,196.41,196.43,15879.0,196.68,196.74,196.41,196.43,15879.0
2016-05-25 12:30:00,196.43,196.65,196.21,196.53,19890.0,196.43,196.65,196.21,196.53,19890.0
2016-05-25 13:00:00,196.5,197.09,196.5,196.71,25744.0,196.5,197.09,196.5,196.71,25744.0
2016-05-25 13:30:00,196.63,196.76,196.41,196.74,11936.0,196.63,196.76,196.41,196.74,11936.0
2016-05-25 14:00:00,196.84,197.01,196.53,196.92,25002.0,196.84,197.01,196.53,196.92,25002.0
2016-05-25 14:30:00,196.92,197.06,196.6,196.6,17503.0,196.92,197.06,196.6,196.6,17503.0
2016-05-25 15:00:00,196.58,197.11,196.52,197.03,24780.0,196.58,197.11,196.52,197.03,24780.0
2016-05-25 15:30:00,197.03,197.04,196.39,196.4,54275.0,197.03,197.04,196.39,196.4,54275.0
2016-05-26 09:30:00,196.64,197.0,195.73,196.48,15040.0,196.64,197.0,195.73,196.48,15040.0
2016-05-26 10:00:00,196.47,196.86,196.37,196.57,20004.0,196.47,196.86,196.37,196.57,20004.0
2016-05-26 10:30:00,196.69,196.95,196.19,196.33,14946.0,196.69,196.95,196.19,196.33,14946.0
2016-05-26 11:00:00,196.25,196.75,196.07,196.33,9772.0,196.25,196.75,196.07,196.33,9772.0
2016-05-26 11:30:00,196.58,196.58,196.05,196.1,7178.0,196.58,196.58,196.05,196.1,7178.0
2016-05-26 12:00:00,196.05,196.28,195.72,195.76,12098.0,196.05,196.28,195.72,195.76,12098.0
2016-05-26 12:30:00,195.75,195.98,195.51,195.65,7897.0,195.75,195.98,195.51,195.65,7897.0
2016-05-26 13:00:00,195.69,195.97,195.59,195.95,9400.0,195.69,195.97,195.59,195.95,9400.0
2016-05-26 13:30:00,195.9,196.41,195.74,196.08,18132.0,195.9,196.41,195.74,196.08,18132.0
2016-05-26 14:00:00,196.04,196.43,196.0,196.0,12146.0,196.04,196.43,196.0,196.0,12146.0
2016-05-26 14:30:00,196.0,196.14,195.75,195.78,11969.0,196.0,196.14,195.75,195.78,11969.0
2016-05-26 15:00:00,195.87,196.24,195.76,196.1,14175.0,195.87,196.24,195.76,196.1,14175.0
2016-05-26 15:30:00,196.15,196.27,195.87,195.97,55326.0,196.15,196.27,195.87,195.97,55326.0
2016-05-27 09:30:00,196.1,197.12,196.09,196.99,13027.0,196.1,197.12,196.09,196.99,13027.0
2016-05-27 10:00:00,196.92,197.7,196.84,197.54,28069.0,196.92,197.7,196.84,197.54,28069.0
2016-05-27 10:30:00,197.63,198.0,197.16,197.26,7839.0,197.63,198.0,197.16,197.26,7839.0
2016-05-27 11:00:00,197.21,197.39,196.99,197.22,12959.0,197.21,197.39,196.99,197.22,12959.0
2016-05-27 11:30:00,197.29,197.76,197.25,197.56,6249.0,197.29,197.76,197.25,197.56,6249.0
2016-05-27 12:00:00,197.48,197.97,197.48,197.83,42462.0,197.48,197.97,197.48,197.83,42462.0
2016-05-27 12:30:00,197.85,198.09,197.71,197.85,11379.0,197.85,198.09,197.71,197.85,11379.0
2016-05-27 13:00:00,197.87,197.87,197.41,197.41,14551.0,197.87,197.87,197.41,197.41,14551.0
2016-05-27 13:30:00,197.44,197.52,197.04,197.12,27906.0,197.44,197.52,197.04,197.12,27906.0
2016-05-27 14:00:00,197.1,197.52,197.03,197.42,11107.0,197.1,197.52,197.03,197.42,11107.0
2016-05-27 14:30:00,197.47,197.59,197.38,197.5,9650.0,197.47,197.59,197.38,197.5,9650.0
2016-05-27 15:00:00,197.44,197.48,197.18,197.22,7874.0,197.44,197.48,197.18,197.22,7874.0
2016-05-27 15:30:00,197.25,197.7,197.07,197.63,34927.0,197.25,197.7,197.07,197.63,34927.0
2016-05-31 09:30:00,197.69,198.19,196.65,197.62,16541.0,197.69,198.19,196.65,197.62,16541.0
2016-05-31 10:00:00,197.58,198.0,197.4,197.48,29824.0,197.58,198.0,197.4,197.48,29824.0
2016-05-31 10:30:00,197.54,197.61,196.96,197.19,23100.0,197.54,197.61,196.96,197.19,23100.0
2016-05-31 11:00:00,197.21,197.21,196.77,197.02,10187.0,197.21,197.21,196.77,197.02,10187.0
2016-05-31 11:30:00,196.99,197.18,196.75,196.75,7202.0,196.99,197.18,196.75,196.75,7202.0
2016-05-31 12:00:00,196.84,196.97,196.36,196.93,11109.0,196.84,196.97,196.36,196.93,11109.0
2016-05-31 12:30:00,196.93,196.93,196.52,196.58,5961.0,196.93,196.93,196.52,196.58,5961.0
2016-05-31 13:00:00,196.69,196.99,196.35,196.81,28827.0,196.69,196.99,196.35,196.81,28827.0
2016-05-31 13:30:00,196.67,196.95,196.42,196.42,14212.0,196.67,196.95,196.42,196.42,14212.0
2016-05-31 14:00:00,196.5,196.53,195.84,195.97,27685.0,196.5,196.53,195.84,195.97,27685.0
2016-05-31 14:30:00,196.1,196.1,195.57,195.88,28126.0,196.1,196.1,195.57,195.88,28126.0
2016-05-31 15:00:00,195.87,196.45,195.55,196.45,21491.0,195.87,196.45,195.55,196.45,21491.0
2016-05-31 15:30:00,196.44,196.85,196.3,196.69,65756.0,196.44,196.85,196.3,196.69,65756.0
2016-06-01 09:30:00,195.37,197.14,195.28,197.12,24802.0,195.37,197.14,195.28,197.12,24802.0
2016-06-01 10:00:00,197.46,197.63,196.5,196.76,29859.0,197.46,197.63,196.5,196.76,29859.0
2016-06-01 10:30:00,196.76,197.31,196.5,197.22,23610.0,196.76,197.31,196.5,197.22,23610.0
2016-06-01 11:00:00,197.22,197.71,197.22,197.33,23755.0,197.22,197.71,197.22,197.33,23755.0
2016-06-01 11:30:00,197.36,197.48,196.92,197.18,13051.0,197.36,197.48,196.92,197.18,13051.0
2016-06-01 12:00:00,197.24,197.55,197.18,197.31,22255.0,197.24,197.55,197.18,197.31,22255.0
2016-06-01 12:30:00,197.38,197.59,197.2,197.59,16097.0,197.38,197.59,197.2,197.59,16097.0
2016-06-01 13:00:00,197.6,197.65,197.17,197.18,16532.0,197.6,197.65,197.17,197.18,16532.0
2016-06-01 13:30:00,197.25,197.46,197.0,197.4,14018.0,197.25,197.46,197.0,197.4,14018.0
2016-06-01 14:00:00,197.41,197.87,197.03,197.69,17818.0,197.41,197.87,197.03,197.69,17818.0
2016-06-01 14:30:00,197.64,197.77,197.48,197.77,18600.0,197.64,197.77,197.48,197.77,18600.0
2016-06-01 15:00:00,197.81,198.25,197.65,198.24,45478.0,197.81,198.25,197.65,198.24,45478.0
2016-06-01 15:30:00,198.21,198.25,197.82,198.1,68588.0,198.21,198.25,197.82,198.1,68588.0
2016-06-02 09:30:00,197.96,197.96,196.85,197.43,8181.0,197.96,197.96,196.85,197.43,8181.0
2016-06-02 10:00:00,197.47,198.4,197.14,197.54,15901.0,197.47,198.4,197.14,197.54,15901.0
2016-06-02 10:30:00,197.58,198.0,197.24,197.4,6035.0,197.58,198.0,197.24,197.4,6035.0
2016-06-02 11:00:00,197.46,197.63,197.21,197.48,17966.0,197.46,197.63,197.21,197.48,17966.0
2016-06-02 11:30:00,197.4,197.84,197.27,197.74,7618.0,197.4,197.84,197.27,197.74,7618.0
2016-06-02 12:00:00,197.7,197.7,197.4,197.54,5300.0,197.7,197.7,197.4,197.54,5300.0
2016-06-02 12:30:00,197.62,198.13,197.48,198.04,14851.0,197.62,198.13,197.48,198.04,14851.0
2016-06-02 13:00:00,198.01,198.02,197.68,197.77,3334.0,198.01,198.02,197.68,197.77,3334.0
2016-06-02 13:30:00,197.8,197.95,197.45,197.94,7825.0,197.8,197.95,197.45,197.94,7825.0
2016-06-02 14:00:00,197.94,198.36,197.94,198.24,14650.0,197.94,198.36,197.94,198.24,14650.0
2016-06-02 14:30:00,198.19,198.27,197.93,198.24,22193.0,198.19,198.27,197.93,198.24,22193.0
2016-06-02 15:00:00,198.2,198.96,198.16,198.86,41190.0,198.2,198.96,198.16,198.86,41190.0
2016-06-02 15:30:00,198.89,199.1,198.84,199.1,54265.0,198.89,199.1,198.84,199.1,54265.0
2016-06-03 09:30:00,198.57,198.9,197.21,197.28,25127.0,198.57,198.9,197.21,197.28,25127.0
2016-06-03 10:00:00,197.16,197.48,196.48,197.48,28045.0,197.16,197.48,196.48,197.48,28045.0
2016-06-03 10:30:00,197.46,198.21,197.31,197.94,22165.0,197.46,198.21,197.31,197.94,22165.0
2016-06-03 11:00:00,197.84,197.87,197.49,197.75,24360.0,197.84,197.87,197.49,197.75,24360.0
2016-06-03 11:30:00,198.0,198.29,197.71,198.18,29902.0,198.0,198.29,197.71,198.18,29902.0
2016-06-03 12:00:00,198.03,198.03,197.5,197.93,7500.0,198.03,198.03,197.5,197.93,7500.0
2016-06-03 12:30:00,197.89,198.0,197.65,197.83,8703.0,197.89,198.0,197.65,197.83,8703.0
2016-06-03 13:00:00,197.81,198.13,197.78,197.85,6789.0,197.81,198.13,197.78,197.85,6789.0
2016-06-03 13:30:00,197.87,198.39,197.74,198.39,10131.0,197.87,198.39,197.74,198.39,10131.0
2016-06-03 14:00:00,198.3,198.75,198.09,198.75,21120.0,198.3,198.75,198.09,198.75,21120.0
2016-06-03 14:30:00,198.63,199.11,198.57,198.82,14750.0,198.63,199.11,198.57,198.82,14750.0
2016-06-03 15:00:00,198.71,198.88,198.38,198.88,22099.0,198.71,198.88,198.38,198.88,22099.0
2016-06-03 15:30:00,198.8,198.84,198.43,198.45,48573.0,198.8,198.84,198.43,198.45,48573.0
2016-06-06 09:30:00,199.52,199.52,197.41,199.08,16479.0,199.52,199.52,197.41,199.08,16479.0
2016-06-06 10:00:00,198.97,198.97,197.65,197.75,34653.0,198.97,198.97,197.65,197.75,34653.0
2016-06-06 10:30:00,197.91,198.02,197.38,197.43,24243.0,197.91,198.02,197.38,197.43,24243.0
2016-06-06 11:00:00,197.38,197.38,196.82,197.04,21367.0,197.38,197.38,196.82,197.04,21367.0
2016-06-06 11:30:00,196.97,197.27,196.55,196.55,12258.0,196.97,197.27,196.55,196.55,12258.0
2016-06-06 12:00:00,196.53,197.1,196.19,196.97,12753.0,196.53,197.1,196.19,196.97,12753.0
2016-06-06 12:30:00,197.08,197.53,196.52,197.52,28722.0,197.08,197.53,196.52,197.52,28722.0
2016-06-06 13:00:00,197.47,197.72,197.25,197.31,14306.0,197.47,197.72,197.25,197.31,14306.0
2016-06-06 13:30:00,197.47,197.54,197.14,197.34,11540.0,197.47,197.54,197.14,197.34,11540.0
2016-06-06 14:00:00,197.32,197.99,197.22,197.87,10432.0,197.32,197.99,197.22,197.87,10432.0
2016-06-06 14:30:00,197.85,197.97,197.66,197.68,12974.0,197.85,197.97,197.66,197.68,12974.0
2016-06-06 15:00:00,197.65,197.87,197.55,197.62,25546.0,197.65,197.87,197.55,197.62,25546.0
2016-06-06 15:30:00,197.57,197.71,197.17,197.23,32716.0,197.57,197.71,197.17,197.23,32716.0
2016-06-07 09:30:00,197.51,198.58,197.27,198.2,13020.0,197.51,198.58,197.27,198.2,13020.0
2016-06-07 10:00:00,197.74,198.11,197.54,197.54,6664.0,197.74,198.11,197.54,197.54,6664.0
2016-06-07 10:30:00,197.66,198.27,197.45,198.15,16195.0,197.66,198.27,197.45,198.15,16195.0
2016-06-07 11:00:00,198.29,199.43,198.29,199.43,15125.0,198.29,199.43,198.29,199.43,15125.0
2016-06-07 11:30:00,199.43,199.93,199.2,199.68,13011.0,199.43,199.93,199.2,199.68,13011.0
2016-06-07 12:00:00,199.66,199.95,199.63,199.79,17244.0,199.66,199.95,199.63,199.79,17244.0
2016-06-07 12:30:00,199.72,199.98,199.67,199.76,19119.0,199.72,199.98,199.67,199.76,19119.0
2016-06-07 13:00:00,199.84,200.7,199.53,200.63,77228.0,199.84,200.7,199.53,200.63,77228.0
2016-06-07 13:30:00,200.7,201.26,200.21,200.32,95369.0,200.7,201.26,200.21,200.32,95369.0
2016-06-07 14:00:00,200.31,201.36,200.12,201.15,31464.0,200.31,201.36,200.12,201.15,31464.0
2016-06-07 14:30:00,201.08,201.14,200.91,200.99,44141.0,201.08,201.14,200.91,200.99,44141.0
2016-06-07 15:00:00,200.99,201.41,200.79,200.98,32062.0,200.99,201.41,200.79,200.98,32062.0
2016-06-07 15:30:00,200.91,201.22,200.45,200.57,80119.0,200.91,201.22,200.45,200.57,80119.0
2016-06-08 09:30:00,200.61,201.05,200.24,200.73,33189.0,200.61,201.05,200.24,200.73,33189.0
2016-06-08 10:00:00,200.6,201.0,200.16,200.5,15738.0,200.6,201.0,200.16,200.5,15738.0
2016-06-08 10:30:00,200.47,200.94,200.17,200.28,25194.0,200.47,200.94,200.17,200.28,25194.0
2016-06-08 11:00:00,200.15,200.48,200.05,200.41,32069.0,200.15,200.48,200.05,200.41,32069.0
2016-06-08 11:30:00,200.46,200.77,200.31,200.43,9602.0,200.46,200.77,200.31,200.43,9602.0
2016-06-08 12:00:00,200.41,200.94,200.41,200.75,26585.0,200.41,200.94,200.41,200.75,26585.0
2016-06-08 12:30:00,200.92,201.13,200.59,200.73,25494.0,200.92,201.13,200.59,200.73,25494.0
2016-06-08 13:00:00,200.8,201.09,200.55,200.85,13326.0,200.8,201.09,200.55,200.85,13326.0
2016-06-08 13:30:00,200.86,200.92,200.47,200.68,19237.0,200.86,200.92,200.47,200.68,19237.0
2016-06-08 14:00:00,200.72,201.21,200.58,201.14,8305.0,200.72,201.21,200.58,201.14,8305.0
2016-06-08 14:30:00,201.29,201.78,201.06,201.46,11338.0,201.29,201.78,201.06,201.46,11338.0
2016-06-08 15:00:00,201.46,201.56,201.06,201.23,20709.0,201.46,201.56,201.06,201.23,20709.0
2016-06-08 15:30:00,201.23,201.45,200.94,200.99,59177.0,201.23,201.45,200.94,200.99,59177.0
2016-06-09 09:30:00,200.0,200.7,199.2,200.02,13757.0,200.0,200.7,199.2,200.02,13757.0
2016-06-09 10:00:00,199.8,199.89,198.83,198.93,23127.0,199.8,199.89,198.83,198.93,23127.0
2016-06-09 10:30:00,199.17,199.45,198.56,198.63,22011.0,199.17,199.45,198.56,198.63,22011.0
2016-06-09 11:00:00,198.63,199.24,198.63,198.92,14763.0,198.63,199.24,198.63,198.92,14763.0
2016-06-09 11:30:00,198.89,199.39,198.8,199.09,9750.0,198.89,199.39,198.8,199.09,9750.0
2016-06-09 12:00:00,199.27,199.65,199.02,199.51,6452.0,199.27,199.65,199.02,199.51,6452.0
2016-06-09 12:30:00,199.5,199.74,199.36,199.57,5126.0,199.5,199.74,199.36,199.57,5126.0
2016-06-09 13:00:00,199.56,199.76,199.05,199.52,12499.0,199.56,199.76,199.05,199.52,12499.0
2016-06-09 13:30:00,199.56,199.56,199.07,199.19,9906.0,199.56,199.56,199.07,199.19,9906.0
2016-06-09 14:00:00,199.28,199.46,199.05,199.13,10850.0,199.28,199.46,199.05,199.13,10850.0
2016-06-09 14:30:00,199.15,199.44,199.14,199.36,9050.0,199.15,199.44,199.14,199.36,9050.0
2016-06-09 15:00:00,199.34,199.5,199.08,199.16,20986.0,199.34,199.5,199.08,199.16,20986.0
2016-06-09 15:30:00,199.17,199.64,199.05,199.48,70955.0,199.17,199.64,199.05,199.48,70955.0
2016-06-10 09:30:00,198.09,199.29,196.87,197.03,10616.0,198.09,199.29,196.87,197.03,10616.0
2016-06-10 10:00:00,197.01,197.11,195.68,195.78,42445.0,197.01,197.11,195.68,195.78,42445.0
2016-06-10 10:30:00,195.71,196.29,195.24,195.6,31870.0,195.71,196.29,195.24,195.6,31870.0
2016-06-10 11:00:00,195.61,196.76,195.5,196.53,17456.0,195.61,196.76,195.5,196.53,17456.0
2016-06-10 11:30:00,196.47,196.56,195.62,195.8,8890.0,196.47,196.56,195.62,195.8,8890.0
2016-06-10 12:00:00,195.88,196.12,195.35,195.35,15785.0,195.88,196.12,195.35,195.35,15785.0
2016-06-10 12:30:00,195.46,195.88,195.25,195.88,10375.0,195.46,195.88,195.25,195.88,10375.0
2016-06-10 13:00:00,195.86,196.27,195.68,196.15,9136.0,195.86,196.27,195.68,196.15,9136.0
2016-06-10 13:30:00,196.14,196.29,195.28,195.28,6870.0,196.14,196.29,195.28,195.28,6870.0
2016-06-10 14:00:00,195.37,195.46,194.86,195.13,13207.0,195.37,195.46,194.86,195.13,13207.0
2016-06-10 14:30:00,195.2,195.47,194.95,195.28,9152.0,195.2,195.47,194.95,195.28,9152.0
2016-06-10 15:00:00,195.4,195.43,194.89,195.09,12139.0,195.4,195.43,194.89,195.09,12139.0
2016-06-10 15:30:00,195.11,195.4,194.91,195.31,50707.0,195.11,195.4,194.91,195.31,50707.0
2016-06-13 09:30:00,194.03,195.46,193.82,194.49,14991.0,194.03,195.46,193.82,194.49,14991.0
2016-06-13 10:00:00,194.93,195.26,194.01,194.14,24948.0,194.93,195.26,194.01,194.14,24948.0
2016-06-13 10:30:00,194.16,194.42,193.93,194.01,16434.0,194.16,194.42,193.93,194.01,16434.0
2016-06-13 11:00:00,193.89,194.41,193.89,194.1,6642.0,193.89,194.41,193.89,194.1,6642.0
2016-06-13 11:30:00,194.19,194.19,193.13,193.43,9860.0,194.19,194.19,193.13,193.43,9860.0
2016-06-13 12:00:00,193.37,194.28,193.31,194.09,8799.0,193.37,194.28,193.31,194.09,8799.0
2016-06-13 12:30:00,193.99,194.6,193.71,194.48,11620.0,193.99,194.6,193.71,194.48,11620.0
2016-06-13 13:00:00,194.56,194.56,193.78,193.94,6692.0,194.56,194.56,193.78,193.94,6692.0
2016-06-13 13:30:00,193.98,194.29,193.42,193.79,6125.0,193.98,194.29,193.42,193.79,6125.0
2016-06-13 14:00:00,193.88,194.1,193.55,193.88,12720.0,193.88,194.1,193.55,193.88,12720.0
2016-06-13 14:30:00,193.77,194.33,193.7,193.75,9796.0,193.77,194.33,193.7,193.75,9796.0
2016-06-13 15:00:00,193.62,193.8,193.09,193.27,13729.0,193.62,193.8,193.09,193.27,13729.0
2016-06-13 15:30:00,193.41,193.44,192.55,192.59,65052.0,193.41,193.44,192.55,192.59,65052.0
2016-06-14 09:30:00,191.65,193.01,191.57,191.86,46597.0,191.65,193.01,191.57,191.86,46597.0
2016-06-14 10:00:00,191.79,191.88,190.51,191.18,25731.0,191.79,191.88,190.51,191.18,25731.0
2016-06-14 10:30:00,191.18,191.39,190.21,190.27,18990.0,191.18,191.39,190.21,190.27,18990.0
2016-06-14 11:00:00,190.19,190.79,189.92,190.38,35194.0,190.19,190.79,189.92,190.38,35194.0
2016-06-14 11:30:00,190.39,190.58,189.66,189.76,32674.0,190.39,190.58,189.66,189.76,32674.0
2016-06-14 12:00:00,189.9,191.6,189.75,191.53,25619.0,189.9,191.6,189.75,191.53,25619.0
2016-06-14 12:30:00,191.38,191.38,190.37,191.04,32013.0,191.38,191.38,190.37,191.04,32013.0
2016-06-14 13:00:00,191.03,191.32,190.7,190.7,21669.0,191.03,191.32,190.7,190.7,21669.0
2016-06-14 13:30:00,190.73,191.24,190.39,190.4,13300.0,190.73,191.24,190.39,190.4,13300.0
2016-06-14 14:00:00,190.47,191.54,190.45,191.37,10322.0,190.47,191.54,190.45,191.37,10322.0
2016-06-14 14:30:00,191.31,191.34,190.4,190.49,13455.0,191.31,191.34,190.4,190.49,13455.0
2016-06-14 15:00:00,190.44,191.62,190.21,191.51,20892.0,190.44,191.62,190.21,191.51,20892.0
2016-06-14 15:30:00,191.69,192.01,191.37,191.61,52132.0,191.69,192.01,191.37,191.61,52132.0
2016-06-15 09:30:00,192.51,192.57,191.75,192.33,15596.0,192.51,192.57,191.75,192.33,15596.0
2016-06-15 10:00:00,192.24,192.71,191.99,192.0,24725.0,192.24,192.71,191.99,192.0,24725.0
2016-06-15 10:30:00,192.1,192.66,191.81,192.52,18387.0,192.1,192.66,191.81,192.52,18387.0
2016-06-15 11:00:00,192.54,192.65,192.23,192.37,18827.0,192.54,192.65,192.23,192.37,18827.0
2016-06-15 11:30:00,192.3,193.15,192.17,193.03,13347.0,192.3,193.15,192.17,193.03,13347.0
2016-06-15 12:00:00,193.01,193.26,192.75,193.21,7519.0,193.01,193.26,192.75,193.21,7519.0
2016-06-15 12:30:00,193.2,193.43,193.01,193.2,8057.0,193.2,193.43,193.01,193.2,8057.0
2016-06-15 13:00:00,193.32,193.9,193.27,193.84,8603.0,193.32,193.9,193.27,193.84,8603.0
2016-06-15 13:30:00,193.66,194.06,193.53,193.96,6783.0,193.66,194.06,193.53,193.96,6783.0
2016-06-15 14:00:00,194.19,194.58,193.35,193.42,16564.0,194.19,194.58,193.35,193.42,16564.0
2016-06-15 14:30:00,193.31,193.8,193.21,193.76,16837.0,193.31,193.8,193.21,193.76,16837.0
2016-06-15 15:00:00,193.72,193.86,193.51,193.84,28970.0,193.72,193.86,193.51,193.84,28970.0
2016-06-15 15:30:00,193.81,193.97,192.63,192.78,73104.0,193.81,193.97,192.63,192.78,73104.0
2016-06-16 09:30:00,191.53,192.02,191.03,191.12,14426.0,191.53,192.02,191.03,191.12,14426.0
2016-06-16 10:00:00,190.96,191.87,190.68,191.17,12723.0,190.96,191.87,190.68,191.17,12723.0
2016-06-16 10:30:00,191.03,191.21,190.36,190.75,12430.0,191.03,191.21,190.36,190.75,12430.0
2016-06-16 11:00:00,190.91,192.29,190.79,192.29,16326.0,190.91,192.29,190.79,192.29,16326.0
2016-06-16 11:30:00,192.28,192.29,190.83,190.92,10836.0,192.28,192.29,190.83,190.92,10836.0
2016-06-16 12:00:00,190.93,192.06,190.8,191.75,6390.0,190.93,192.06,190.8,191.75,6390.0
2016-06-16 12:30:00,191.74,192.36,191.49,191.77,10022.0,191.74,192.36,191.49,191.77,10022.0
2016-06-16 13:00:00,191.87,192.21,191.56,191.72,7218.0,191.87,192.21,191.56,191.72,7218.0
2016-06-16 13:30:00,191.65,191.8,191.3,191.41,15407.0,191.65,191.8,191.3,191.41,15407.0
2016-06-16 14:00:00,191.5,192.5,191.5,191.9,12187.0,191.5,192.5,191.5,191.9,12187.0
2016-06-16 14:30:00,192.06,192.67,191.79,192.47,13800.0,192.06,192.67,191.79,192.47,13800.0
2016-06-16 15:00:00,192.31,193.09,192.1,192.91,19727.0,192.31,193.09,192.1,192.91,19727.0
2016-06-16 15:30:00,192.88,193.16,192.58,192.82,43952.0,192.88,193.16,192.58,192.82,43952.0
2016-06-17 09:30:00,192.85,193.22,191.48,192.46,49417.0,192.85,193.22,191.48,192.46,49417.0
2016-06-17 10:00:00,192.47,193.67,192.27,192.71,15509.0,192.47,193.67,192.27,192.71,15509.0
2016-06-17 10:30:00,192.8,193.38,192.29,193.14,15515.0,192.8,193.38,192.29,193.14,15515.0
2016-06-17 11:00:00,192.98,192.98,191.8,191.8,14048.0,192.98,192.98,191.8,191.8,14048.0
2016-06-17 11:30:00,191.98,192.32,191.65,191.72,7284.0,191.98,192.32,191.65,191.72,7284.0
2016-06-17 12:00:00,191.9,192.35,191.54,191.93,13486.0,191.9,192.35,191.54,191.93,13486.0
2016-06-17 12:30:00,191.97,192.14,191.41,191.57,14115.0,191.97,192.14,191.41,191.57,14115.0
2016-06-17 13:00:00,191.45,191.96,191.19,191.54,33276.0,191.45,191.96,191.19,191.54,33276.0
2016-06-17 13:30:00,191.6,192.06,191.33,191.86,21582.0,191.6,192.06,191.33,191.86,21582.0
2016-06-17 14:00:00,191.62,192.39,191.59,192.24,21733.0,191.62,192.39,191.59,192.24,21733.0
2016-06-17 14:30:00,192.22,192.78,192.16,192.52,10926.0,192.22,192.78,192.16,192.52,10926.0
2016-06-17 15:00:00,192.53,192.6,192.08,192.33,29729.0,192.53,192.6,192.08,192.33,29729.0
2016-06-17 15:30:00,192.34,192.49,192.04,192.4,57062.0,192.34,192.49,192.04,192.4,57062.0
2016-06-20 09:30:00,195.01,195.93,192.76,195.93,13674.0,195.01,195.93,192.76,195.93,13674.0
2016-06-20 10:00:00,196.0,197.75,196.0,197.68,57112.0,196.0,197.75,196.0,197.68,57112.0
2016-06-20 10:30:00,197.71,197.81,196.62,197.81,21423.0,197.71,197.81,196.62,197.81,21423.0
2016-06-20 11:00:00,197.81,198.38,197.58,197.79,21229.0,197.81,198.38,197.58,197.79,21229.0
2016-06-20 11:30:00,197.72,197.72,196.95,197.38,23066.0,197.72,197.72,196.95,197.38,23066.0
2016-06-20 12:00:00,197.56,197.56,196.87,197.05,15304.0,197.56,197.56,196.87,197.05,15304.0
2016-06-20 12:30:00,197.1,197.32,196.65,197.14,13982.0,197.1,197.32,196.65,197.14,13982.0
2016-06-20 13:00:00,196.84,197.22,196.54,196.65,15242.0,196.84,197.22,196.54,196.65,15242.0
2016-06-20 13:30:00,196.72,197.29,196.63,197.04,26084.0,196.72,197.29,196.63,197.04,26084.0
2016-06-20 14:00:00,197.1,197.2,196.23,196.53,8531.0,197.1,197.2,196.23,196.53,8531.0
2016-06-20 14:30:00,196.37,196.53,196.18,196.43,9737.0,196.37,196.53,196.18,196.43,9737.0
2016-06-20 15:00:00,196.38,196.52,195.86,195.86,12428.0,196.38,196.52,195.86,195.86,12428.0
2016-06-20 15:30:00,195.87,196.19,195.48,195.67,37689.0,195.87,196.19,195.48,195.67,37689.0
2016-06-21 09:30:00,196.69,197.0,195.55,196.09,11254.0,196.69,197.0,195.55,196.09,11254.0
2016-06-21 10:00:00,195.97,196.46,195.49,195.98,8347.0,195.97,196.46,195.49,195.98,8347.0
2016-06-21 10:30:00,196.07,196.55,195.89,196.31,21364.0,196.07,196.55,195.89,196.31,21364.0
2016-06-21 11:00:00,196.33,197.18,196.15,196.64,14655.0,196.33,197.18,196.15,196.64,14655.0
2016-06-21 11:30:00,196.48,196.63,195.84,196.13,15170.0,196.48,196.63,195.84,196.13,15170.0
2016-06-21 12:00:00,196.16,196.16,195.77,195.79,4264.0,196.16,196.16,195.77,195.79,4264.0
2016-06-21 12:30:00,195.8,195.91,195.3,195.59,5023.0,195.8,195.91,195.3,195.59,5023.0
2016-06-21 13:00:00,195.55,196.11,195.49,195.66,8500.0,195.55,196.11,195.49,195.66,8500.0
2016-06-21 13:30:00,195.56,195.84,195.18,195.67,9426.0,195.56,195.84,195.18,195.67,9426.0
2016-06-21 14:00:00,195.59,196.18,195.45,196.06,12446.0,195.59,196.18,195.45,196.06,12446.0
2016-06-21 14:30:00,196.23,196.52,195.96,196.17,12588.0,196.23,196.52,195.96,196.17,12588.0
2016-06-21 15:00:00,196.29,196.43,195.9,196.36,7298.0,196.29,196.43,195.9,196.36,7298.0
2016-06-21 15:30:00,196.43,196.53,196.08,196.25,26812.0,196.43,196.53,196.08,196.25,26812.0
2016-06-22 09:30:00,196.07,196.81,195.54,196.4,6552.0,196.07,196.81,195.54,196.4,6552.0
2016-06-22 10:00:00,196.18,197.14,196.05,196.99,33532.0,196.18,197.14,196.05,196.99,33532.0
2016-06-22 10:30:00,197.02,197.5,196.87,197.46,7934.0,197.02,197.5,196.87,197.46,7934.0
2016-06-22 11:00:00,197.47,197.52,197.11,197.18,10658.0,197.47,197.52,197.11,197.18,10658.0
2016-06-22 11:30:00,197.15,197.15,196.63,196.95,17530.0,197.15,197.15,196.63,196.95,17530.0
2016-06-22 12:00:00,196.76,196.93,195.91,196.18,8578.0,196.76,196.93,195.91,196.18,8578.0
2016-06-22 12:30:00,196.24,196.54,195.99,196.32,6766.0,196.24,196.54,195.99,196.32,6766.0
2016-06-22 13:00:00,196.22,196.3,195.64,195.96,8900.0,196.22,196.3,195.64,195.96,8900.0
2016-06-22 13:30:00,196.07,196.21,195.7,195.73,11711.0,196.07,196.21,195.7,195.73,11711.0
2016-06-22 14:00:00,195.8,196.2,195.57,195.82,13270.0,195.8,196.2,195.57,195.82,13270.0
2016-06-22 14:30:00,195.82,195.83,195.22,195.54,12032.0,195.82,195.83,195.22,195.54,12032.0
2016-06-22 15:00:00,195.61,195.94,195.12,195.38,17060.0,195.61,195.94,195.12,195.38,17060.0
2016-06-22 15:30:00,195.39,195.76,195.21,195.31,46215.0,195.39,195.76,195.21,195.31,46215.0
2016-06-23 09:30:00,197.52,197.93,196.62,196.67,15110.0,197.52,197.93,196.62,196.67,15110.0
2016-06-23 10:00:00,196.78,197.12,196.43,196.43,8560.0,196.78,197.12,196.43,196.43,8560.0
2016-06-23 10:30:00,196.39,196.85,195.87,196.48,10491.0,196.39,196.85,195.87,196.48,10491.0
2016-06-23 11:00:00,196.66,197.47,196.61,197.47,15169.0,196.66,197.47,196.61,197.47,15169.0
2016-06-23 11:30:00,197.42,197.69,197.13,197.59,11546.0,197.42,197.69,197.13,197.59,11546.0
2016-06-23 12:00:00,197.57,197.89,197.55,197.71,9999.0,197.57,197.89,197.55,197.71,9999.0
2016-06-23 12:30:00,197.74,197.83,197.33,197.48,13933.0,197.74,197.83,197.33,197.48,13933.0
2016-06-23 13:00:00,197.52,197.68,197.06,197.22,20409.0,197.52,197.68,197.06,197.22,20409.0
2016-06-23 13:30:00,197.18,197.2,196.81,197.06,6587.0,197.18,197.2,196.81,197.06,6587.0
2016-06-23 14:00:00,197.1,197.59,197.07,197.51,22799.0,197.1,197.59,197.07,197.51,22799.0
2016-06-23 14:30:00,197.6,197.9,197.38,197.55,15145.0,197.6,197.9,197.38,197.55,15145.0
2016-06-23 15:00:00,197.54,197.68,197.33,197.48,15029.0,197.54,197.68,197.33,197.48,15029.0
2016-06-23 15:30:00,197.5,197.95,197.47,197.84,40731.0,197.5,197.95,197.47,197.84,40731.0
2016-06-24 09:30:00,190.01,190.8,189.07,189.78,80511.0,190.01,190.8,189.07,189.78,80511.0
2016-06-24 10:00:00,189.88,190.31,189.29,189.63,83267.0,189.88,190.31,189.29,189.63,83267.0
2016-06-24 10:30:00,189.79,190.67,189.58,190.11,47985.0,189.79,190.67,189.58,190.11,47985.0
2016-06-24 11:00:00,190.09,190.28,189.03,189.92,50002.0,190.09,190.28,189.03,189.92,50002.0
2016-06-24 11:30:00,189.81,189.83,188.99,189.33,31887.0,189.81,189.83,188.99,189.33,31887.0
2016-06-24 12:00:00,189.32,189.32,188.12,188.28,38072.0,189.32,189.32,188.12,188.28,38072.0
2016-06-24 12:30:00,188.19,188.47,187.07,187.07,46492.0,188.19,188.47,187.07,187.07,46492.0
2016-06-24 13:00:00,187.17,187.25,185.76,186.09,47958.0,187.17,187.25,185.76,186.09,47958.0
2016-06-24 13:30:00,186.45,187.79,185.9,187.4,94741.0,186.45,187.79,185.9,187.4,94741.0
2016-06-24 14:00:00,187.43,187.49,185.52,185.7,45574.0,187.43,187.49,185.52,185.7,45574.0
2016-06-24 14:30:00,185.67,186.17,185.02,185.8,40555.0,185.67,186.17,185.02,185.8,40555.0
2016-06-24 15:00:00,185.69,186.0,184.52,184.91,34294.0,185.69,186.0,184.52,184.91,34294.0
2016-06-24 15:30:00,184.83,187.03,184.73,185.46,182647.0,184.83,187.03,184.73,185.46,182647.0
2016-06-27 09:30:00,183.11,184.29,181.08,181.08,73169.0,183.11,184.29,181.08,181.08,73169.0
2016-06-27 10:00:00,181.11,182.02,179.75,179.75,50226.0,181.11,182.02,179.75,179.75,50226.0
2016-06-27 10:30:00,179.76,180.76,178.81,178.95,41773.0,179.76,180.76,178.81,178.95,41773.0
2016-06-27 11:00:00,179.04,179.61,178.75,179.42,31955.0,179.04,179.61,178.75,179.42,31955.0
2016-06-27 11:30:00,179.33,179.96,179.12,179.15,23227.0,179.33,179.96,179.12,179.15,23227.0
2016-06-27 12:00:00,179.39,179.84,179.03,179.84,14123.0,179.39,179.84,179.03,179.84,14123.0
2016-06-27 12:30:00,179.99,180.07,178.82,179.34,13442.0,179.99,180.07,178.82,179.34,13442.0
2016-06-27 13:00:00,179.28,179.98,179.0,179.74,12985.0,179.28,179.98,179.0,179.74,12985.0
2016-06-27 13:30:00,179.65,179.66,178.56,178.86,26666.0,179.65,179.66,178.56,178.86,26666.0
2016-06-27 14:00:00,178.84,178.88,178.24,178.48,27607.0,178.84,178.88,178.24,178.48,27607.0
2016-06-27 14:30:00,178.48,178.61,177.74,177.8,24115.0,178.48,178.61,177.74,177.8,24115.0
2016-06-27 15:00:00,177.92,178.41,177.41,177.5,55598.0,177.92,178.41,177.41,177.5,55598.0
2016-06-27 15:30:00,177.43,178.34,177.34,177.94,206913.0,177.43,178.34,177.34,177.94,206913.0
2016-06-28 09:30:00,181.51,183.53,180.71,183.5,39229.0,181.51,183.53,180.71,183.5,39229.0
2016-06-28 10:00:00,183.63,183.95,182.98,183.03,45027.0,183.63,183.95,182.98,183.03,45027.0
2016-06-28 10:30:00,183.18,183.53,182.58,182.59,36827.0,183.18,183.53,182.58,182.59,36827.0
2016-06-28 11:00:00,182.71,182.94,181.93,182.03,28768.0,182.71,182.94,181.93,182.03,28768.0
2016-06-28 11:30:00,182.09,182.63,181.76,182.43,13168.0,182.09,182.63,181.76,182.43,13168.0
2016-06-28 12:00:00,182.46,182.46,181.76,181.96,11950.0,182.46,182.46,181.76,181.96,11950.0
2016-06-28 12:30:00,182.03,182.51,181.98,182.3,14181.0,182.03,182.51,181.98,182.3,14181.0
2016-06-28 13:00:00,182.43,182.45,181.74,181.94,17415.0,182.43,182.45,181.74,181.94,17415.0
2016-06-28 13:30:00,181.61,182.37,181.61,182.22,9474.0,181.61,182.37,181.61,182.22,9474.0
2016-06-28 14:00:00,182.11,182.22,181.62,182.08,12530.0,182.11,182.22,181.62,182.08,12530.0
2016-06-28 14:30:00,182.09,183.88,181.97,183.65,17481.0,182.09,183.88,181.97,183.65,17481.0
2016-06-28 15:00:00,183.56,184.28,183.06,183.19,22974.0,183.56,184.28,183.06,183.19,22974.0
2016-06-28 15:30:00,183.28,184.42,183.27,184.39,84959.0,183.28,184.42,183.27,184.39,84959.0
2016-06-29 09:30:00,186.4,187.56,185.74,185.96,48390.0,186.4,187.56,185.74,185.96,48390.0
2016-06-29 10:00:00,185.79,186.23,185.3,185.3,28818.0,185.79,186.23,185.3,185.3,28818.0
2016-06-29 10:30:00,185.2,186.25,184.92,185.99,26824.0,185.2,186.25,184.92,185.99,26824.0
2016-06-29 11:00:00,186.03,186.92,186.02,186.65,12464.0,186.03,186.92,186.02,186.65,12464.0
2016-06-29 11:30:00,186.9,187.3,186.47,187.19,15072.0,186.9,187.3,186.47,187.19,15072.0
2016-06-29 12:00:00,187.27,187.88,187.18,187.57,18541.0,187.27,187.88,187.18,187.57,18541.0
2016-06-29 12:30:00,187.54,187.82,187.37,187.52,17712.0,187.54,187.82,187.37,187.52,17712.0
2016-06-29 13:00:00,187.55,187.89,187.2,187.46,18807.0,187.55,187.89,187.2,187.46,18807.0
2016-06-29 13:30:00,187.47,188.13,187.47,187.96,22854.0,187.47,188.13,187.47,187.96,22854.0
2016-06-29 14:00:00,187.9,188.71,187.76,188.71,27587.0,187.9,188.71,187.76,188.71,27587.0
2016-06-29 14:30:00,188.76,188.89,188.0,188.67,21264.0,188.76,188.89,188.0,188.67,21264.0
2016-06-29 15:00:00,188.62,189.12,188.59,189.0,23726.0,188.62,189.12,188.59,189.0,23726.0
2016-06-29 15:30:00,188.94,189.01,188.08,188.24,74743.0,188.94,189.01,188.08,188.24,74743.0
2016-06-30 09:30:00,188.95,188.98,186.67,187.57,12883.0,188.95,188.98,186.67,187.57,12883.0
2016-06-30 10:00:00,187.42,187.49,186.51,186.89,42584.0,187.42,187.49,186.51,186.89,42584.0
2016-06-30 10:30:00,186.87,188.09,186.52,188.09,16316.0,186.87,188.09,186.52,188.09,16316.0
2016-06-30 11:00:00,187.95,187.95,187.09,187.43,18777.0,187.95,187.95,187.09,187.43,18777.0
2016-06-30 11:30:00,187.55,187.98,187.46,187.67,14049.0,187.55,187.98,187.46,187.67,14049.0
2016-06-30 12:00:00,187.8,188.95,187.77,188.61,10516.0,187.8,188.95,187.77,188.61,10516.0
2016-06-30 12:30:00,188.63,189.47,188.55,189.47,16926.0,188.63,189.47,188.55,189.47,16926.0
2016-06-30 13:00:00,189.48,189.6,189.07,189.25,18108.0,189.48,189.6,189.07,189.25,18108.0
2016-06-30 13:30:00,189.29,189.69,189.06,189.57,24950.0,189.29,189.69,189.06,189.57,24950.0
2016-06-30 14:00:00,189.65,190.36,189.65,189.92,27368.0,189.65,190.36,189.65,189.92,27368.0
2016-06-30 14:30:00,190.05,190.27,189.73,190.08,19024.0,190.05,190.27,189.73,190.08,19024.0
2016-06-30 15:00:00,190.2,190.22,189.18,189.45,31820.0,190.2,190.22,189.18,189.45,31820.0
2016-06-30 15:30:00,189.53,189.78,189.14,189.74,110287.0,189.53,189.78,189.14,189.74,110287.0
2016-07-01 09:30:00,189.79,190.89,189.29,190.28,16789.0,189.79,190.89,189.29,190.28,16789.0
2016-07-01 10:00:00,190.16,192.0,190.16,191.13,23574.0,190.16,192.0,190.16,191.13,23574.0
2016-07-01 10:30:00,191.25,191.39,190.69,190.86,21973.0,191.25,191.39,190.69,190.86,21973.0
2016-07-01 11:00:00,190.82,190.86,189.57,189.75,22415.0,190.82,190.86,189.57,189.75,22415.0
2016-07-01 11:30:00,189.89,190.05,189.2,189.55,35781.0,189.89,190.05,189.2,189.55,35781.0
2016-07-01 12:00:00,189.63,189.69,188.06,188.25,21483.0,189.63,189.69,188.06,188.25,21483.0
2016-07-01 12:30:00,188.34,188.5,187.53,188.32,50775.0,188.34,188.5,187.53,188.32,50775.0
2016-07-01 13:00:00,188.32,188.55,187.61,187.61,20602.0,188.32,188.55,187.61,187.61,20602.0
2016-07-01 13:30:00,187.63,188.69,187.39,188.67,19417.0,187.63,188.69,187.39,188.67,19417.0
2016-07-01 14:00:00,188.71,188.8,188.41,188.72,17136.0,188.71,188.8,188.41,188.72,17136.0
2016-07-01 14:30:00,188.88,188.89,188.33,188.66,17490.0,188.88,188.89,188.33,188.66,17490.0
2016-07-01 15:00:00,188.6,189.34,188.6,189.03,21700.0,188.6,189.34,188.6,189.03,21700.0
2016-07-01 15:30:00,189.02,189.53,188.84,189.37,66573.0,189.02,189.53,188.84,189.37,66573.0
2016-07-05 09:30:00,187.62,188.37,185.84,186.51,33421.0,187.62,188.37,185.84,186.51,33421.0
2016-07-05 10:00:00,186.51,186.51,185.07,185.33,37073.0,186.51,186.51,185.07,185.33,37073.0
2016-07-05 10:30:00,185.55,186.01,184.99,185.33,25116.0,185.55,186.01,184.99,185.33,25116.0
2016-07-05 11:00:00,185.2,186.03,184.75,185.74,41352.0,185.2,186.03,184.75,185.74,41352.0
2016-07-05 11:30:00,185.62,186.08,185.53,185.64,27987.0,185.62,186.08,185.53,185.64,27987.0
2016-07-05 12:00:00,185.72,186.29,185.46,186.23,20939.0,185.72,186.29,185.46,186.23,20939.0
2016-07-05 12:30:00,186.19,186.3,185.44,186.04,20506.0,186.19,186.3,185.44,186.04,20506.0
2016-07-05 13:00:00,185.98,186.43,185.05,185.16,36455.0,185.98,186.43,185.05,185.16,36455.0
2016-07-05 13:30:00,185.16,185.26,184.49,185.0,18187.0,185.16,185.26,184.49,185.0,18187.0
2016-07-05 14:00:00,185.12,186.4,185.1,185.95,15188.0,185.12,186.4,185.1,185.95,15188.0
2016-07-05 14:30:00,185.85,186.38,185.84,186.11,21495.0,185.85,186.38,185.84,186.11,21495.0
2016-07-05 15:00:00,186.09,186.23,185.84,186.01,18543.0,186.09,186.23,185.84,186.01,18543.0
2016-07-05 15:30:00,186.09,186.71,185.89,186.16,53240.0,186.09,186.71,185.89,186.16,53240.0
2016-07-06 09:30:00,185.48,185.85,184.41,185.11,36728.0,185.48,185.85,184.41,185.11,36728.0
2016-07-06 10:00:00,185.28,185.99,183.89,184.24,36120.0,185.28,185.99,183.89,184.24,36120.0
2016-07-06 10:30:00,184.2,186.01,183.93,186.01,29682.0,184.2,186.01,183.93,186.01,29682.0
2016-07-06 11:00:00,185.97,186.75,185.89,185.99,17403.0,185.97,186.75,185.89,185.99,17403.0
2016-07-06 11:30:00,186.15,186.63,185.72,186.41,21169.0,186.15,186.63,185.72,186.41,21169.0
2016-07-06 12:00:00,186.55,187.2,186.55,186.88,11925.0,186.55,187.2,186.55,186.88,11925.0
2016-07-06 12:30:00,187.01,187.25,186.57,187.25,9142.0,187.01,187.25,186.57,187.25,9142.0
2016-07-06 13:00:00,187.42,187.63,186.61,186.78,10630.0,187.42,187.63,186.61,186.78,10630.0
2016-07-06 13:30:00,186.92,187.21,186.53,186.6,11188.0,186.92,187.21,186.53,186.6,11188.0
2016-07-06 14:00:00,186.64,187.36,186.51,187.0,22216.0,186.64,187.36,186.51,187.0,22216.0
2016-07-06 14:30:00,186.95,187.88,186.8,187.77,21558.0,186.95,187.88,186.8,187.77,21558.0
2016-07-06 15:00:00,187.83,188.19,187.51,187.82,19786.0,187.83,188.19,187.51,187.82,19786.0
2016-07-06 15:30:00,187.98,188.56,187.87,188.38,56342.0,187.98,188.56,187.87,188.38,56342.0
2016-07-07 09:30:00,188.79,190.04,188.55,189.87,23974.0,188.79,190.04,188.55,189.87,23974.0
2016-07-07 10:00:00,189.76,189.92,189.21,189.21,12080.0,189.76,189.92,189.21,189.21,12080.0
2016-07-07 10:30:00,189.21,189.26,188.14,188.19,19266.0,189.21,189.26,188.14,188.19,19266.0
2016-07-07 11:00:00,187.94,188.27,187.18,187.6,20117.0,187.94,188.27,187.18,187.6,20117.0
2016-07-07 11:30:00,187.6,187.8,187.05,187.2,14604.0,187.6,187.8,187.05,187.2,14604.0
2016-07-07 12:00:00,187.69,187.88,187.37,187.85,9388.0,187.69,187.88,187.37,187.85,9388.0
2016-07-07 12:30:00,187.81,187.97,187.45,187.76,42741.0,187.81,187.97,187.45,187.76,42741.0
2016-07-07 13:00:00,187.73,188.28,187.62,187.93,12381.0,187.73,188.28,187.62,187.93,12381.0
2016-07-07 13:30:00,188.04,188.44,187.95,188.44,10874.0,188.04,188.44,187.95,188.44,10874.0
2016-07-07 14:00:00,188.43,188.73,187.83,188.14,16537.0,188.43,188.73,187.83,188.14,16537.0
2016-07-07 14:30:00,188.16,188.23,187.51,187.71,19387.0,188.16,188.23,187.51,187.71,19387.0
2016-07-07 15:00:00,187.67,188.66,187.67,188.5,21045.0,187.67,188.66,187.67,188.5,21045.0
2016-07-07 15:30:00,188.47,189.25,188.4,189.16,40765.0,188.47,189.25,188.4,189.16,40765.0
2016-07-08 09:30:00,191.23,192.59,191.23,192.4,15141.0,191.23,192.59,191.23,192.4,15141.0
2016-07-08 10:00:00,192.35,193.56,192.28,193.56,29983.0,192.35,193.56,192.28,193.56,29983.0
2016-07-08 10:30:00,193.62,194.89,193.32,194.82,36719.0,193.62,194.89,193.32,194.82,36719.0
2016-07-08 11:00:00,194.69,195.78,194.29,195.37,26380.0,194.69,195.78,194.29,195.37,26380.0
2016-07-08 11:30:00,195.45,195.59,194.82,194.88,27754.0,195.45,195.59,194.82,194.88,27754.0
2016-07-08 12:00:00,194.74,194.99,194.13,194.14,11522.0,194.74,194.99,194.13,194.14,11522.0
2016-07-08 12:30:00,194.2,194.63,194.18,194.37,24300.0,194.2,194.63,194.18,194.37,24300.0
2016-07-08 13:00:00,194.4,194.45,193.76,194.1,36913.0,194.4,194.45,193.76,194.1,36913.0
2016-07-08 13:30:00,194.09,194.32,193.93,194.29,6972.0,194.09,194.32,193.93,194.29,6972.0
2016-07-08 14:00:00,194.35,194.55,193.99,194.55,8959.0,194.35,194.55,193.99,194.55,8959.0
2016-07-08 14:30:00,194.57,194.82,194.28,194.51,12483.0,194.57,194.82,194.28,194.51,12483.0
2016-07-08 15:00:00,194.46,194.65,194.11,194.42,12133.0,194.46,194.65,194.11,194.42,12133.0
2016-07-08 15:30:00,194.39,194.51,194.0,194.17,48707.0,194.39,194.51,194.0,194.17,48707.0
2016-07-11 09:30:00,194.98,196.37,194.92,194.94,17384.0,194.98,196.37,194.92,194.94,17384.0
2016-07-11 10:00:00,194.89,195.32,194.59,195.09,11418.0,194.89,195.32,194.59,195.09,11418.0
2016-07-11 10:30:00,195.0,195.65,194.82,195.48,20797.0,195.0,195.65,194.82,195.48,20797.0
2016-07-11 11:00:00,195.65,196.26,195.63,196.0,13650.0,195.65,196.26,195.63,196.0,13650.0
2016-07-11 11:30:00,195.96,196.4,195.7,195.93,16460.0,195.96,196.4,195.7,195.93,16460.0
2016-07-11 12:00:00,195.94,196.03,195.39,195.5,10121.0,195.94,196.03,195.39,195.5,10121.0
2016-07-11 12:30:00,195.43,196.0,195.43,195.94,12490.0,195.43,196.0,195.43,195.94,12490.0
2016-07-11 13:00:00,195.91,196.12,195.66,195.86,16184.0,195.91,196.12,195.66,195.86,16184.0
2016-07-11 13:30:00,195.93,196.35,195.82,195.88,19606.0,195.93,196.35,195.82,195.88,19606.0
2016-07-11 14:00:00,195.86,196.1,195.78,195.85,18073.0,195.86,196.1,195.78,195.85,18073.0
2016-07-11 14:30:00,195.89,196.05,195.69,195.93,14437.0,195.89,196.05,195.69,195.93,14437.0
2016-07-11 15:00:00,195.94,196.26,195.9,196.06,18484.0,195.94,196.26,195.9,196.06,18484.0
2016-07-11 15:30:00,196.02,196.08,195.7,195.86,44465.0,196.02,196.08,195.7,195.86,44465.0
2016-07-12 09:30:00,197.77,197.77,196.6,197.17,12599.0,197.77,197.77,196.6,197.17,12599.0
2016-07-12 10:00:00,197.18,197.25,196.31,196.9,22841.0,197.18,197.25,196.31,196.9,22841.0
2016-07-12 10:30:00,196.81,196.99,196.5,196.6,20077.0,196.81,196.99,196.5,196.6,20077.0
2016-07-12 11:00:00,196.69,196.72,196.36,196.54,26540.0,196.69,196.72,196.36,196.54,26540.0
2016-07-12 11:30:00,196.54,196.82,196.37,196.73,39515.0,196.54,196.82,196.37,196.73,39515.0
2016-07-12 12:00:00,196.72,197.03,196.44,196.73,19921.0,196.72,197.03,196.44,196.73,19921.0
2016-07-12 12:30:00,196.7,196.82,196.38,196.69,10975.0,196.7,196.82,196.38,196.69,10975.0
2016-07-12 13:00:00,196.67,196.69,196.38,196.57,9300.0,196.67,196.69,196.38,196.57,9300.0
2016-07-12 13:30:00,196.56,196.72,196.21,196.21,9000.0,196.56,196.72,196.21,196.21,9000.0
2016-07-12 14:00:00,196.29,196.85,196.23,196.57,15523.0,196.29,196.85,196.23,196.57,15523.0
2016-07-12 14:30:00,196.56,196.84,196.23,196.41,19894.0,196.56,196.84,196.23,196.41,19894.0
2016-07-12 15:00:00,196.46,196.47,195.91,196.18,31853.0,196.46,196.47,195.91,196.18,31853.0
2016-07-12 15:30:00,196.17,196.37,195.77,195.84,49072.0,196.17,196.37,195.77,195.84,49072.0
2016-07-13 09:30:00,197.13,197.13,195.88,196.62,21577.0,197.13,197.13,195.88,196.62,21577.0
2016-07-13 10:00:00,196.65,196.9,196.27,196.35,7869.0,196.65,196.9,196.27,196.35,7869.0
2016-07-13 10:30:00,196.38,196.8,196.26,196.42,26008.0,196.38,196.8,196.26,196.42,26008.0
2016-07-13 11:00:00,196.51,196.69,195.53,195.7,22031.0,196.51,196.69,195.53,195.7,22031.0
2016-07-13 11:30:00,195.73,195.85,195.11,195.47,9460.0,195.73,195.85,195.11,195.47,9460.0
2016-07-13 12:00:00,195.57,195.83,195.51,195.77,2616.0,195.57,195.83,195.51,195.77,2616.0
2016-07-13 12:30:00,195.71,195.98,195.45,195.97,3369.0,195.71,195.98,195.45,195.97,3369.0
2016-07-13 13:00:00,195.91,196.47,195.91,196.04,12458.0,195.91,196.47,195.91,196.04,12458.0
2016-07-13 13:30:00,195.85,196.45,195.85,196.09,8842.0,195.85,196.45,195.85,196.09,8842.0
2016-07-13 14:00:00,196.16,196.42,195.96,196.38,24551.0,196.16,196.42,195.96,196.38,24551.0
2016-07-13 14:30:00,196.45,196.45,196.14,196.24,24668.0,196.45,196.45,196.14,196.24,24668.0
2016-07-13 15:00:00,196.24,196.48,196.19,196.37,45226.0,196.24,196.48,196.19,196.37,45226.0
2016-07-13 15:30:00,196.31,196.76,196.28,196.66,77960.0,196.31,196.76,196.28,196.66,77960.0
2016-07-14 09:30:00,198.44,198.48,197.21,197.57,16593.0,198.44,198.48,197.21,197.57,16593.0
2016-07-14 10:00:00,197.77,198.0,197.43,197.62,7400.0,197.77,198.0,197.43,197.62,7400.0
2016-07-14 10:30:00,197.71,197.93,197.28,197.41,10984.0,197.71,197.93,197.28,197.41,10984.0
2016-07-14 11:00:00,197.41,197.7,196.94,197.07,12592.0,197.41,197.7,196.94,197.07,12592.0
2016-07-14 11:30:00,196.93,196.94,196.58,196.64,5101.0,196.93,196.94,196.58,196.64,5101.0
2016-07-14 12:00:00,196.71,197.22,196.71,197.22,7395.0,196.71,197.22,196.71,197.22,7395.0
2016-07-14 12:30:00,197.21,197.85,197.21,197.73,9500.0,197.21,197.85,197.21,197.73,9500.0
2016-07-14 13:00:00,197.65,197.92,197.49,197.56,15919.0,197.65,197.92,197.49,197.56,15919.0
2016-07-14 13:30:00,197.53,197.74,197.19,197.2,8356.0,197.53,197.74,197.19,197.2,8356.0
2016-07-14 14:00:00,197.17,197.37,197.02,197.05,10001.0,197.17,197.37,197.02,197.05,10001.0
2016-07-14 14:30:00,196.99,197.24,196.95,197.24,6400.0,196.99,197.24,196.95,197.24,6400.0
2016-07-14 15:00:00,197.17,197.68,197.16,197.66,13312.0,197.17,197.68,197.16,197.66,13312.0
2016-07-14 15:30:00,197.67,197.75,197.22,197.43,39404.0,197.67,197.75,197.22,197.43,39404.0
2016-07-15 09:30:00,198.18,198.19,197.05,197.49,27246.0,198.18,198.19,197.05,197.49,27246.0
2016-07-15 10:00:00,197.7,198.1,197.41,197.96,12599.0,197.7,198.1,197.41,197.96,12599.0
2016-07-15 10:30:00,198.01,198.4,197.8,198.12,8566.0,198.01,198.4,197.8,198.12,8566.0
2016-07-15 11:00:00,197.95,197.99,197.46,197.49,11888.0,197.95,197.99,197.46,197.49,11888.0
2016-07-15 11:30:00,197.55,198.07,197.53,198.07,17527.0,197.55,198.07,197.53,198.07,17527.0
2016-07-15 12:00:00,198.0,198.79,198.0,198.72,15288.0,198.0,198.79,198.0,198.72,15288.0
2016-07-15 12:30:00,198.62,198.62,198.24,198.41,10800.0,198.62,198.62,198.24,198.41,10800.0
2016-07-15 13:00:00,198.37,198.91,198.08,198.87,40144.0,198.37,198.91,198.08,198.87,40144.0
2016-07-15 13:30:00,198.8,199.32,198.65,199.26,32899.0,198.8,199.32,198.65,199.26,32899.0
2016-07-15 14:00:00,199.21,199.72,199.1,199.72,36450.0,199.21,199.72,199.1,199.72,36450.0
2016-07-15 14:30:00,199.67,200.4,199.59,200.26,48482.0,199.67,200.4,199.59,200.26,48482.0
2016-07-15 15:00:00,200.26,200.44,199.91,200.03,49015.0,200.26,200.44,199.91,200.03,49015.0
2016-07-15 15:30:00,200.0,200.11,199.8,199.94,109544.0,200.0,200.11,199.8,199.94,109544.0
2016-07-18 09:30:00,200.63,200.83,200.23,200.34,26928.0,200.63,200.83,200.23,200.34,26928.0
2016-07-18 10:00:00,200.24,200.6,200.12,200.24,27231.0,200.24,200.6,200.12,200.24,27231.0
2016-07-18 10:30:00,200.26,200.28,199.54,199.75,24696.0,200.26,200.28,199.54,199.75,24696.0
2016-07-18 11:00:00,199.79,199.86,199.36,199.41,14315.0,199.79,199.86,199.36,199.41,14315.0
2016-07-18 11:30:00,199.38,199.96,199.23,199.69,20917.0,199.38,199.96,199.23,199.69,20917.0
2016-07-18 12:00:00,199.65,199.65,199.23,199.43,9409.0,199.65,199.65,199.23,199.43,9409.0
2016-07-18 12:30:00,199.4,199.4,199.19,199.32,6025.0,199.4,199.4,199.19,199.32,6025.0
2016-07-18 13:00:00,199.27,199.37,199.14,199.27,5219.0,199.27,199.37,199.14,199.27,5219.0
2016-07-18 13:30:00,199.25,200.07,199.19,200.03,12113.0,199.25,200.07,199.19,200.03,12113.0
2016-07-18 14:00:00,200.05,200.05,199.48,199.7,9742.0,200.05,200.05,199.48,199.7,9742.0
2016-07-18 14:30:00,199.63,199.65,199.49,199.58,20076.0,199.63,199.65,199.49,199.58,20076.0
2016-07-18 15:00:00,199.55,199.55,199.28,199.49,30369.0,199.55,199.55,199.28,199.49,30369.0
2016-07-18 15:30:00,199.49,199.9,199.49,199.7,78156.0,199.49,199.9,199.49,199.7,78156.0
2016-07-19 09:30:00,199.62,200.11,199.23,199.98,16974.0,199.62,200.11,199.23,199.98,16974.0
2016-07-19 10:00:00,200.05,200.46,199.72,200.05,16862.0,200.05,200.46,199.72,200.05,16862.0
2016-07-19 10:30:00,200.07,200.07,199.65,199.81,17871.0,200.07,200.07,199.65,199.81,17871.0
2016-07-19 11:00:00,199.78,199.93,199.35,199.35,5819.0,199.78,199.93,199.35,199.35,5819.0
2016-07-19 11:30:00,199.47,199.67,198.84,198.84,18065.0,199.47,199.67,198.84,198.84,18065.0
2016-07-19 12:00:00,198.84,198.84,198.23,198.23,24902.0,198.84,198.84,198.23,198.23,24902.0
2016-07-19 12:30:00,198.22,198.29,197.88,198.29,32182.0,198.22,198.29,197.88,198.29,32182.0
2016-07-19 13:00:00,198.28,198.28,197.88,198.07,12370.0,198.28,198.28,197.88,198.07,12370.0
2016-07-19 13:30:00,198.07,198.48,198.07,198.35,10087.0,198.07,198.48,198.07,198.35,10087.0
2016-07-19 14:00:00,198.42,198.7,198.28,198.58,13760.0,198.42,198.7,198.28,198.58,13760.0
2016-07-19 14:30:00,198.54,198.83,198.43,198.69,9745.0,198.54,198.83,198.43,198.69,9745.0
2016-07-19 15:00:00,198.71,198.85,198.65,198.74,17403.0,198.71,198.85,198.65,198.74,17403.0
2016-07-19 15:30:00,198.72,198.89,198.54,198.85,39546.0,198.72,198.89,198.54,198.85,39546.0
2016-07-20 09:30:00,199.75,199.75,198.11,198.25,22097.0,199.75,199.75,198.11,198.25,22097.0
2016-07-20 10:00:00,198.39,199.52,198.39,199.36,12200.0,198.39,199.52,198.39,199.36,12200.0
2016-07-20 10:30:00,199.42,199.62,199.06,199.26,35503.0,199.42,199.62,199.06,199.26,35503.0
2016-07-20 11:00:00,199.36,200.69,199.34,200.47,10675.0,199.36,200.69,199.34,200.47,10675.0
2016-07-20 11:30:00,200.59,200.74,200.16,200.55,11025.0,200.59,200.74,200.16,200.55,11025.0
2016-07-20 12:00:00,200.55,201.11,200.49,200.85,39558.0,200.55,201.11,200.49,200.85,39558.0
2016-07-20 12:30:00,200.85,201.59,200.67,201.59,70888.0,200.85,201.59,200.67,201.59,70888.0
2016-07-20 13:00:00,201.58,201.75,201.49,201.72,8809.0,201.58,201.75,201.49,201.72,8809.0
2016-07-20 13:30:00,201.71,201.71,201.27,201.34,7098.0,201.71,201.71,201.27,201.34,7098.0
2016-07-20 14:00:00,201.33,201.93,201.33,201.84,14404.0,201.33,201.93,201.33,201.84,14404.0
2016-07-20 14:30:00,201.8,202.28,201.71,201.71,58435.0,201.8,202.28,201.71,201.71,58435.0
2016-07-20 15:00:00,201.68,201.76,201.24,201.34,18690.0,201.68,201.76,201.24,201.34,18690.0
2016-07-20 15:30:00,201.24,201.53,201.16,201.21,50770.0,201.24,201.53,201.16,201.21,50770.0
2016-07-21 09:30:00,201.01,201.47,199.1,199.19,36645.0,201.01,201.47,199.1,199.19,36645.0
2016-07-21 10:00:00,199.13,199.82,198.64,198.89,82972.0,199.13,199.82,198.64,198.89,82972.0
2016-07-21 10:30:00,198.87,199.26,198.56,199.25,45311.0,198.87,199.26,198.56,199.25,45311.0
2016-07-21 11:00:00,199.25,199.58,198.93,198.97,30050.0,199.25,199.58,198.93,198.97,30050.0
2016-07-21 11:30:00,199.06,199.32,198.54,199.1,21662.0,199.06,199.32,198.54,199.1,21662.0
2016-07-21 12:00:00,199.07,199.25,198.58,198.73,13753.0,199.07,199.25,198.58,198.73,13753.0
2016-07-21 12:30:00,198.7,198.97,198.59,198.59,63994.0,198.7,198.97,198.59,198.59,63994.0
2016-07-21 13:00:00,198.7,199.08,198.48,198.97,10469.0,198.7,199.08,198.48,198.97,10469.0
2016-07-21 13:30:00,198.95,198.99,198.13,198.2,28946.0,198.95,198.99,198.13,198.2,28946.0
2016-07-21 14:00:00,198.19,198.53,198.16,198.53,16715.0,198.19,198.53,198.16,198.53,16715.0
2016-07-21 14:30:00,198.47,199.0,198.3,198.92,22388.0,198.47,199.0,198.3,198.92,22388.0
2016-07-21 15:00:00,198.89,198.97,198.58,198.92,25348.0,198.89,198.97,198.58,198.92,25348.0
2016-07-21 15:30:00,198.94,199.0,198.65,198.88,48694.0,198.94,199.0,198.65,198.88,48694.0
2016-07-22 09:30:00,199.5,199.62,198.53,199.1,21409.0,199.5,199.62,198.53,199.1,21409.0
2016-07-22 10:00:00,199.1,200.23,199.02,200.23,37627.0,199.1,200.23,199.02,200.23,37627.0
2016-07-22 10:30:00,200.23,201.7,200.15,201.41,38866.0,200.23,201.7,200.15,201.41,38866.0
2016-07-22 11:00:00,201.51,201.51,200.78,200.94,39242.0,201.51,201.51,200.78,200.94,39242.0
2016-07-22 11:30:00,201.0,201.3,200.66,201.17,23503.0,201.0,201.3,200.66,201.17,23503.0
2016-07-22 12:00:00,201.16,201.32,200.95,201.32,15288.0,201.16,201.32,200.95,201.32,15288.0
2016-07-22 12:30:00,201.25,201.4,200.96,201.37,21127.0,201.25,201.4,200.96,201.37,21127.0
2016-07-22 13:00:00,201.33,201.6,201.24,201.6,16013.0,201.33,201.6,201.24,201.6,16013.0
2016-07-22 13:30:00,201.56,201.7,201.45,201.68,37380.0,201.56,201.7,201.45,201.68,37380.0
2016-07-22 14:00:00,201.61,201.82,201.55,201.82,41250.0,201.61,201.82,201.55,201.82,41250.0
2016-07-22 14:30:00,201.82,202.51,201.82,202.43,34383.0,201.82,202.51,201.82,202.43,34383.0
2016-07-22 15:00:00,202.47,202.71,202.29,202.7,26466.0,202.47,202.71,202.29,202.7,26466.0
2016-07-22 15:30:00,202.65,203.18,202.64,203.07,95416.0,202.65,203.18,202.64,203.07,95416.0
2016-07-25 09:30:00,203.45,204.77,202.64,203.99,42675.0,203.45,204.77,202.64,203.99,42675.0
2016-07-25 10:00:00,204.01,204.14,203.15,203.33,67555.0,204.01,204.14,203.15,203.33,67555.0
2016-07-25 10:30:00,203.37,203.43,202.31,202.41,47911.0,203.37,203.43,202.31,202.41,47911.0
2016-07-25 11:00:00,202.38,202.48,201.55,202.14,51130.0,202.38,202.48,201.55,202.14,51130.0
2016-07-25 11:30:00,202.21,203.14,202.11,203.02,10745.0,202.21,203.14,202.11,203.02,10745.0
2016-07-25 12:00:00,202.9,203.07,202.69,202.84,6457.0,202.9,203.07,202.69,202.84,6457.0
2016-07-25 12:30:00,202.86,203.14,202.74,202.95,13249.0,202.86,203.14,202.74,202.95,13249.0
2016-07-25 13:00:00,202.89,203.26,202.79,203.22,19686.0,202.89,203.26,202.79,203.22,19686.0
2016-07-25 13:30:00,203.19,203.31,203.07,203.28,9599.0,203.19,203.31,203.07,203.28,9599.0
2016-07-25 14:00:00,203.26,203.77,203.21,203.68,22618.0,203.26,203.77,203.21,203.68,22618.0
2016-07-25 14:30:00,203.69,204.44,203.69,204.19,25713.0,203.69,204.44,203.69,204.19,25713.0
2016-07-25 15:00:00,204.25,204.89,204.24,204.86,42741.0,204.25,204.89,204.24,204.86,42741.0
2016-07-25 15:30:00,204.83,204.91,204.57,204.81,71458.0,204.83,204.91,204.57,204.81,71458.0
2016-07-26 09:30:00,204.77,204.99,203.83,203.83,23835.0,204.77,204.99,203.83,203.83,23835.0
2016-07-26 10:00:00,204.01,204.75,204.01,204.53,40191.0,204.01,204.75,204.01,204.53,40191.0
2016-07-26 10:30:00,204.51,204.51,203.54,203.54,14702.0,204.51,204.51,203.54,203.54,14702.0
2016-07-26 11:00:00,203.3,203.62,202.72,203.59,14464.0,203.3,203.62,202.72,203.59,14464.0
2016-07-26 11:30:00,203.52,204.29,203.52,204.28,7400.0,203.52,204.29,203.52,204.28,7400.0
2016-07-26 12:00:00,204.29,204.48,204.16,204.34,14533.0,204.29,204.48,204.16,204.34,14533.0
2016-07-26 12:30:00,204.23,204.68,204.21,204.43,5300.0,204.23,204.68,204.21,204.43,5300.0
2016-07-26 13:00:00,204.37,204.44,204.18,204.22,11348.0,204.37,204.44,204.18,204.22,11348.0
2016-07-26 13:30:00,204.24,204.66,204.15,204.5,8243.0,204.24,204.66,204.15,204.5,8243.0
2016-07-26 14:00:00,204.49,204.8,204.42,204.73,16562.0,204.49,204.8,204.42,204.73,16562.0
2016-07-26 14:30:00,204.78,204.93,204.64,204.91,6089.0,204.78,204.93,204.64,204.91,6089.0
2016-07-26 15:00:00,204.83,205.0,204.74,204.96,12305.0,204.83,205.0,204.74,204.96,12305.0
2016-07-26 15:30:00,204.93,205.21,204.87,205.1,34441.0,204.93,205.21,204.87,205.1,34441.0
2016-07-27 09:30:00,206.07,208.47,205.55,205.9,84977.0,206.07,208.47,205.55,205.9,84977.0
2016-07-27 10:00:00,205.76,206.01,205.41,205.64,27547.0,205.76,206.01,205.41,205.64,27547.0
2016-07-27 10:30:00,205.42,205.56,204.63,204.86,19224.0,205.42,205.56,204.63,204.86,19224.0
2016-07-27 11:00:00,204.74,205.18,204.34,205.04,33471.0,204.74,205.18,204.34,205.04,33471.0
2016-07-27 11:30:00,205.04,205.11,204.12,204.34,9546.0,205.04,205.11,204.12,204.34,9546.0
2016-07-27 12:00:00,204.26,204.32,203.83,203.91,16984.0,204.26,204.32,203.83,203.91,16984.0
2016-07-27 12:30:00,203.85,204.52,203.82,203.85,17129.0,203.85,204.52,203.82,203.85,17129.0
2016-07-27 13:00:00,203.89,204.09,203.69,203.86,16489.0,203.89,204.09,203.69,203.86,16489.0
2016-07-27 13:30:00,203.88,204.7,203.76,204.7,19253.0,203.88,204.7,203.76,204.7,19253.0
2016-07-27 14:00:00,204.57,205.06,203.93,204.74,30813.0,204.57,205.06,203.93,204.74,30813.0
2016-07-27 14:30:00,204.68,205.13,204.4,204.7,24251.0,204.68,205.13,204.4,204.7,24251.0
2016-07-27 15:00:00,204.7,205.66,204.7,205.45,28030.0,204.7,205.66,204.7,205.45,28030.0
2016-07-27 15:30:00,205.3,205.44,204.69,204.97,55550.0,205.3,205.44,204.69,204.97,55550.0
2016-07-28 09:30:00,204.9,206.62,204.9,206.45,33187.0,204.9,206.62,204.9,206.45,33187.0
2016-07-28 10:00:00,206.45,206.79,205.78,205.84,61361.0,206.45,206.79,205.78,205.84,61361.0
2016-07-28 10:30:00,206.0,206.55,205.65,205.75,60935.0,206.0,206.55,205.65,205.75,60935.0
2016-07-28 11:00:00,205.74,205.98,205.21,205.92,23414.0,205.74,205.98,205.21,205.92,23414.0
2016-07-28 11:30:00,206.19,206.25,205.7,206.03,13146.0,206.19,206.25,205.7,206.03,13146.0
2016-07-28 12:00:00,205.89,205.98,205.67,205.94,25274.0,205.89,205.98,205.67,205.94,25274.0
2016-07-28 12:30:00,205.94,205.94,205.52,205.58,23398.0,205.94,205.94,205.52,205.58,23398.0
2016-07-28 13:00:00,205.5,205.93,205.47,205.47,10787.0,205.5,205.93,205.47,205.47,10787.0
2016-07-28 13:30:00,205.54,205.96,205.52,205.81,14750.0,205.54,205.96,205.52,205.81,14750.0
2016-07-28 14:00:00,205.79,206.44,205.79,206.21,22946.0,205.79,206.44,205.79,206.21,22946.0
2016-07-28 14:30:00,206.25,206.54,206.18,206.39,23779.0,206.25,206.54,206.18,206.39,23779.0
2016-07-28 15:00:00,206.45,207.27,206.45,207.0,53610.0,206.45,207.27,206.45,207.0,53610.0
2016-07-28 15:30:00,207.0,207.22,206.89,207.0,107298.0,207.0,207.22,206.89,207.0,107298.0
2016-07-29 09:30:00,206.74,206.96,205.96,206.66,53147.0,206.74,206.96,205.96,206.66,53147.0
2016-07-29 10:00:00,206.71,207.06,206.2,207.06,58913.0,206.71,207.06,206.2,207.06,58913.0
2016-07-29 10:30:00,207.1,207.41,206.79,206.89,29037.0,207.1,207.41,206.79,206.89,29037.0
2016-07-29 11:00:00,206.81,207.43,206.72,207.04,27361.0,206.81,207.43,206.72,207.04,27361.0
2016-07-29 11:30:00,207.06,207.26,206.89,207.18,18791.0,207.06,207.26,206.89,207.18,18791.0
2016-07-29 12:00:00,207.13,207.63,207.1,207.1,19536.0,207.13,207.63,207.1,207.1,19536.0
2016-07-29 12:30:00,207.15,207.5,207.02,207.16,32895.0,207.15,207.5,207.02,207.16,32895.0
2016-07-29 13:00:00,207.2,207.62,206.96,207.58,19890.0,207.2,207.62,206.96,207.58,19890.0
2016-07-29 13:30:00,207.63,208.34,207.63,208.23,26242.0,207.63,208.34,207.63,208.23,26242.0
2016-07-29 14:00:00,208.19,208.59,208.12,208.57,55877.0,208.19,208.59,208.12,208.57,55877.0
2016-07-29 14:30:00,208.56,209.17,208.37,209.03,38628.0,208.56,209.17,208.37,209.03,38628.0
2016-07-29 15:00:00,209.02,209.37,208.7,208.95,51743.0,209.02,209.37,208.7,208.95,51743.0
2016-07-29 15:30:00,208.97,209.42,208.91,208.91,82610.0,208.97,209.42,208.91,208.91,82610.0
2016-08-01 09:30:00,209.11,209.26,206.82,208.04,117049.0,209.11,209.26,206.82,208.04,117049.0
2016-08-01 10:00:00,208.12,209.99,207.93,209.81,53790.0,208.12,209.99,207.93,209.81,53790.0
2016-08-01 10:30:00,209.82,209.87,209.22,209.77,42801.0,209.82,209.87,209.22,209.77,42801.0
2016-08-01 11:00:00,209.73,210.6,209.69,209.85,65199.0,209.73,210.6,209.69,209.85,65199.0
2016-08-01 11:30:00,209.86,210.12,209.53,209.93,27923.0,209.86,210.12,209.53,209.93,27923.0
2016-08-01 12:00:00,209.87,209.99,208.92,209.08,28347.0,209.87,209.99,208.92,209.08,28347.0
2016-08-01 12:30:00,209.07,209.68,208.99,209.07,30360.0,209.07,209.68,208.99,209.07,30360.0
2016-08-01 13:00:00,209.09,209.63,208.9,209.51,21098.0,209.09,209.63,208.9,209.51,21098.0
2016-08-01 13:30:00,209.48,209.73,209.13,209.67,26715.0,209.48,209.73,209.13,209.67,26715.0
2016-08-01 14:00:00,209.73,210.06,209.59,209.59,30941.0,209.73,210.06,209.59,209.59,30941.0
2016-08-01 14:30:00,209.61,210.08,209.54,209.87,25073.0,209.61,210.08,209.54,209.87,25073.0
2016-08-01 15:00:00,209.86,209.87,209.25,209.44,34268.0,209.86,209.87,209.25,209.44,34268.0
2016-08-01 15:30:00,209.46,210.0,209.46,209.89,85014.0,209.46,210.0,209.46,209.89,85014.0
2016-08-02 09:30:00,209.94,211.5,209.03,209.11,52810.0,209.94,211.5,209.03,209.11,52810.0
2016-08-02 10:00:00,209.07,209.13,208.18,208.42,26451.0,209.07,209.13,208.18,208.42,26451.0
2016-08-02 10:30:00,208.4,208.46,206.73,206.89,67628.0,208.4,208.46,206.73,206.89,67628.0
2016-08-02 11:00:00,206.94,208.08,206.94,207.97,40387.0,206.94,208.08,206.94,207.97,40387.0
2016-08-02 11:30:00,207.86,207.99,207.41,207.67,20182.0,207.86,207.99,207.41,207.67,20182.0
2016-08-02 12:00:00,207.68,207.99,207.42,207.92,19437.0,207.68,207.99,207.42,207.92,19437.0
2016-08-02 12:30:00,208.0,208.22,207.72,207.81,20142.0,208.0,208.22,207.72,207.81,20142.0
2016-08-02 13:00:00,207.74,208.1,207.53,208.02,30456.0,207.74,208.1,207.53,208.02,30456.0
2016-08-02 13:30:00,207.92,208.05,207.81,208.02,29707.0,207.92,208.05,207.81,208.02,29707.0
2016-08-02 14:00:00,207.98,208.35,207.94,208.1,16355.0,207.98,208.35,207.94,208.1,16355.0
2016-08-02 14:30:00,208.09,208.37,207.98,208.11,21949.0,208.09,208.37,207.98,208.11,21949.0
2016-08-02 15:00:00,208.09,208.26,207.94,208.07,24842.0,208.09,208.26,207.94,208.07,24842.0
2016-08-02 15:30:00,208.05,208.38,207.94,208.31,75751.0,208.05,208.38,207.94,208.31,75751.0
2016-08-03 09:30:00,207.76,208.23,206.42,207.55,80414.0,207.76,208.23,206.42,207.55,80414.0
2016-08-03 10:00:00,207.52,208.4,207.26,208.37,26904.0,207.52,208.4,207.26,208.37,26904.0
2016-08-03 10:30:00,208.26,208.37,207.79,207.81,25138.0,208.26,208.37,207.79,207.81,25138.0
2016-08-03 11:00:00,207.77,208.12,207.57,207.81,60849.0,207.77,208.12,207.57,207.81,60849.0
2016-08-03 11:30:00,207.82,208.32,207.57,208.23,26613.0,207.82,208.32,207.57,208.23,26613.0
2016-08-03 12:00:00,208.19,208.34,208.04,208.16,16907.0,208.19,208.34,208.04,208.16,16907.0
2016-08-03 12:30:00,208.17,208.42,208.08,208.21,18924.0,208.17,208.42,208.08,208.21,18924.0
2016-08-03 13:00:00,208.24,208.43,208.04,208.13,18844.0,208.24,208.43,208.04,208.13,18844.0
2016-08-03 13:30:00,208.08,208.24,207.77,207.87,17428.0,208.08,208.24,207.77,207.87,17428.0
2016-08-03 14:00:00,207.9,208.02,207.64,207.68,32326.0,207.9,208.02,207.64,207.68,32326.0
2016-08-03 14:30:00,207.67,207.75,207.5,207.61,33795.0,207.67,207.75,207.5,207.61,33795.0
2016-08-03 15:00:00,207.63,208.37,207.62,208.25,26992.0,207.63,208.37,207.62,208.25,26992.0
2016-08-03 15:30:00,208.25,208.54,208.08,208.45,83872.0,208.25,208.54,208.08,208.45,83872.0
2016-08-04 09:30:00,208.58,208.59,206.71,206.78,40759.0,208.58,208.59,206.71,206.78,40759.0
2016-08-04 10:00:00,206.89,207.36,206.33,207.18,73825.0,206.89,207.36,206.33,207.18,73825.0
2016-08-04 10:30:00,207.21,207.54,206.35,206.66,52714.0,207.21,207.54,206.35,206.66,52714.0
2016-08-04 11:00:00,206.68,207.42,206.16,207.36,51820.0,206.68,207.42,206.16,207.36,51820.0
2016-08-04 11:30:00,207.28,207.84,206.83,206.92,35188.0,207.28,207.84,206.83,206.92,35188.0
2016-08-04 12:00:00,206.92,207.91,206.9,207.87,35141.0,206.92,207.91,206.9,207.87,35141.0
2016-08-04 12:30:00,207.77,207.8,207.36,207.45,19084.0,207.77,207.8,207.36,207.45,19084.0
2016-08-04 13:00:00,207.52,207.74,207.23,207.43,22162.0,207.52,207.74,207.23,207.43,22162.0
2016-08-04 13:30:00,207.58,207.74,207.34,207.6,26592.0,207.58,207.74,207.34,207.6,26592.0
2016-08-04 14:00:00,207.62,207.7,207.2,207.44,33470.0,207.62,207.7,207.2,207.44,33470.0
2016-08-04 14:30:00,207.43,207.62,207.14,207.35,58635.0,207.43,207.62,207.14,207.35,58635.0
2016-08-04 15:00:00,207.41,207.98,207.34,207.98,70036.0,207.41,207.98,207.34,207.98,70036.0
2016-08-04 15:30:00,207.99,208.41,207.57,207.7,185020.0,207.99,208.41,207.57,207.7,185020.0
2016-08-05 09:30:00,211.11,213.71,211.11,211.48,172876.0,211.11,213.71,211.11,211.48,172876.0
2016-08-05 10:00:00,211.48,211.48,210.41,211.24,120076.0,211.48,211.48,210.41,211.24,120076.0
2016-08-05 10:30:00,211.29,211.64,210.51,210.51,44582.0,211.29,211.64,210.51,210.51,44582.0
2016-08-05 11:00:00,210.67,211.51,210.67,211.11,31618.0,210.67,211.51,210.67,211.11,31618.0
2016-08-05 11:30:00,210.96,211.43,210.54,210.8,36849.0,210.96,211.43,210.54,210.8,36849.0
2016-08-05 12:00:00,210.88,211.27,210.37,210.94,26667.0,210.88,211.27,210.37,210.94,26667.0
2016-08-05 12:30:00,211.02,212.5,210.87,212.21,72988.0,211.02,212.5,210.87,212.21,72988.0
2016-08-05 13:00:00,212.21,212.8,212.14,212.72,82403.0,212.21,212.8,212.14,212.72,82403.0
2016-08-05 13:30:00,212.72,212.76,212.44,212.5,49883.0,212.72,212.76,212.44,212.5,49883.0
2016-08-05 14:00:00,212.5,212.77,212.36,212.72,47724.0,212.5,212.77,212.36,212.72,47724.0
2016-08-05 14:30:00,212.72,213.46,212.64,213.28,66207.0,212.72,213.46,212.64,213.28,66207.0
2016-08-05 15:00:00,213.26,213.67,213.12,213.65,84508.0,213.26,213.67,213.12,213.65,84508.0
2016-08-05 15:30:00,213.66,214.05,213.34,214.01,149329.0,213.66,214.05,213.34,214.01,149329.0
2016-08-08 09:30:00,214.02,214.93,213.54,214.45,56675.0,214.02,214.93,213.54,214.45,56675.0
2016-08-08 10:00:00,214.29,214.52,213.94,213.94,55959.0,214.29,214.52,213.94,213.94,55959.0
2016-08-08 10:30:00,213.85,214.34,213.41,214.21,23134.0,213.85,214.34,213.41,214.21,23134.0
2016-08-08 11:00:00,214.16,214.2,213.65,213.74,20727.0,214.16,214.2,213.65,213.74,20727.0
2016-08-08 11:30:00,213.73,213.74,212.91,213.6,20126.0,213.73,213.74,212.91,213.6,20126.0
2016-08-08 12:00:00,213.56,213.85,213.54,213.73,9906.0,213.56,213.85,213.54,213.73,9906.0
2016-08-08 12:30:00,213.74,213.74,213.17,213.49,12101.0,213.74,213.74,213.17,213.49,12101.0
2016-08-08 13:00:00,213.5,213.83,213.44,213.81,13847.0,213.5,213.83,213.44,213.81,13847.0
2016-08-08 13:30:00,213.76,213.84,213.4,213.68,9067.0,213.76,213.84,213.4,213.68,9067.0
2016-08-08 14:00:00,213.75,214.22,213.66,213.94,29784.0,213.75,214.22,213.66,213.94,29784.0
2016-08-08 14:30:00,213.9,213.97,213.43,213.45,14343.0,213.9,213.97,213.43,213.45,14343.0
2016-08-08 15:00:00,213.43,213.44,212.86,213.19,51674.0,213.43,213.44,212.86,213.19,51674.0
2016-08-08 15:30:00,213.17,213.34,212.79,213.04,78814.0,213.17,213.34,212.79,213.04,78814.0
2016-08-09 09:30:00,213.39,214.81,213.39,213.97,41417.0,213.39,214.81,213.39,213.97,41417.0
2016-08-09 10:00:00,214.03,214.43,213.69,213.86,22802.0,214.03,214.43,213.69,213.86,22802.0
2016-08-09 10:30:00,213.89,214.13,213.4,213.4,25584.0,213.89,214.13,213.4,213.4,25584.0
2016-08-09 11:00:00,213.5,213.52,212.34,212.51,19227.0,213.5,213.52,212.34,212.51,19227.0
2016-08-09 11:30:00,212.47,212.91,212.39,212.84,11659.0,212.47,212.91,212.39,212.84,11659.0
2016-08-09 12:00:00,212.79,212.87,212.59,212.73,16015.0,212.79,212.87,212.59,212.73,16015.0
2016-08-09 12:30:00,212.63,212.63,212.2,212.21,6380.0,212.63,212.63,212.2,212.21,6380.0
2016-08-09 13:00:00,212.26,212.55,212.21,212.23,10089.0,212.26,212.55,212.21,212.23,10089.0
2016-08-09 13:30:00,212.26,212.38,212.04,212.2,23577.0,212.26,212.38,212.04,212.2,23577.0
2016-08-09 14:00:00,212.25,212.51,211.96,211.96,38902.0,212.25,212.51,211.96,211.96,38902.0
2016-08-09 14:30:00,211.99,212.07,211.7,211.96,17044.0,211.99,212.07,211.7,211.96,17044.0
2016-08-09 15:00:00,212.03,212.29,211.94,212.25,31426.0,212.03,212.29,211.94,212.25,31426.0
2016-08-09 15:30:00,212.26,212.37,212.1,212.36,54226.0,212.26,212.37,212.1,212.36,54226.0
2016-08-10 09:30:00,212.52,213.03,211.6,211.6,16730.0,212.52,213.03,211.6,211.6,16730.0
2016-08-10 10:00:00,211.9,212.54,211.9,212.45,19777.0,211.9,212.54,211.9,212.45,19777.0
2016-08-10 10:30:00,212.32,212.52,212.0,212.19,15740.0,212.32,212.52,212.0,212.19,15740.0
2016-08-10 11:00:00,212.18,212.35,210.51,211.1,38053.0,212.18,212.35,210.51,211.1,38053.0
2016-08-10 11:30:00,211.15,211.15,210.87,211.13,7644.0,211.15,211.15,210.87,211.13,7644.0
2016-08-10 12:00:00,211.05,211.88,210.88,211.32,12710.0,211.05,211.88,210.88,211.32,12710.0
2016-08-10 12:30:00,211.26,211.39,211.04,211.31,14375.0,211.26,211.39,211.04,211.31,14375.0
2016-08-10 13:00:00,211.33,211.35,210.99,211.06,14020.0,211.33,211.35,210.99,211.06,14020.0
2016-08-10 13:30:00,211.08,211.18,210.93,211.09,12407.0,211.08,211.18,210.93,211.09,12407.0
2016-08-10 14:00:00,211.08,211.14,210.77,210.77,21897.0,211.08,211.14,210.77,210.77,21897.0
2016-08-10 14:30:00,210.8,211.3,210.8,211.24,13890.0,210.8,211.3,210.8,211.24,13890.0
2016-08-10 15:00:00,211.27,211.9,211.13,211.83,17699.0,211.27,211.9,211.13,211.83,17699.0
2016-08-10 15:30:00,211.85,211.88,211.52,211.8,30313.0,211.85,211.88,211.52,211.8,30313.0
2016-08-11 09:30:00,212.3,213.13,211.7,212.08,52707.0,212.3,213.13,211.7,212.08,52707.0
2016-08-11 10:00:00,211.68,212.58,211.68,212.53,17132.0,211.68,212.58,211.68,212.53,17132.0
2016-08-11 10:30:00,212.53,213.0,211.96,212.66,48221.0,212.53,213.0,211.96,212.66,48221.0
2016-08-11 11:00:00,212.63,213.15,211.93,212.21,46334.0,212.63,213.15,211.93,212.21,46334.0
2016-08-11 11:30:00,212.12,212.61,212.03,212.57,11932.0,212.12,212.61,212.03,212.57,11932.0
2016-08-11 12:00:00,212.48,212.48,211.97,212.05,16270.0,212.48,212.48,211.97,212.05,16270.0
2016-08-11 12:30:00,212.1,212.24,211.58,211.84,16561.0,212.1,212.24,211.58,211.84,16561.0
2016-08-11 13:00:00,211.86,211.95,211.39,211.4,21669.0,211.86,211.95,211.39,211.4,21669.0
2016-08-11 13:30:00,211.41,212.33,211.36,212.09,40451.0,211.41,212.33,211.36,212.09,40451.0
2016-08-11 14:00:00,212.09,212.36,212.02,212.13,39405.0,212.09,212.36,212.02,212.13,39405.0
2016-08-11 14:30:00,212.15,212.36,211.98,211.99,11273.0,212.15,212.36,211.98,211.99,11273.0
2016-08-11 15:00:00,211.98,212.02,211.78,211.92,15846.0,211.98,212.02,211.78,211.92,15846.0
2016-08-11 15:30:00,211.85,212.14,211.71,211.81,34161.0,211.85,212.14,211.71,211.81,34161.0
2016-08-12 09:30:00,211.79,211.79,210.36,211.55,18397.0,211.79,211.79,210.36,211.55,18397.0
2016-08-12 10:00:00,211.6,211.91,210.63,210.83,18779.0,211.6,211.91,210.63,210.83,18779.0
2016-08-12 10:30:00,210.9,211.47,210.77,211.42,15210.0,210.9,211.47,210.77,211.42,15210.0
2016-08-12 11:00:00,211.4,211.41,210.87,211.31,11768.0,211.4,211.41,210.87,211.31,11768.0
2016-08-12 11:30:00,211.17,211.17,210.53,210.66,12155.0,211.17,211.17,210.53,210.66,12155.0
2016-08-12 12:00:00,210.7,211.1,210.63,210.64,14669.0,210.7,211.1,210.63,210.64,14669.0
2016-08-12 12:30:00,210.73,211.17,210.7,210.85,13063.0,210.73,211.17,210.7,210.85,13063.0
2016-08-12 13:00:00,210.83,211.13,210.59,211.06,8038.0,210.83,211.13,210.59,211.06,8038.0
2016-08-12 13:30:00,211.2,211.36,210.97,211.24,7418.0,211.2,211.36,210.97,211.24,7418.0
2016-08-12 14:00:00,211.26,211.91,211.17,211.79,19657.0,211.26,211.91,211.17,211.79,19657.0
2016-08-12 14:30:00,211.88,211.92,211.6,211.92,18301.0,211.88,211.92,211.6,211.92,18301.0
2016-08-12 15:00:00,211.86,211.95,211.58,211.74,19013.0,211.86,211.95,211.58,211.74,19013.0
2016-08-12 15:30:00,211.84,212.37,211.81,211.94,58983.0,211.84,212.37,211.81,211.94,58983.0
2016-08-15 09:30:00,212.41,213.31,211.98,213.1,30516.0,212.41,213.31,211.98,213.1,30516.0
2016-08-15 10:00:00,213.18,213.42,212.69,212.76,21577.0,213.18,213.42,212.69,212.76,21577.0
2016-08-15 10:30:00,212.7,213.0,212.54,212.91,28792.0,212.7,213.0,212.54,212.91,28792.0
2016-08-15 11:00:00,212.93,213.57,212.89,213.33,18222.0,212.93,213.57,212.89,213.33,18222.0
2016-08-15 11:30:00,213.4,213.5,213.25,213.34,19146.0,213.4,213.5,213.25,213.34,19146.0
2016-08-15 12:00:00,213.34,213.48,213.25,213.31,10623.0,213.34,213.48,213.25,213.31,10623.0
2016-08-15 12:30:00,213.4,213.5,213.08,213.2,12155.0,213.4,213.5,213.08,213.2,12155.0
2016-08-15 13:00:00,213.14,213.14,212.72,212.95,7371.0,213.14,213.14,212.72,212.95,7371.0
2016-08-15 13:30:00,212.87,213.24,212.69,212.75,15963.0,212.87,213.24,212.69,212.75,15963.0
2016-08-15 14:00:00,212.71,212.96,212.61,212.92,16992.0,212.71,212.96,212.61,212.92,16992.0
2016-08-15 14:30:00,212.87,213.06,212.56,212.61,13105.0,212.87,213.06,212.56,212.61,13105.0
2016-08-15 15:00:00,212.62,212.82,212.53,212.78,18168.0,212.62,212.82,212.53,212.78,18168.0
2016-08-15 15:30:00,212.71,212.91,212.65,212.76,42297.0,212.71,212.91,212.65,212.76,42297.0
2016-08-16 09:30:00,212.41,212.65,211.56,212.41,20877.0,212.41,212.65,211.56,212.41,20877.0
2016-08-16 10:00:00,212.37,213.3,212.26,212.57,11878.0,212.37,213.3,212.26,212.57,11878.0
2016-08-16 10:30:00,212.51,212.51,211.74,211.74,13158.0,212.51,212.51,211.74,211.74,13158.0
2016-08-16 11:00:00,211.76,212.07,211.6,211.66,15425.0,211.76,212.07,211.6,211.66,15425.0
2016-08-16 11:30:00,211.7,211.78,211.18,211.76,17727.0,211.7,211.78,211.18,211.76,17727.0
2016-08-16 12:00:00,211.73,211.82,211.23,211.34,10842.0,211.73,211.82,211.23,211.34,10842.0
2016-08-16 12:30:00,211.37,211.65,211.26,211.49,5873.0,211.37,211.65,211.26,211.49,5873.0
2016-08-16 13:00:00,211.53,211.63,210.75,211.18,52589.0,211.53,211.63,210.75,211.18,52589.0
2016-08-16 13:30:00,211.18,211.19,210.52,211.0,14026.0,211.18,211.19,210.52,211.0,14026.0
2016-08-16 14:00:00,211.07,211.2,210.49,210.5,14594.0,211.07,211.2,210.49,210.5,14594.0
2016-08-16 14:30:00,210.46,210.69,210.3,210.62,17236.0,210.46,210.69,210.3,210.62,17236.0
2016-08-16 15:00:00,210.59,211.04,210.59,210.98,15045.0,210.59,211.04,210.59,210.98,15045.0
2016-08-16 15:30:00,210.99,211.05,210.42,210.44,59980.0,210.99,211.05,210.42,210.44,59980.0
2016-08-17 09:30:00,209.88,209.88,207.07,209.74,35227.0,209.88,209.88,207.07,209.74,35227.0
2016-08-17 10:00:00,209.72,209.94,208.51,208.7,25822.0,209.72,209.94,208.51,208.7,25822.0
2016-08-17 10:30:00,208.77,209.0,208.01,208.13,22316.0,208.77,209.0,208.01,208.13,22316.0
2016-08-17 11:00:00,208.01,208.39,207.75,207.91,26318.0,208.01,208.39,207.75,207.91,26318.0
2016-08-17 11:30:00,207.94,208.31,207.49,208.17,18128.0,207.94,208.31,207.49,208.17,18128.0
2016-08-17 12:00:00,208.07,208.43,208.07,208.31,14702.0,208.07,208.43,208.07,208.31,14702.0
2016-08-17 12:30:00,208.26,208.89,207.86,208.83,30706.0,208.26,208.89,207.86,208.83,30706.0
2016-08-17 13:00:00,208.84,208.87,208.25,208.45,21706.0,208.84,208.87,208.25,208.45,21706.0
2016-08-17 13:30:00,208.42,208.63,207.48,207.99,38775.0,208.42,208.63,207.48,207.99,38775.0
2016-08-17 14:00:00,208.07,209.06,207.61,208.95,14539.0,208.07,209.06,207.61,208.95,14539.0
2016-08-17 14:30:00,208.89,209.11,208.64,208.81,8651.0,208.89,209.11,208.64,208.81,8651.0
2016-08-17 15:00:00,208.97,209.11,208.68,209.06,16845.0,208.97,209.11,208.68,209.06,16845.0
2016-08-17 15:30:00,209.11,209.47,209.03,209.15,51470.0,209.11,209.47,209.03,209.15,51470.0
2016-08-18 09:30:00,209.26,209.26,207.57,207.92,22321.0,209.26,209.26,207.57,207.92,22321.0
2016-08-18 10:00:00,207.87,208.79,207.87,208.42,14432.0,207.87,208.79,207.87,208.42,14432.0
2016-08-18 10:30:00,208.49,209.34,208.47,209.27,24716.0,208.49,209.34,208.47,209.27,24716.0
2016-08-18 11:00:00,209.24,209.76,208.76,209.73,26524.0,209.24,209.76,208.76,209.73,26524.0
2016-08-18 11:30:00,209.71,209.74,209.15,209.49,20455.0,209.71,209.74,209.15,209.49,20455.0
2016-08-18 12:00:00,209.5,209.54,209.24,209.39,10150.0,209.5,209.54,209.24,209.39,10150.0
2016-08-18 12:30:00,209.35,210.12,209.32,209.92,30828.0,209.35,210.12,209.32,209.92,30828.0
2016-08-18 13:00:00,209.96,210.93,209.9,210.59,27761.0,209.96,210.93,209.9,210.59,27761.0
2016-08-18 13:30:00,210.56,210.6,210.29,210.33,16954.0,210.56,210.6,210.29,210.33,16954.0
2016-08-18 14:00:00,210.31,210.43,209.98,210.3,15558.0,210.31,210.43,209.98,210.3,15558.0
2016-08-18 14:30:00,210.28,210.29,209.59,209.59,12997.0,210.28,210.29,209.59,209.59,12997.0
2016-08-18 15:00:00,209.6,210.01,209.54,209.8,15627.0,209.6,210.01,209.54,209.8,15627.0
2016-08-18 15:30:00,209.8,209.87,209.45,209.8,50623.0,209.8,209.87,209.45,209.8,50623.0
2016-08-19 09:30:00,208.85,209.2,208.47,208.92,21184.0,208.85,209.2,208.47,208.92,21184.0
2016-08-19 10:00:00,209.06,210.93,209.05,210.93,27719.0,209.06,210.93,209.05,210.93,27719.0
2016-08-19 10:30:00,210.99,210.99,210.13,210.16,7877.0,210.99,210.99,210.13,210.16,7877.0
2016-08-19 11:00:00,210.11,210.59,209.66,210.12,14189.0,210.11,210.59,209.66,210.12,14189.0
2016-08-19 11:30:00,210.09,210.37,209.76,210.02,7014.0,210.09,210.37,209.76,210.02,7014.0
2016-08-19 12:00:00,210.02,210.05,209.62,209.85,7868.0,210.02,210.05,209.62,209.85,7868.0
2016-08-19 12:30:00,209.78,209.94,209.42,209.65,12903.0,209.78,209.94,209.42,209.65,12903.0
2016-08-19 13:00:00,209.63,209.79,209.52,209.71,9081.0,209.63,209.79,209.52,209.71,9081.0
2016-08-19 13:30:00,209.67,209.95,209.53,209.75,12728.0,209.67,209.95,209.53,209.75,12728.0
2016-08-19 14:00:00,209.75,209.85,209.64,209.74,5736.0,209.75,209.85,209.64,209.74,5736.0
2016-08-19 14:30:00,209.72,210.03,209.68,209.82,22066.0,209.72,210.03,209.68,209.82,22066.0
2016-08-19 15:00:00,209.93,210.1,209.84,209.94,9019.0,209.93,210.1,209.84,209.94,9019.0
2016-08-19 15:30:00,209.99,210.35,209.9,210.17,84874.0,209.99,210.35,209.9,210.17,84874.0
2016-08-22 09:30:00,210.19,210.22,208.75,209.8,11598.0,210.19,210.22,208.75,209.8,11598.0
2016-08-22 10:00:00,209.8,210.13,209.51,209.89,16123.0,209.8,210.13,209.51,209.89,16123.0
2016-08-22 10:30:00,209.98,210.11,209.7,209.98,9732.0,209.98,210.11,209.7,209.98,9732.0
2016-08-22 11:00:00,210.08,210.34,209.46,209.56,7318.0,210.08,210.34,209.46,209.56,7318.0
2016-08-22 11:30:00,209.54,210.44,209.54,210.27,17694.0,209.54,210.44,209.54,210.27,17694.0
2016-08-22 12:00:00,210.25,210.75,209.98,210.58,7859.0,210.25,210.75,209.98,210.58,7859.0
2016-08-22 12:30:00,210.65,210.65,210.33,210.43,7217.0,210.65,210.65,210.33,210.43,7217.0
2016-08-22 13:00:00,210.41,210.68,209.92,210.02,10802.0,210.41,210.68,209.92,210.02,10802.0
2016-08-22 13:30:00,210.05,210.54,209.93,210.48,6317.0,210.05,210.54,209.93,210.48,6317.0
2016-08-22 14:00:00,210.53,210.65,210.09,210.09,10678.0,210.53,210.65,210.09,210.09,10678.0
2016-08-22 14:30:00,210.03,210.31,209.97,210.17,12340.0,210.03,210.31,209.97,210.17,12340.0
2016-08-22 15:00:00,210.13,210.33,210.13,210.23,6463.0,210.13,210.33,210.13,210.23,6463.0
2016-08-22 15:30:00,210.27,210.51,210.16,210.35,36446.0,210.27,210.51,210.16,210.35,36446.0
2016-08-23 09:30:00,211.73,212.81,211.38,212.81,25339.0,211.73,212.81,211.38,212.81,25339.0
2016-08-23 10:00:00,212.94,213.97,212.45,213.16,44088.0,212.94,213.97,212.45,213.16,44088.0
2016-08-23 10:30:00,213.22,213.31,212.74,213.18,13699.0,213.22,213.31,212.74,213.18,13699.0
2016-08-23 11:00:00,213.19,213.39,212.89,212.99,12800.0,213.19,213.39,212.89,212.99,12800.0
2016-08-23 11:30:00,213.02,213.51,213.02,213.34,11293.0,213.02,213.51,213.02,213.34,11293.0
2016-08-23 12:00:00,213.18,213.85,213.03,213.65,15695.0,213.18,213.85,213.03,213.65,15695.0
2016-08-23 12:30:00,213.68,213.84,213.28,213.58,15797.0,213.68,213.84,213.28,213.58,15797.0
2016-08-23 13:00:00,213.5,213.79,213.33,213.5,18086.0,213.5,213.79,213.33,213.5,18086.0
2016-08-23 13:30:00,213.42,213.68,213.42,213.55,11600.0,213.42,213.68,213.42,213.55,11600.0
2016-08-23 14:00:00,213.46,213.78,213.08,213.78,16975.0,213.46,213.78,213.08,213.78,16975.0
2016-08-23 14:30:00,213.73,213.74,213.32,213.4,21788.0,213.73,213.74,213.32,213.4,21788.0
2016-08-23 15:00:00,213.39,213.78,213.18,213.78,24875.0,213.39,213.78,213.18,213.78,24875.0
2016-08-23 15:30:00,213.72,213.72,213.01,213.11,60407.0,213.72,213.72,213.01,213.11,60407.0
2016-08-24 09:30:00,212.53,212.53,211.14,211.67,27329.0,212.53,212.53,211.14,211.67,27329.0
2016-08-24 10:00:00,211.86,212.11,211.47,211.47,13110.0,211.86,212.11,211.47,211.47,13110.0
2016-08-24 10:30:00,211.47,211.63,211.16,211.63,23185.0,211.47,211.63,211.16,211.63,23185.0
2016-08-24 11:00:00,211.56,211.92,211.43,211.58,14633.0,211.56,211.92,211.43,211.58,14633.0
2016-08-24 11:30:00,211.53,211.67,211.35,211.47,11800.0,211.53,211.67,211.35,211.47,11800.0
2016-08-24 12:00:00,211.43,211.61,211.26,211.26,13235.0,211.43,211.61,211.26,211.26,13235.0
2016-08-24 12:30:00,211.27,211.32,210.9,210.9,22792.0,211.27,211.32,210.9,210.9,22792.0
2016-08-24 13:00:00,210.97,211.01,210.82,210.87,13300.0,210.97,211.01,210.82,210.87,13300.0
2016-08-24 13:30:00,210.74,210.86,210.36,210.43,11551.0,210.74,210.86,210.36,210.43,11551.0
2016-08-24 14:00:00,210.42,210.49,210.1,210.2,16412.0,210.42,210.49,210.1,210.2,16412.0
2016-08-24 14:30:00,210.22,210.3,209.95,210.21,10127.0,210.22,210.3,209.95,210.21,10127.0
2016-08-24 15:00:00,210.21,210.21,209.68,209.78,16505.0,210.21,210.21,209.68,209.78,16505.0
2016-08-24 15:30:00,209.78,210.56,209.74,210.41,81411.0,209.78,210.56,209.74,210.41,81411.0
2016-08-25 09:30:00,209.96,210.97,209.8,210.88,12757.0,209.96,210.97,209.8,210.88,12757.0
2016-08-25 10:00:00,210.88,211.24,210.67,211.05,12025.0,210.88,211.24,210.67,211.05,12025.0
2016-08-25 10:30:00,211.07,211.68,211.06,211.4,19337.0,211.07,211.68,211.06,211.4,19337.0
2016-08-25 11:00:00,211.4,211.92,211.35,211.92,21478.0,211.4,211.92,211.35,211.92,21478.0
2016-08-25 11:30:00,211.84,211.88,211.44,211.54,14086.0,211.84,211.88,211.44,211.54,14086.0
2016-08-25 12:00:00,211.52,211.65,211.23,211.23,10617.0,211.52,211.65,211.23,211.23,10617.0
2016-08-25 12:30:00,211.33,211.75,211.17,211.75,13615.0,211.33,211.75,211.17,211.75,13615.0
2016-08-25 13:00:00,211.7,211.76,211.29,211.37,13866.0,211.7,211.76,211.29,211.37,13866.0
2016-08-25 13:30:00,211.38,211.41,210.41,211.1,20654.0,211.38,211.41,210.41,211.1,20654.0
2016-08-25 14:00:00,211.22,211.43,210.81,211.08,15107.0,211.22,211.43,210.81,211.08,15107.0
2016-08-25 14:30:00,211.06,211.45,211.01,211.32,13470.0,211.06,211.45,211.01,211.32,13470.0
2016-08-25 15:00:00,211.35,211.42,210.98,211.2,17558.0,211.35,211.42,210.98,211.2,17558.0
2016-08-25 15:30:00,211.24,211.4,210.91,211.18,55354.0,211.24,211.4,210.91,211.18,55354.0
2016-08-26 09:30:00,211.53,211.87,210.99,211.0,26868.0,211.53,211.87,210.99,211.0,26868.0
2016-08-26 10:00:00,211.0,212.7,210.54,212.56,28625.0,211.0,212.7,210.54,212.56,28625.0
2016-08-26 10:30:00,212.65,212.65,211.96,212.02,22216.0,212.65,212.65,211.96,212.02,22216.0
2016-08-26 11:00:00,212.02,212.36,211.79,211.95,29965.0,212.02,212.36,211.79,211.95,29965.0
2016-08-26 11:30:00,211.93,212.09,210.77,210.77,21951.0,211.93,212.09,210.77,210.77,21951.0
2016-08-26 12:00:00,210.64,210.64,209.5,209.88,13213.0,210.64,210.64,209.5,209.88,13213.0
2016-08-26 12:30:00,209.93,210.23,209.78,209.95,8702.0,209.93,210.23,209.78,209.95,8702.0
2016-08-26 13:00:00,210.06,210.34,209.81,209.99,11773.0,210.06,210.34,209.81,209.99,11773.0
2016-08-26 13:30:00,209.83,209.96,209.47,209.72,9498.0,209.83,209.96,209.47,209.72,9498.0
2016-08-26 14:00:00,209.63,209.78,208.86,209.02,15307.0,209.63,209.78,208.86,209.02,15307.0
2016-08-26 14:30:00,209.0,209.16,208.59,209.08,29218.0,209.0,209.16,208.59,209.08,29218.0
2016-08-26 15:00:00,209.14,209.72,209.0,209.72,28751.0,209.14,209.72,209.0,209.72,28751.0
2016-08-26 15:30:00,209.79,210.09,209.59,209.72,51635.0,209.79,210.09,209.59,209.72,51635.0
2016-08-29 09:30:00,210.25,211.52,210.17,211.28,24322.0,210.25,211.52,210.17,211.28,24322.0
2016-08-29 10:00:00,211.19,211.65,211.0,211.11,7697.0,211.19,211.65,211.0,211.11,7697.0
2016-08-29 10:30:00,211.2,211.6,211.0,211.6,5821.0,211.2,211.6,211.0,211.6,5821.0
2016-08-29 11:00:00,211.42,211.8,211.25,211.73,6725.0,211.42,211.8,211.25,211.73,6725.0
2016-08-29 11:30:00,211.66,211.96,211.11,211.19,11067.0,211.66,211.96,211.11,211.19,11067.0
2016-08-29 12:00:00,211.24,211.72,211.08,211.29,8700.0,211.24,211.72,211.08,211.29,8700.0
2016-08-29 12:30:00,211.31,211.78,211.2,211.7,7989.0,211.31,211.78,211.2,211.7,7989.0
2016-08-29 13:00:00,211.8,211.8,211.51,211.64,3800.0,211.8,211.8,211.51,211.64,3800.0
2016-08-29 13:30:00,211.65,211.85,211.58,211.67,7032.0,211.65,211.85,211.58,211.67,7032.0
2016-08-29 14:00:00,211.55,211.7,211.35,211.37,5800.0,211.55,211.7,211.35,211.37,5800.0
2016-08-29 14:30:00,211.41,211.58,211.09,211.12,14125.0,211.41,211.58,211.09,211.12,14125.0
2016-08-29 15:00:00,211.28,211.53,211.0,211.14,12262.0,211.28,211.53,211.0,211.14,12262.0
2016-08-29 15:30:00,211.07,211.36,211.06,211.24,52203.0,211.07,211.36,211.06,211.24,52203.0
2016-08-30 09:30:00,211.57,211.95,210.99,211.23,10862.0,211.57,211.95,210.99,211.23,10862.0
2016-08-30 10:00:00,211.23,211.75,211.06,211.7,15636.0,211.23,211.75,211.06,211.7,15636.0
2016-08-30 10:30:00,211.82,211.96,211.45,211.68,17184.0,211.82,211.96,211.45,211.68,17184.0
2016-08-30 11:00:00,211.47,211.88,211.31,211.48,11934.0,211.47,211.88,211.31,211.48,11934.0
2016-08-30 11:30:00,211.52,212.01,211.42,211.89,12170.0,211.52,212.01,211.42,211.89,12170.0
2016-08-30 12:00:00,211.87,212.07,211.69,212.07,8963.0,211.87,212.07,211.69,212.07,8963.0
2016-08-30 12:30:00,212.13,212.2,211.57,211.57,18112.0,212.13,212.2,211.57,211.57,18112.0
2016-08-30 13:00:00,211.57,211.82,211.34,211.68,16994.0,211.57,211.82,211.34,211.68,16994.0
2016-08-30 13:30:00,211.75,211.94,211.46,211.66,11554.0,211.75,211.94,211.46,211.66,11554.0
2016-08-30 14:00:00,211.58,211.58,210.96,211.16,13466.0,211.58,211.58,210.96,211.16,13466.0
2016-08-30 14:30:00,211.17,211.34,210.89,211.07,7066.0,211.17,211.34,210.89,211.07,7066.0
2016-08-30 15:00:00,211.02,211.41,210.93,211.22,17435.0,211.02,211.41,210.93,211.22,17435.0
2016-08-30 15:30:00,211.26,211.75,211.17,211.75,37274.0,211.26,211.75,211.17,211.75,37274.0
2016-08-31 09:30:00,211.2,212.17,210.66,211.96,12885.0,211.2,212.17,210.66,211.96,12885.0
2016-08-31 10:00:00,211.89,212.32,211.88,212.03,17168.0,211.89,212.32,211.88,212.03,17168.0
2016-08-31 10:30:00,211.99,212.0,211.28,211.82,21305.0,211.99,212.0,211.28,211.82,21305.0
2016-08-31 11:00:00,211.82,211.92,211.28,211.56,13405.0,211.82,211.92,211.28,211.56,13405.0
2016-08-31 11:30:00,211.57,211.79,211.34,211.69,11153.0,211.57,211.79,211.34,211.69,11153.0
2016-08-31 12:00:00,211.63,211.63,210.95,211.14,7718.0,211.63,211.63,210.95,211.14,7718.0
2016-08-31 12:30:00,211.1,211.31,210.86,210.97,11195.0,211.1,211.31,210.86,210.97,11195.0
2016-08-31 13:00:00,211.03,211.33,210.95,211.26,15095.0,211.03,211.33,210.95,211.26,15095.0
2016-08-31 13:30:00,211.34,211.96,211.22,211.94,13972.0,211.34,211.96,211.22,211.94,13972.0
2016-08-31 14:00:00,211.99,212.6,211.91,212.6,17010.0,211.99,212.6,211.91,212.6,17010.0
2016-08-31 14:30:00,212.54,212.58,212.12,212.48,22536.0,212.54,212.58,212.12,212.48,22536.0
2016-08-31 15:00:00,212.32,213.11,212.31,213.06,30971.0,212.32,213.11,212.31,213.06,30971.0
2016-08-31 15:30:00,213.06,213.25,212.7,212.74,96685.0,213.06,213.25,212.7,212.74,96685.0
2016-09-01 09:30:00,212.58,213.55,212.37,212.53,16696.0,212.58,213.55,212.37,212.53,16696.0
2016-09-01 10:00:00,212.38,212.62,211.34,211.59,22132.0,212.38,212.62,211.34,211.59,22132.0
2016-09-01 10:30:00,211.44,211.49,211.01,211.11,25744.0,211.44,211.49,211.01,211.11,25744.0
2016-09-01 11:00:00,211.04,211.46,210.71,211.46,19671.0,211.04,211.46,210.71,211.46,19671.0
2016-09-01 11:30:00,211.4,211.51,210.85,211.11,17794.0,211.4,211.51,210.85,211.11,17794.0
2016-09-01 12:00:00,211.06,212.36,210.9,212.2,11666.0,211.06,212.36,210.9,212.2,11666.0
2016-09-01 12:30:00,212.25,212.72,212.25,212.52,8290.0,212.25,212.72,212.25,212.52,8290.0
2016-09-01 13:00:00,212.4,212.93,212.4,212.75,11577.0,212.4,212.93,212.4,212.75,11577.0
2016-09-01 13:30:00,212.75,212.87,212.23,212.24,10424.0,212.75,212.87,212.23,212.24,10424.0
2016-09-01 14:00:00,212.18,212.18,211.75,211.98,11555.0,212.18,212.18,211.75,211.98,11555.0
2016-09-01 14:30:00,211.99,212.6,211.9,212.6,30800.0,211.99,212.6,211.9,212.6,30800.0
2016-09-01 15:00:00,212.55,212.68,211.92,212.18,25948.0,212.55,212.68,211.92,212.18,25948.0
2016-09-01 15:30:00,212.11,212.68,212.0,212.65,52630.0,212.11,212.68,212.0,212.65,52630.0
2016-09-02 09:30:00,213.99,214.56,213.29,213.96,15422.0,213.99,214.56,213.29,213.96,15422.0
2016-09-02 10:00:00,214.01,214.49,213.53,213.82,14555.0,214.01,214.49,213.53,213.82,14555.0
2016-09-02 10:30:00,213.93,214.42,213.82,213.94,14111.0,213.93,214.42,213.82,213.94,14111.0
2016-09-02 11:00:00,214.03,214.16,213.36,213.56,11512.0,214.03,214.16,213.36,213.56,11512.0
2016-09-02 11:30:00,213.58,213.86,213.32,213.61,12607.0,213.58,213.86,213.32,213.61,12607.0
2016-09-02 12:00:00,213.69,213.72,212.99,213.33,10320.0,213.69,213.72,212.99,213.33,10320.0
2016-09-02 12:30:00,213.34,213.67,213.27,213.31,8221.0,213.34,213.67,213.27,213.31,8221.0
2016-09-02 13:00:00,213.37,213.75,213.37,213.59,6700.0,213.37,213.75,213.37,213.59,6700.0
2016-09-02 13:30:00,213.47,213.57,213.04,213.21,12452.0,213.47,213.57,213.04,213.21,12452.0
2016-09-02 14:00:00,213.23,213.77,213.1,213.48,13568.0,213.23,213.77,213.1,213.48,13568.0
2016-09-02 14:30:00,213.53,213.63,213.37,213.5,8359.0,213.53,213.63,213.37,213.5,8359.0
2016-09-02 15:00:00,213.52,214.03,213.39,214.0,19479.0,213.52,214.03,213.39,214.0,19479.0
2016-09-02 15:30:00,214.0,214.09,213.81,213.92,59692.0,214.0,214.09,213.81,213.92,59692.0
2016-09-06 09:30:00,214.46,214.69,213.9,214.36,24975.0,214.46,214.69,213.9,214.36,24975.0
2016-09-06 10:00:00,214.29,214.74,212.4,212.58,19883.0,214.29,214.74,212.4,212.58,19883.0
2016-09-06 10:30:00,212.64,213.55,212.6,213.52,18615.0,212.64,213.55,212.6,213.52,18615.0
2016-09-06 11:00:00,213.33,213.79,213.17,213.79,8527.0,213.33,213.79,213.17,213.79,8527.0
2016-09-06 11:30:00,213.79,214.63,213.54,214.36,21174.0,213.79,214.63,213.54,214.36,21174.0
2016-09-06 12:00:00,214.33,214.41,213.76,213.76,9743.0,214.33,214.41,213.76,213.76,9743.0
2016-09-06 12:30:00,213.7,214.26,213.7,213.95,11828.0,213.7,214.26,213.7,213.95,11828.0
2016-09-06 13:00:00,213.96,214.12,213.74,213.97,10880.0,213.96,214.12,213.74,213.97,10880.0
2016-09-06 13:30:00,213.99,214.2,213.77,213.89,12975.0,213.99,214.2,213.77,213.89,12975.0
2016-09-06 14:00:00,213.87,214.15,213.8,214.07,16224.0,213.87,214.15,213.8,214.07,16224.0
2016-09-06 14:30:00,214.17,214.28,213.99,214.22,13892.0,214.17,214.28,213.99,214.22,13892.0
2016-09-06 15:00:00,214.19,214.27,214.02,214.03,18688.0,214.19,214.27,214.02,214.03,18688.0
2016-09-06 15:30:00,214.04,214.98,214.04,214.96,72743.0,214.04,214.98,214.04,214.96,72743.0
2016-09-07 09:30:00,214.79,214.89,213.57,214.6,35309.0,214.79,214.89,213.57,214.6,35309.0
2016-09-07 10:00:00,214.79,215.29,214.2,215.17,22759.0,214.79,215.29,214.2,215.17,22759.0
2016-09-07 10:30:00,215.19,215.28,214.75,215.08,17644.0,215.19,215.28,214.75,215.08,17644.0
2016-09-07 11:00:00,215.02,215.1,214.05,214.05,11573.0,215.02,215.1,214.05,214.05,11573.0
2016-09-07 11:30:00,214.11,214.48,213.92,214.04,13289.0,214.11,214.48,213.92,214.04,13289.0
2016-09-07 12:00:00,214.02,214.29,213.78,213.97,69276.0,214.02,214.29,213.78,213.97,69276.0
2016-09-07 12:30:00,213.98,214.35,213.73,214.1,49866.0,213.98,214.35,213.73,214.1,49866.0
2016-09-07 13:00:00,214.19,215.15,214.08,214.93,42915.0,214.19,215.15,214.08,214.93,42915.0
2016-09-07 13:30:00,214.98,215.54,214.67,215.39,47360.0,214.98,215.54,214.67,215.39,47360.0
2016-09-07 14:00:00,215.42,215.95,215.27,215.85,28529.0,215.42,215.95,215.27,215.85,28529.0
2016-09-07 14:30:00,215.76,216.2,215.71,215.97,33131.0,215.76,216.2,215.71,215.97,33131.0
2016-09-07 15:00:00,215.94,216.31,215.93,216.23,55646.0,215.94,216.31,215.93,216.23,55646.0
2016-09-07 15:30:00,216.24,216.58,215.91,216.19,120603.0,216.24,216.58,215.91,216.19,120603.0
2016-09-08 09:30:00,215.81,216.02,214.71,214.95,32606.0,215.81,216.02,214.71,214.95,32606.0
2016-09-08 10:00:00,215.01,215.72,214.51,214.7,41727.0,215.01,215.72,214.51,214.7,41727.0
2016-09-08 10:30:00,214.85,215.32,214.13,214.22,34055.0,214.85,215.32,214.13,214.22,34055.0
2016-09-08 11:00:00,214.29,214.96,213.48,213.48,37496.0,214.29,214.96,213.48,213.48,37496.0
2016-09-08 11:30:00,213.57,213.63,212.71,212.77,29533.0,213.57,213.63,212.71,212.77,29533.0
2016-09-08 12:00:00,212.75,213.28,212.48,212.82,39355.0,212.75,213.28,212.48,212.82,39355.0
2016-09-08 12:30:00,212.78,213.43,212.72,212.86,83620.0,212.78,213.43,212.72,212.86,83620.0
2016-09-08 13:00:00,212.88,212.88,212.43,212.64,16316.0,212.88,212.88,212.43,212.64,16316.0
2016-09-08 13:30:00,212.64,212.81,212.24,212.43,31203.0,212.64,212.81,212.24,212.43,31203.0
2016-09-08 14:00:00,212.27,212.37,211.7,211.83,24610.0,212.27,212.37,211.7,211.83,24610.0
2016-09-08 14:30:00,211.7,211.85,211.47,211.53,22947.0,211.7,211.85,211.47,211.53,22947.0
2016-09-08 15:00:00,211.58,211.85,211.58,211.7,22603.0,211.58,211.85,211.58,211.7,22603.0
2016-09-08 15:30:00,211.69,211.89,211.38,211.4,88907.0,211.69,211.89,211.38,211.4,88907.0
2016-09-09 09:30:00,209.26,209.6,207.75,208.5,34541.0,209.26,209.6,207.75,208.5,34541.0
2016-09-09 10:00:00,208.83,208.83,206.78,206.82,28444.0,208.83,208.83,206.78,206.82,28444.0
2016-09-09 10:30:00,206.8,206.94,205.87,206.62,33081.0,206.8,206.94,205.87,206.62,33081.0
2016-09-09 11:00:00,206.68,207.29,206.63,207.13,13479.0,206.68,207.29,206.63,207.13,13479.0
2016-09-09 11:30:00,207.21,207.21,206.06,206.44,12704.0,207.21,207.21,206.06,206.44,12704.0
2016-09-09 12:00:00,206.42,206.78,206.26,206.54,14381.0,206.42,206.78,206.26,206.54,14381.0
2016-09-09 12:30:00,206.42,206.54,206.22,206.41,12253.0,206.42,206.54,206.22,206.41,12253.0
2016-09-09 13:00:00,206.35,206.38,205.63,205.8,45951.0,206.35,206.38,205.63,205.8,45951.0
2016-09-09 13:30:00,205.79,205.96,204.7,204.98,17346.0,205.79,205.96,204.7,204.98,17346.0
2016-09-09 14:00:00,204.88,204.88,203.69,204.74,13908.0,204.88,204.88,203.69,204.74,13908.0
2016-09-09 14:30:00,204.68,205.2,204.51,205.2,20579.0,204.68,205.2,204.51,205.2,20579.0
2016-09-09 15:00:00,205.25,205.34,204.18,204.71,42077.0,205.25,205.34,204.18,204.71,42077.0
2016-09-09 15:30:00,204.79,204.81,203.53,203.56,82268.0,204.79,204.81,203.53,203.56,82268.0
2016-09-12 09:30:00,201.87,204.26,201.31,203.99,37959.0,201.87,204.26,201.31,203.99,37959.0
2016-09-12 10:00:00,203.92,204.69,203.56,204.56,18765.0,203.92,204.69,203.56,204.56,18765.0
2016-09-12 10:30:00,204.6,204.65,203.16,203.68,20974.0,204.6,204.65,203.16,203.68,20974.0
2016-09-12 11:00:00,203.78,204.12,203.35,204.03,21728.0,203.78,204.12,203.35,204.03,21728.0
2016-09-12 11:30:00,204.1,204.42,203.57,204.36,15214.0,204.1,204.42,203.57,204.36,15214.0
2016-09-12 12:00:00,204.31,204.56,204.2,204.42,17463.0,204.31,204.56,204.2,204.42,17463.0
2016-09-12 12:30:00,204.5,205.36,204.42,205.2,14556.0,204.5,205.36,204.42,205.2,14556.0
2016-09-12 13:00:00,205.16,205.82,204.6,204.6,27105.0,205.16,205.82,204.6,204.6,27105.0
2016-09-12 13:30:00,204.6,205.8,204.28,205.58,13919.0,204.6,205.8,204.28,205.58,13919.0
2016-09-12 14:00:00,205.6,206.28,205.6,205.87,13393.0,205.6,206.28,205.6,205.87,13393.0
2016-09-12 14:30:00,206.0,206.9,205.93,206.25,9401.0,206.0,206.9,205.93,206.25,9401.0
2016-09-12 15:00:00,206.26,206.65,206.18,206.46,11600.0,206.26,206.65,206.18,206.46,11600.0
2016-09-12 15:30:00,206.5,206.84,206.16,206.27,32700.0,206.5,206.84,206.16,206.27,32700.0
2016-09-13 09:30:00,204.75,205.65,202.66,202.76,30867.0,204.75,205.65,202.66,202.76,30867.0
2016-09-13 10:00:00,202.91,203.08,202.2,202.71,30837.0,202.91,203.08,202.2,202.71,30837.0
2016-09-13 10:30:00,202.4,203.4,202.17,202.85,22947.0,202.4,203.4,202.17,202.85,22947.0
2016-09-13 11:00:00,202.92,203.6,202.82,203.19,30987.0,202.92,203.6,202.82,203.19,30987.0
2016-09-13 11:30:00,203.22,203.34,202.83,202.93,22648.0,203.22,203.34,202.83,202.93,22648.0
2016-09-13 12:00:00,202.94,203.63,202.67,202.84,21520.0,202.94,203.63,202.67,202.84,21520.0
2016-09-13 12:30:00,203.0,203.31,202.54,202.77,19019.0,203.0,203.31,202.54,202.77,19019.0
2016-09-13 13:00:00,202.86,204.26,202.57,204.26,24018.0,202.86,204.26,202.57,204.26,24018.0
2016-09-13 13:30:00,204.39,204.55,202.94,203.23,10678.0,204.39,204.55,202.94,203.23,10678.0
2016-09-13 14:00:00,203.08,203.32,202.7,202.74,10111.0,203.08,203.32,202.7,202.74,10111.0
2016-09-13 14:30:00,202.79,202.92,202.33,202.33,17968.0,202.79,202.92,202.33,202.33,17968.0
2016-09-13 15:00:00,202.23,203.59,201.88,203.42,38130.0,202.23,203.59,201.88,203.42,38130.0
2016-09-13 15:30:00,203.56,204.5,203.46,203.65,131495.0,203.56,204.5,203.46,203.65,131495.0
2016-09-14 09:30:00,203.61,204.52,203.33,204.52,11071.0,203.61,204.52,203.33,204.52,11071.0
2016-09-14 10:00:00,204.19,204.7,203.82,204.41,9400.0,204.19,204.7,203.82,204.41,9400.0
2016-09-14 10:30:00,204.8,205.17,204.3,204.34,35330.0,204.8,205.17,204.3,204.34,35330.0
2016-09-14 11:00:00,204.44,205.1,204.22,204.46,14353.0,204.44,205.1,204.22,204.46,14353.0
2016-09-14 11:30:00,204.43,204.93,204.2,204.56,12965.0,204.43,204.93,204.2,204.56,12965.0
2016-09-14 12:00:00,204.65,204.81,204.19,204.29,15904.0,204.65,204.81,204.19,204.29,15904.0
2016-09-14 12:30:00,204.34,204.43,203.68,203.79,7400.0,204.34,204.43,203.68,203.79,7400.0
2016-09-14 13:00:00,203.72,204.29,203.58,204.28,11300.0,203.72,204.29,203.58,204.28,11300.0
2016-09-14 13:30:00,204.01,204.25,203.34,203.46,9354.0,204.01,204.25,203.34,203.46,9354.0
2016-09-14 14:00:00,203.61,203.95,202.84,203.62,20174.0,203.61,203.95,202.84,203.62,20174.0
2016-09-14 14:30:00,203.55,203.92,203.38,203.86,12601.0,203.55,203.92,203.38,203.86,12601.0
2016-09-14 15:00:00,203.84,203.86,203.21,203.22,21261.0,203.84,203.86,203.21,203.22,21261.0
2016-09-14 15:30:00,203.37,204.05,203.22,203.9,61064.0,203.37,204.05,203.22,203.9,61064.0
2016-09-15 09:30:00,203.97,204.81,203.37,204.47,16184.0,203.97,204.81,203.37,204.47,16184.0
2016-09-15 10:00:00,204.18,205.57,204.09,205.53,19620.0,204.18,205.57,204.09,205.53,19620.0
2016-09-15 10:30:00,205.3,206.16,205.23,206.09,18333.0,205.3,206.16,205.23,206.09,18333.0
2016-09-15 11:00:00,206.2,206.83,206.14,206.77,20144.0,206.2,206.83,206.14,206.77,20144.0
2016-09-15 11:30:00,206.89,207.04,206.38,206.42,9963.0,206.89,207.04,206.38,206.42,9963.0
2016-09-15 12:00:00,206.42,206.53,206.09,206.09,9500.0,206.42,206.53,206.09,206.09,9500.0
2016-09-15 12:30:00,206.09,206.18,205.74,205.88,11900.0,206.09,206.18,205.74,205.88,11900.0
2016-09-15 13:00:00,205.88,206.11,205.68,206.01,12621.0,205.88,206.11,205.68,206.01,12621.0
2016-09-15 13:30:00,206.03,206.82,206.03,206.62,13776.0,206.03,206.82,206.03,206.62,13776.0
2016-09-15 14:00:00,206.57,206.94,206.46,206.69,9000.0,206.57,206.94,206.46,206.69,9000.0
2016-09-15 14:30:00,206.74,206.81,206.48,206.81,14632.0,206.74,206.81,206.48,206.81,14632.0
2016-09-15 15:00:00,206.82,206.95,206.36,206.52,19676.0,206.82,206.95,206.36,206.52,19676.0
2016-09-15 15:30:00,206.54,206.75,206.29,206.62,52105.0,206.54,206.75,206.29,206.62,52105.0
2016-09-16 09:30:00,205.57,205.57,203.85,204.66,78190.0,205.57,205.57,203.85,204.66,78190.0
2016-09-16 10:00:00,204.87,205.18,204.39,205.09,14350.0,204.87,205.18,204.39,205.09,14350.0
2016-09-16 10:30:00,205.16,205.36,204.57,204.57,10605.0,205.16,205.36,204.57,204.57,10605.0
2016-09-16 11:00:00,204.52,204.8,204.29,204.56,18518.0,204.52,204.8,204.29,204.56,18518.0
2016-09-16 11:30:00,204.62,204.85,204.42,204.54,9212.0,204.62,204.85,204.42,204.54,9212.0
2016-09-16 12:00:00,204.66,205.03,204.56,204.85,14036.0,204.66,205.03,204.56,204.85,14036.0
2016-09-16 12:30:00,204.84,205.07,204.65,204.89,8575.0,204.84,205.07,204.65,204.89,8575.0
2016-09-16 13:00:00,204.79,204.9,204.47,204.7,20585.0,204.79,204.9,204.47,204.7,20585.0
2016-09-16 13:30:00,204.62,204.83,204.34,204.72,18694.0,204.62,204.83,204.34,204.72,18694.0
2016-09-16 14:00:00,204.8,205.21,204.5,205.21,14132.0,204.8,205.21,204.5,205.21,14132.0
2016-09-16 14:30:00,205.26,205.37,205.01,205.14,13107.0,205.26,205.37,205.01,205.14,13107.0
2016-09-16 15:00:00,205.05,205.41,205.05,205.25,25784.0,205.05,205.41,205.05,205.25,25784.0
2016-09-16 15:30:00,205.23,205.7,205.23,205.42,60820.0,205.23,205.7,205.23,205.42,60820.0
2016-09-19 09:30:00,206.48,207.6,206.32,207.5,23214.0,206.48,207.6,206.32,207.5,23214.0
2016-09-19 10:00:00,207.62,207.99,207.49,207.99,35197.0,207.62,207.99,207.49,207.99,35197.0
2016-09-19 10:30:00,207.92,208.2,207.54,207.7,13898.0,207.92,208.2,207.54,207.7,13898.0
2016-09-19 11:00:00,207.83,207.83,207.09,207.31,12952.0,207.83,207.83,207.09,207.31,12952.0
2016-09-19 11:30:00,207.28,207.47,207.05,207.47,11430.0,207.28,207.47,207.05,207.47,11430.0
2016-09-19 12:00:00,207.31,207.4,206.59,206.95,24361.0,207.31,207.4,206.59,206.95,24361.0
2016-09-19 12:30:00,206.78,207.03,206.63,206.76,18692.0,206.78,207.03,206.63,206.76,18692.0
2016-09-19 13:00:00,206.75,206.78,206.41,206.41,22009.0,206.75,206.78,206.41,206.41,22009.0
2016-09-19 13:30:00,206.41,206.41,205.71,206.38,21895.0,206.41,206.41,205.71,206.38,21895.0
2016-09-19 14:00:00,206.54,207.09,206.51,206.93,14179.0,206.54,207.09,206.51,206.93,14179.0
2016-09-19 14:30:00,206.99,207.51,206.89,207.24,25863.0,206.99,207.51,206.89,207.24,25863.0
2016-09-19 15:00:00,207.25,207.35,206.4,206.4,26942.0,207.25,207.35,206.4,206.4,26942.0
2016-09-19 15:30:00,206.3,206.64,205.99,206.36,104130.0,206.3,206.64,205.99,206.36,104130.0
2016-09-20 09:30:00,207.98,207.98,205.51,206.4,34531.0,207.98,207.98,205.51,206.4,34531.0
2016-09-20 10:00:00,206.44,206.44,205.81,206.23,6802.0,206.44,206.44,205.81,206.23,6802.0
2016-09-20 10:30:00,206.31,206.31,205.5,205.8,6371.0,206.31,206.31,205.5,205.8,6371.0
2016-09-20 11:00:00,205.73,206.04,205.55,206.02,25366.0,205.73,206.04,205.55,206.02,25366.0
2016-09-20 11:30:00,206.04,206.07,205.76,205.89,12601.0,206.04,206.07,205.76,205.89,12601.0
2016-09-20 12:00:00,205.98,206.27,205.75,206.07,7690.0,205.98,206.27,205.75,206.07,7690.0
2016-09-20 12:30:00,206.09,206.09,205.48,205.67,12528.0,206.09,206.09,205.48,205.67,12528.0
2016-09-20 13:00:00,205.7,206.22,205.66,206.1,6859.0,205.7,206.22,205.66,206.1,6859.0
2016-09-20 13:30:00,206.12,206.6,205.9,206.48,10675.0,206.12,206.6,205.9,206.48,10675.0
2016-09-20 14:00:00,206.46,206.78,206.39,206.39,8768.0,206.46,206.78,206.39,206.39,8768.0
2016-09-20 14:30:00,206.51,206.7,206.35,206.38,9689.0,206.51,206.7,206.35,206.38,9689.0
2016-09-20 15:00:00,206.36,206.53,206.17,206.35,11300.0,206.36,206.53,206.17,206.35,11300.0
2016-09-20 15:30:00,206.43,206.49,206.05,206.09,47024.0,206.43,206.49,206.05,206.09,47024.0
2016-09-21 09:30:00,206.73,206.83,204.48,204.83,84032.0,206.73,206.83,204.48,204.83,84032.0
2016-09-21 10:00:00,204.83,205.56,204.33,205.25,34577.0,204.83,205.56,204.33,205.25,34577.0
2016-09-21 10:30:00,205.25,205.28,204.75,204.75,18611.0,205.25,205.28,204.75,204.75,18611.0
2016-09-21 11:00:00,204.77,204.77,203.78,204.0,33492.0,204.77,204.77,203.78,204.0,33492.0
2016-09-21 11:30:00,203.98,204.58,203.94,204.43,15000.0,203.98,204.58,203.94,204.43,15000.0
2016-09-21 12:00:00,204.56,204.62,203.52,203.56,19955.0,204.56,204.62,203.52,203.56,19955.0
2016-09-21 12:30:00,203.61,203.75,203.17,203.64,10647.0,203.61,203.75,203.17,203.64,10647.0
2016-09-21 13:00:00,203.85,204.09,203.45,203.62,12698.0,203.85,204.09,203.45,203.62,12698.0
2016-09-21 13:30:00,203.57,203.71,202.98,203.24,14622.0,203.57,203.71,202.98,203.24,14622.0
2016-09-21 14:00:00,203.1,205.3,202.96,204.13,54679.0,203.1,205.3,202.96,204.13,54679.0
2016-09-21 14:30:00,204.21,205.2,204.0,205.06,23360.0,204.21,205.2,204.0,205.06,23360.0
2016-09-21 15:00:00,205.11,206.16,205.0,206.02,10633.0,205.11,206.16,205.0,206.02,10633.0
2016-09-21 15:30:00,206.14,206.83,206.14,206.38,58116.0,206.14,206.83,206.14,206.38,58116.0
2016-09-22 09:30:00,208.09,208.26,207.11,207.92,39172.0,208.09,208.26,207.11,207.92,39172.0
2016-09-22 10:00:00,207.76,207.93,207.2,207.42,10749.0,207.76,207.93,207.2,207.42,10749.0
2016-09-22 10:30:00,207.28,207.65,206.93,207.05,16164.0,207.28,207.65,206.93,207.05,16164.0
2016-09-22 11:00:00,207.04,207.13,206.38,206.44,11528.0,207.04,207.13,206.38,206.44,11528.0
2016-09-22 11:30:00,206.53,206.88,206.35,206.7,26244.0,206.53,206.88,206.35,206.7,26244.0
2016-09-22 12:00:00,206.71,207.1,206.02,206.34,14200.0,206.71,207.1,206.02,206.34,14200.0
2016-09-22 12:30:00,206.49,206.67,206.18,206.56,32373.0,206.49,206.67,206.18,206.56,32373.0
2016-09-22 13:00:00,206.59,207.34,206.59,207.03,10326.0,206.59,207.34,206.59,207.03,10326.0
2016-09-22 13:30:00,207.03,207.33,206.65,206.68,10700.0,207.03,207.33,206.65,206.68,10700.0
2016-09-22 14:00:00,206.56,207.12,206.33,206.52,12686.0,206.56,207.12,206.33,206.52,12686.0
2016-09-22 14:30:00,206.54,206.82,206.06,206.52,13005.0,206.54,206.82,206.06,206.52,13005.0
2016-09-22 15:00:00,206.57,206.77,206.38,206.45,16844.0,206.57,206.77,206.38,206.45,16844.0
2016-09-22 15:30:00,206.43,206.91,206.43,206.65,84559.0,206.43,206.91,206.43,206.65,84559.0
2016-09-23 09:30:00,203.69,206.06,203.43,205.49,56370.0,203.69,206.06,203.43,205.49,56370.0
2016-09-23 10:00:00,205.28,205.44,204.46,204.79,23824.0,205.28,205.44,204.46,204.79,23824.0
2016-09-23 10:30:00,204.88,205.87,204.85,205.63,14945.0,204.88,205.87,204.85,205.63,14945.0
2016-09-23 11:00:00,205.62,205.76,204.99,205.2,16580.0,205.62,205.76,204.99,205.2,16580.0
2016-09-23 11:30:00,205.3,206.04,205.17,205.92,34454.0,205.3,206.04,205.17,205.92,34454.0
2016-09-23 12:00:00,205.96,206.17,205.54,205.97,63024.0,205.96,206.17,205.54,205.97,63024.0
2016-09-23 12:30:00,205.91,205.91,205.41,205.6,10787.0,205.91,205.91,205.41,205.6,10787.0
2016-09-23 13:00:00,205.56,205.83,205.19,205.81,19226.0,205.56,205.83,205.19,205.81,19226.0
2016-09-23 13:30:00,205.79,205.79,205.3,205.45,16611.0,205.79,205.79,205.3,205.45,16611.0
2016-09-23 14:00:00,205.34,205.83,205.27,205.8,13218.0,205.34,205.83,205.27,205.8,13218.0
2016-09-23 14:30:00,205.75,205.88,205.47,205.75,15797.0,205.75,205.88,205.47,205.75,15797.0
2016-09-23 15:00:00,205.85,206.29,205.53,206.29,74037.0,205.85,206.29,205.53,206.29,74037.0
2016-09-23 15:30:00,206.27,206.53,205.69,205.71,70812.0,206.27,206.53,205.69,205.71,70812.0
2016-09-26 09:30:00,204.58,204.58,202.83,204.03,53507.0,204.58,204.58,202.83,204.03,53507.0
2016-09-26 10:00:00,203.93,205.04,203.88,204.23,19314.0,203.93,205.04,203.88,204.23,19314.0
2016-09-26 10:30:00,204.36,204.91,204.26,204.5,15450.0,204.36,204.91,204.26,204.5,15450.0
2016-09-26 11:00:00,204.47,204.6,204.15,204.53,23420.0,204.47,204.6,204.15,204.53,23420.0
2016-09-26 11:30:00,204.35,204.47,203.93,204.1,9261.0,204.35,204.47,203.93,204.1,9261.0
2016-09-26 12:00:00,203.99,204.47,203.97,204.2,18222.0,203.99,204.47,203.97,204.2,18222.0
2016-09-26 12:30:00,204.16,204.17,203.81,203.81,14461.0,204.16,204.17,203.81,203.81,14461.0
2016-09-26 13:00:00,203.81,203.93,203.6,203.7,48456.0,203.81,203.93,203.6,203.7,48456.0
2016-09-26 13:30:00,203.66,203.75,202.75,203.05,18070.0,203.66,203.75,202.75,203.05,18070.0
2016-09-26 14:00:00,203.03,203.1,202.77,202.91,17792.0,203.03,203.1,202.77,202.91,17792.0
2016-09-26 14:30:00,202.9,203.05,202.64,202.73,10606.0,202.9,203.05,202.64,202.73,10606.0
2016-09-26 15:00:00,202.75,202.99,202.65,202.86,14052.0,202.75,202.99,202.65,202.86,14052.0
2016-09-26 15:30:00,202.87,202.94,202.42,202.57,75975.0,202.87,202.94,202.42,202.57,75975.0
2016-09-27 09:30:00,202.61,202.95,201.93,202.88,29288.0,202.61,202.95,201.93,202.88,29288.0
2016-09-27 10:00:00,202.9,203.46,202.6,202.6,47111.0,202.9,203.46,202.6,202.6,47111.0
2016-09-27 10:30:00,202.49,202.7,202.08,202.26,40682.0,202.49,202.7,202.08,202.26,40682.0
2016-09-27 11:00:00,202.2,202.42,202.0,202.36,89689.0,202.2,202.42,202.0,202.36,89689.0
2016-09-27 11:30:00,202.35,202.42,201.94,202.01,62696.0,202.35,202.42,201.94,202.01,62696.0
2016-09-27 12:00:00,202.01,203.04,201.97,202.88,20245.0,202.01,203.04,201.97,202.88,20245.0
2016-09-27 12:30:00,202.9,203.04,202.72,202.92,34957.0,202.9,203.04,202.72,202.92,34957.0
2016-09-27 13:00:00,202.97,202.97,202.49,202.67,22363.0,202.97,202.97,202.49,202.67,22363.0
2016-09-27 13:30:00,202.69,202.81,202.55,202.58,35075.0,202.69,202.81,202.55,202.58,35075.0
2016-09-27 14:00:00,202.62,202.78,202.56,202.67,22307.0,202.62,202.78,202.56,202.67,22307.0
2016-09-27 14:30:00,202.69,202.8,202.56,202.74,21411.0,202.69,202.8,202.56,202.74,21411.0
2016-09-27 15:00:00,202.77,202.91,202.69,202.8,40394.0,202.77,202.91,202.69,202.8,40394.0
2016-09-27 15:30:00,202.83,203.09,202.69,202.93,89215.0,202.83,203.09,202.69,202.93,89215.0
2016-09-28 09:30:00,202.94,202.94,201.75,202.24,40545.0,202.94,202.94,201.75,202.24,40545.0
2016-09-28 10:00:00,202.26,202.63,201.33,201.73,23757.0,202.26,202.63,201.33,201.73,23757.0
2016-09-28 10:30:00,201.83,201.87,200.43,200.78,42076.0,201.83,201.87,200.43,200.78,42076.0
2016-09-28 11:00:00,200.74,200.79,200.27,200.46,25106.0,200.74,200.79,200.27,200.46,25106.0
2016-09-28 11:30:00,200.45,200.62,200.09,200.2,13355.0,200.45,200.62,200.09,200.2,13355.0
2016-09-28 12:00:00,200.2,200.48,199.95,200.07,25117.0,200.2,200.48,199.95,200.07,25117.0
2016-09-28 12:30:00,200.01,200.27,199.7,200.18,23017.0,200.01,200.27,199.7,200.18,23017.0
2016-09-28 13:00:00,200.28,200.98,200.23,200.89,32376.0,200.28,200.98,200.23,200.89,32376.0
2016-09-28 13:30:00,200.89,201.0,200.56,200.56,43395.0,200.89,201.0,200.56,200.56,43395.0
2016-09-28 14:00:00,200.61,201.62,200.6,201.55,45251.0,200.61,201.62,200.6,201.55,45251.0
2016-09-28 14:30:00,201.51,201.8,201.11,201.25,32068.0,201.51,201.8,201.11,201.25,32068.0
2016-09-28 15:00:00,201.23,201.3,200.99,201.07,32646.0,201.23,201.3,200.99,201.07,32646.0
2016-09-28 15:30:00,201.11,201.76,200.98,201.57,123693.0,201.11,201.76,200.98,201.57,123693.0
2016-09-29 09:30:00,200.92,201.69,199.79,200.96,160669.0,200.92,201.69,199.79,200.96,160669.0
2016-09-29 10:00:00,201.01,201.15,200.07,200.35,100628.0,201.01,201.15,200.07,200.35,100628.0
2016-09-29 10:30:00,200.36,200.59,199.5,199.5,49373.0,200.36,200.59,199.5,199.5,49373.0
2016-09-29 11:00:00,199.41,199.53,198.7,198.87,26036.0,199.41,199.53,198.7,198.87,26036.0
2016-09-29 11:30:00,198.9,200.19,198.88,200.12,13484.0,198.9,200.19,198.88,200.12,13484.0
2016-09-29 12:00:00,200.11,200.8,200.06,200.48,130980.0,200.11,200.8,200.06,200.48,130980.0
2016-09-29 12:30:00,200.49,200.7,199.33,199.5,73578.0,200.49,200.7,199.33,199.5,73578.0
2016-09-29 13:00:00,199.45,199.99,198.76,198.98,52064.0,199.45,199.99,198.76,198.98,52064.0
2016-09-29 13:30:00,198.84,199.04,197.7,197.94,25957.0,198.84,199.04,197.7,197.94,25957.0
2016-09-29 14:00:00,198.08,199.15,197.99,199.15,17524.0,198.08,199.15,197.99,199.15,17524.0
2016-09-29 14:30:00,199.08,199.55,198.69,198.94,42834.0,199.08,199.55,198.69,198.94,42834.0
2016-09-29 15:00:00,198.9,199.47,198.76,199.15,86633.0,198.9,199.47,198.76,199.15,86633.0
2016-09-29 15:30:00,199.12,199.64,198.78,198.83,174663.0,199.12,199.64,198.78,198.83,174663.0
2016-09-30 09:30:00,200.03,200.03,198.22,198.46,26833.0,200.03,200.03,198.22,198.46,26833.0
2016-09-30 10:00:00,198.37,199.46,198.23,199.36,36730.0,198.37,199.46,198.23,199.36,36730.0
2016-09-30 10:30:00,199.31,199.59,198.89,199.1,64214.0,199.31,199.59,198.89,199.1,64214.0
2016-09-30 11:00:00,199.04,200.03,198.97,199.84,165216.0,199.04,200.03,198.97,199.84,165216.0
2016-09-30 11:30:00,199.85,200.19,199.85,199.9,40150.0,199.85,200.19,199.85,199.9,40150.0
2016-09-30 12:00:00,199.88,200.26,199.84,200.24,29169.0,199.88,200.26,199.84,200.24,29169.0
2016-09-30 12:30:00,200.22,200.46,200.05,200.18,32813.0,200.22,200.46,200.05,200.18,32813.0
2016-09-30 13:00:00,200.22,200.49,200.18,200.49,26496.0,200.22,200.49,200.18,200.49,26496.0
2016-09-30 13:30:00,200.47,200.81,200.37,200.73,54710.0,200.47,200.81,200.37,200.73,54710.0
2016-09-30 14:00:00,200.79,200.89,200.63,200.85,19809.0,200.79,200.89,200.63,200.85,19809.0
2016-09-30 14:30:00,200.83,200.9,200.73,200.81,31614.0,200.83,200.9,200.73,200.81,31614.0
2016-09-30 15:00:00,200.85,200.94,200.72,200.75,52005.0,200.85,200.94,200.72,200.75,52005.0
2016-09-30 15:30:00,200.75,201.12,200.3,200.37,107443.0,200.75,201.12,200.3,200.37,107443.0
2016-10-03 09:30:00,199.47,200.35,199.24,199.92,11908.0,199.47,200.35,199.24,199.92,11908.0
2016-10-03 10:00:00,200.08,200.58,199.63,200.18,17392.0,200.08,200.58,199.63,200.18,17392.0
2016-10-03 10:30:00,199.96,200.8,199.89,199.96,61119.0,199.96,200.8,199.89,199.96,61119.0
2016-10-03 11:00:00,199.95,200.07,199.26,199.27,48728.0,199.95,200.07,199.26,199.27,48728.0
2016-10-03 11:30:00,199.4,199.64,198.87,199.09,7954.0,199.4,199.64,198.87,199.09,7954.0
2016-10-03 12:00:00,199.15,199.47,198.57,198.76,6235.0,199.15,199.47,198.57,198.76,6235.0
2016-10-03 12:30:00,198.66,198.75,198.4,198.52,10501.0,198.66,198.75,198.4,198.52,10501.0
2016-10-03 13:00:00,198.56,198.73,198.2,198.73,5612.0,198.56,198.73,198.2,198.73,5612.0
2016-10-03 13:30:00,198.72,198.91,198.5,198.63,6288.0,198.72,198.91,198.5,198.63,6288.0
2016-10-03 14:00:00,198.59,198.89,198.55,198.78,20775.0,198.59,198.89,198.55,198.78,20775.0
2016-10-03 14:30:00,198.8,199.04,198.35,198.59,43513.0,198.8,199.04,198.35,198.59,43513.0
2016-10-03 15:00:00,198.7,198.86,198.32,198.43,23864.0,198.7,198.86,198.32,198.43,23864.0
2016-10-03 15:30:00,198.43,198.95,198.35,198.84,46433.0,198.43,198.95,198.35,198.84,46433.0
2016-10-04 09:30:00,196.59,200.15,196.59,200.14,29563.0,196.59,200.15,196.59,200.14,29563.0
2016-10-04 10:00:00,200.26,200.59,199.83,200.05,21304.0,200.26,200.59,199.83,200.05,21304.0
2016-10-04 10:30:00,200.06,201.02,200.01,200.71,39372.0,200.06,201.02,200.01,200.71,39372.0
2016-10-04 11:00:00,200.68,200.68,199.55,200.0,33150.0,200.68,200.68,199.55,200.0,33150.0
2016-10-04 11:30:00,200.06,200.41,199.33,199.5,30250.0,200.06,200.41,199.33,199.5,30250.0
2016-10-04 12:00:00,199.5,199.64,198.8,199.2,20418.0,199.5,199.64,198.8,199.2,20418.0
2016-10-04 12:30:00,199.29,199.42,198.89,199.17,13098.0,199.29,199.42,198.89,199.17,13098.0
2016-10-04 13:00:00,199.17,199.22,198.0,198.39,16391.0,199.17,199.22,198.0,198.39,16391.0
2016-10-04 13:30:00,198.4,199.08,198.4,198.81,25248.0,198.4,199.08,198.4,198.81,25248.0
2016-10-04 14:00:00,198.86,198.99,198.37,198.41,12228.0,198.86,198.99,198.37,198.41,12228.0
2016-10-04 14:30:00,198.5,198.91,198.26,198.26,10385.0,198.5,198.91,198.26,198.26,10385.0
2016-10-04 15:00:00,198.22,198.83,197.86,198.83,21480.0,198.22,198.83,197.86,198.83,21480.0
2016-10-04 15:30:00,198.77,199.2,198.4,198.58,60495.0,198.77,199.2,198.4,198.58,60495.0
2016-10-05 09:30:00,199.18,199.64,198.29,199.55,18212.0,199.18,199.64,198.29,199.55,18212.0
2016-10-05 10:00:00,199.45,200.41,199.33,200.36,24439.0,199.45,200.41,199.33,200.36,24439.0
2016-10-05 10:30:00,200.38,200.61,199.73,199.75,12228.0,200.38,200.61,199.73,199.75,12228.0
2016-10-05 11:00:00,199.79,199.86,199.0,199.45,11701.0,199.79,199.86,199.0,199.45,11701.0
2016-10-05 11:30:00,199.45,200.35,199.35,199.81,44449.0,199.45,200.35,199.35,199.81,44449.0
2016-10-05 12:00:00,199.86,200.7,199.82,200.41,20839.0,199.86,200.7,199.82,200.41,20839.0
2016-10-05 12:30:00,200.39,200.78,200.39,200.39,5900.0,200.39,200.78,200.39,200.39,5900.0
2016-10-05 13:00:00,200.39,200.69,200.3,200.43,14631.0,200.39,200.69,200.3,200.43,14631.0
2016-10-05 13:30:00,200.44,200.64,200.31,200.63,7853.0,200.44,200.64,200.31,200.63,7853.0
2016-10-05 14:00:00,200.63,200.63,200.33,200.44,12665.0,200.63,200.63,200.33,200.44,12665.0
2016-10-05 14:30:00,200.35,200.78,200.35,200.58,11957.0,200.35,200.78,200.35,200.58,11957.0
2016-10-05 15:00:00,200.56,200.81,200.05,200.11,19963.0,200.56,200.81,200.05,200.11,19963.0
2016-10-05 15:30:00,200.02,200.45,199.8,199.84,62457.0,200.02,200.45,199.8,199.84,62457.0
2016-10-06 09:30:00,199.69,199.7,198.98,199.18,11802.0,199.69,199.7,198.98,199.18,11802.0
2016-10-06 10:00:00,199.21,199.94,198.92,199.94,17506.0,199.21,199.94,198.92,199.94,17506.0
2016-10-06 10:30:00,199.9,200.1,199.48,199.77,38503.0,199.9,200.1,199.48,199.77,38503.0
2016-10-06 11:00:00,199.79,200.1,199.38,200.1,7736.0,199.79,200.1,199.38,200.1,7736.0
2016-10-06 11:30:00,200.01,200.47,199.6,200.3,12818.0,200.01,200.47,199.6,200.3,12818.0
2016-10-06 12:00:00,200.24,200.84,200.24,200.74,13381.0,200.24,200.84,200.24,200.74,13381.0
2016-10-06 12:30:00,200.69,201.15,200.52,201.03,21908.0,200.69,201.15,200.52,201.03,21908.0
2016-10-06 13:00:00,200.97,201.08,200.75,201.03,11453.0,200.97,201.08,200.75,201.03,11453.0
2016-10-06 13:30:00,200.94,201.58,200.87,201.47,35268.0,200.94,201.58,200.87,201.47,35268.0
2016-10-06 14:00:00,201.44,201.75,201.25,201.56,33167.0,201.44,201.75,201.25,201.56,33167.0
2016-10-06 14:30:00,201.55,201.7,201.19,201.27,10114.0,201.55,201.7,201.19,201.27,10114.0
2016-10-06 15:00:00,201.23,201.54,201.09,201.09,34808.0,201.23,201.54,201.09,201.09,34808.0
2016-10-06 15:30:00,201.07,201.31,200.66,200.87,90438.0,201.07,201.31,200.66,200.87,90438.0
2016-10-07 09:30:00,201.11,201.11,198.96,199.43,12959.0,201.11,201.11,198.96,199.43,12959.0
2016-10-07 10:00:00,199.71,199.9,199.0,199.52,30431.0,199.71,199.9,199.0,199.52,30431.0
2016-10-07 10:30:00,199.5,199.5,198.65,198.66,11891.0,199.5,199.5,198.65,198.66,11891.0
2016-10-07 11:00:00,198.72,198.83,198.04,198.04,23844.0,198.72,198.83,198.04,198.04,23844.0
2016-10-07 11:30:00,198.09,198.09,196.67,197.75,37028.0,198.09,198.09,196.67,197.75,37028.0
2016-10-07 12:00:00,197.75,198.0,197.17,197.47,15655.0,197.75,198.0,197.17,197.47,15655.0
2016-10-07 12:30:00,197.33,197.86,197.28,197.74,11202.0,197.33,197.86,197.28,197.74,11202.0
2016-10-07 13:00:00,197.55,197.59,197.02,197.58,8150.0,197.55,197.59,197.02,197.58,8150.0
2016-10-07 13:30:00,197.63,198.25,197.63,197.91,7149.0,197.63,198.25,197.63,197.91,7149.0
2016-10-07 14:00:00,197.95,198.44,197.68,198.28,8205.0,197.95,198.44,197.68,198.28,8205.0
2016-10-07 14:30:00,198.33,198.65,198.26,198.28,12670.0,198.33,198.65,198.26,198.28,12670.0
2016-10-07 15:00:00,198.31,198.4,198.1,198.26,19330.0,198.31,198.4,198.1,198.26,19330.0
2016-10-07 15:30:00,198.26,198.36,197.7,197.85,64679.0,198.26,198.36,197.7,197.85,64679.0
2016-10-10 09:30:00,198.52,199.8,198.51,199.25,30112.0,198.52,199.8,198.51,199.25,30112.0
2016-10-10 10:00:00,199.3,199.3,198.0,198.13,19122.0,199.3,199.3,198.0,198.13,19122.0
2016-10-10 10:30:00,198.17,198.17,197.71,197.9,16940.0,198.17,198.17,197.71,197.9,16940.0
2016-10-10 11:00:00,197.96,197.96,197.52,197.68,11846.0,197.96,197.96,197.52,197.68,11846.0
2016-10-10 11:30:00,197.79,197.99,197.5,197.98,12012.0,197.79,197.99,197.5,197.98,12012.0
2016-10-10 12:00:00,197.96,198.21,197.62,198.01,9148.0,197.96,198.21,197.62,198.01,9148.0
2016-10-10 12:30:00,198.03,198.21,198.0,198.21,3200.0,198.03,198.21,198.0,198.21,3200.0
2016-10-10 13:00:00,198.11,198.35,198.07,198.35,6200.0,198.11,198.35,198.07,198.35,6200.0
2016-10-10 13:30:00,198.29,198.42,198.08,198.27,4175.0,198.29,198.42,198.08,198.27,4175.0
2016-10-10 14:00:00,198.27,198.46,198.04,198.29,6176.0,198.27,198.46,198.04,198.29,6176.0
2016-10-10 14:30:00,198.21,198.4,198.17,198.24,5140.0,198.21,198.4,198.17,198.24,5140.0
2016-10-10 15:00:00,198.3,198.32,198.0,198.29,9501.0,198.3,198.32,198.0,198.29,9501.0
2016-10-10 15:30:00,198.27,198.29,197.84,198.01,35893.0,198.27,198.29,197.84,198.01,35893.0
2016-10-11 09:30:00,197.06,197.71,195.99,196.24,31082.0,197.06,197.71,195.99,196.24,31082.0
2016-10-11 10:00:00,196.34,196.49,195.17,195.17,9928.0,196.34,196.49,195.17,195.17,9928.0
2016-10-11 10:30:00,195.38,195.38,194.4,194.4,53083.0,195.38,195.38,194.4,194.4,53083.0
2016-10-11 11:00:00,194.42,194.42,193.64,193.64,20304.0,194.42,194.42,193.64,193.64,20304.0
2016-10-11 11:30:00,193.74,193.95,192.95,193.03,41650.0,193.74,193.95,192.95,193.03,41650.0
2016-10-11 12:00:00,193.03,194.0,193.03,193.86,17975.0,193.03,194.0,193.03,193.86,17975.0
2016-10-11 12:30:00,193.85,194.2,193.67,193.72,15869.0,193.85,194.2,193.67,193.72,15869.0
2016-10-11 13:00:00,193.64,193.77,193.03,193.08,25880.0,193.64,193.77,193.03,193.08,25880.0
2016-10-11 13:30:00,192.98,193.23,192.45,192.47,13277.0,192.98,193.23,192.45,192.47,13277.0
2016-10-11 14:00:00,192.56,192.62,192.09,192.5,21270.0,192.56,192.62,192.09,192.5,21270.0
2016-10-11 14:30:00,192.59,193.08,192.45,192.55,22712.0,192.59,193.08,192.45,192.55,22712.0
2016-10-11 15:00:00,192.53,192.63,191.89,192.24,46095.0,192.53,192.63,191.89,192.24,46095.0
2016-10-11 15:30:00,192.24,192.31,191.9,191.97,160051.0,192.24,192.31,191.9,191.97,160051.0
2016-10-12 09:30:00,194.27,195.21,193.5,194.44,82881.0,194.27,195.21,193.5,194.44,82881.0
2016-10-12 10:00:00,194.44,195.06,193.7,194.9,94571.0,194.44,195.06,193.7,194.9,94571.0
2016-10-12 10:30:00,194.89,195.63,194.53,194.56,37697.0,194.89,195.63,194.53,194.56,37697.0
2016-10-12 11:00:00,194.64,195.15,194.6,195.15,11204.0,194.64,195.15,194.6,195.15,11204.0
2016-10-12 11:30:00,195.12,195.6,195.07,195.5,9424.0,195.12,195.6,195.07,195.5,9424.0
2016-10-12 12:00:00,195.49,195.91,195.36,195.77,21441.0,195.49,195.91,195.36,195.77,21441.0
2016-10-12 12:30:00,195.72,195.8,195.65,195.71,8802.0,195.72,195.8,195.65,195.71,8802.0
2016-10-12 13:00:00,195.72,195.8,195.35,195.71,15450.0,195.72,195.8,195.35,195.71,15450.0
2016-10-12 13:30:00,195.89,196.29,195.83,196.07,22478.0,195.89,196.29,195.83,196.07,22478.0
2016-10-12 14:00:00,196.3,196.37,195.71,195.71,26913.0,196.3,196.37,195.71,195.71,26913.0
2016-10-12 14:30:00,195.61,195.75,195.2,195.47,14765.0,195.61,195.75,195.2,195.47,14765.0
2016-10-12 15:00:00,195.45,195.68,195.26,195.41,27437.0,195.45,195.68,195.26,195.41,27437.0
2016-10-12 15:30:00,195.26,195.76,194.84,195.27,125609.0,195.26,195.76,194.84,195.27,125609.0
2016-10-13 09:30:00,193.79,195.49,193.36,194.25,106131.0,193.79,195.49,193.36,194.25,106131.0
2016-10-13 10:00:00,194.02,194.58,193.79,194.12,46974.0,194.02,194.58,193.79,194.12,46974.0
2016-10-13 10:30:00,194.08,194.82,193.5,193.82,22915.0,194.08,194.82,193.5,193.82,22915.0
2016-10-13 11:00:00,193.83,194.75,193.54,194.49,15654.0,193.83,194.75,193.54,194.49,15654.0
2016-10-13 11:30:00,194.69,194.76,194.06,194.34,8900.0,194.69,194.76,194.06,194.34,8900.0
2016-10-13 12:00:00,194.19,194.63,194.05,194.41,6144.0,194.19,194.63,194.05,194.41,6144.0
2016-10-13 12:30:00,194.3,195.46,194.2,195.43,35615.0,194.3,195.46,194.2,195.43,35615.0
2016-10-13 13:00:00,195.44,195.71,195.1,195.7,34264.0,195.44,195.71,195.1,195.7,34264.0
2016-10-13 13:30:00,195.62,195.73,194.73,195.28,50623.0,195.62,195.73,194.73,195.28,50623.0
2016-10-13 14:00:00,195.26,195.67,195.15,195.18,39721.0,195.26,195.67,195.15,195.18,39721.0
2016-10-13 14:30:00,195.25,196.02,195.24,195.92,24070.0,195.25,196.02,195.24,195.92,24070.0
2016-10-13 15:00:00,195.8,195.81,195.26,195.26,15745.0,195.8,195.81,195.26,195.26,15745.0
2016-10-13 15:30:00,195.23,195.4,194.64,194.88,66190.0,195.23,195.4,194.64,194.88,66190.0
2016-10-14 09:30:00,196.65,197.26,196.15,197.06,49477.0,196.65,197.26,196.15,197.06,49477.0
2016-10-14 10:00:00,196.8,197.61,196.7,197.46,21364.0,196.8,197.61,196.7,197.46,21364.0
2016-10-14 10:30:00,197.52,198.1,197.5,197.9,31985.0,197.52,198.1,197.5,197.9,31985.0
2016-10-14 11:00:00,197.87,197.93,196.62,196.62,18964.0,197.87,197.93,196.62,196.62,18964.0
2016-10-14 11:30:00,196.59,196.96,196.34,196.66,14063.0,196.59,196.96,196.34,196.66,14063.0
2016-10-14 12:00:00,196.52,196.75,196.26,196.73,16733.0,196.52,196.75,196.26,196.73,16733.0
2016-10-14 12:30:00,196.7,196.86,196.44,196.61,6235.0,196.7,196.86,196.44,196.61,6235.0
2016-10-14 13:00:00,196.5,197.18,196.36,197.03,16678.0,196.5,197.18,196.36,197.03,16678.0
2016-10-14 13:30:00,197.03,197.25,196.83,196.92,12612.0,197.03,197.25,196.83,196.92,12612.0
2016-10-14 14:00:00,197.03,197.38,196.84,197.38,28191.0,197.03,197.38,196.84,197.38,28191.0
2016-10-14 14:30:00,197.38,197.41,196.8,196.8,34324.0,197.38,197.41,196.8,196.8,34324.0
2016-10-14 15:00:00,196.8,197.09,196.64,196.86,31788.0,196.8,197.09,196.64,196.86,31788.0
2016-10-14 15:30:00,196.89,197.23,196.39,196.5,85676.0,196.89,197.23,196.39,196.5,85676.0
2016-10-17 09:30:00,196.01,196.89,194.86,195.49,27547.0,196.01,196.89,194.86,195.49,27547.0
2016-10-17 10:00:00,195.41,196.3,195.05,196.18,21340.0,195.41,196.3,195.05,196.18,21340.0
2016-10-17 10:30:00,196.04,196.12,195.17,195.45,13169.0,196.04,196.12,195.17,195.45,13169.0
2016-10-17 11:00:00,195.35,195.44,194.71,194.89,15004.0,195.35,195.44,194.71,194.89,15004.0
2016-10-17 11:30:00,194.9,195.74,194.9,195.41,10995.0,194.9,195.74,194.9,195.41,10995.0
2016-10-17 12:00:00,195.46,195.9,195.35,195.49,16309.0,195.46,195.9,195.35,195.49,16309.0
2016-10-17 12:30:00,195.47,195.74,195.39,195.51,7648.0,195.47,195.74,195.39,195.51,7648.0
2016-10-17 13:00:00,195.52,195.81,195.43,195.47,17771.0,195.52,195.81,195.43,195.47,17771.0
2016-10-17 13:30:00,195.6,195.98,195.43,195.5,10053.0,195.6,195.98,195.43,195.5,10053.0
2016-10-17 14:00:00,195.6,196.16,195.6,196.16,14692.0,195.6,196.16,195.6,196.16,14692.0
2016-10-17 14:30:00,196.08,196.15,195.91,196.0,10973.0,196.08,196.15,195.91,196.0,10973.0
2016-10-17 15:00:00,195.98,196.08,195.85,195.9,19972.0,195.98,196.08,195.85,195.9,19972.0
2016-10-17 15:30:00,195.86,195.95,195.5,195.58,41644.0,195.86,195.95,195.5,195.58,41644.0
2016-10-18 09:30:00,197.87,197.87,196.22,196.34,6019.0,197.87,197.87,196.22,196.34,6019.0
2016-10-18 10:00:00,196.49,196.49,195.18,195.62,9221.0,196.49,196.49,195.18,195.62,9221.0
2016-10-18 10:30:00,195.64,196.03,195.41,195.68,7115.0,195.64,196.03,195.41,195.68,7115.0
2016-10-18 11:00:00,195.84,196.16,195.71,196.15,8598.0,195.84,196.16,195.71,196.15,8598.0
2016-10-18 11:30:00,196.23,196.35,195.91,196.19,16144.0,196.23,196.35,195.91,196.19,16144.0
2016-10-18 12:00:00,196.14,196.23,195.93,195.93,12624.0,196.14,196.23,195.93,195.93,12624.0
2016-10-18 12:30:00,196.12,196.18,195.81,195.84,3837.0,196.12,196.18,195.81,195.84,3837.0
2016-10-18 13:00:00,195.84,196.28,195.81,196.24,4718.0,195.84,196.28,195.81,196.24,4718.0
2016-10-18 13:30:00,196.16,196.2,196.05,196.15,3200.0,196.16,196.2,196.05,196.15,3200.0
2016-10-18 14:00:00,196.13,196.13,195.8,196.09,6388.0,196.13,196.13,195.8,196.09,6388.0
2016-10-18 14:30:00,196.06,196.09,195.77,195.84,3914.0,196.06,196.09,195.77,195.84,3914.0
2016-10-18 15:00:00,195.84,195.92,195.74,195.82,10917.0,195.84,195.92,195.74,195.82,10917.0
2016-10-18 15:30:00,195.76,195.83,195.39,195.56,93852.0,195.76,195.83,195.39,195.56,93852.0
2016-10-19 09:30:00,196.39,196.47,194.37,194.78,24520.0,196.39,196.47,194.37,194.78,24520.0
2016-10-19 10:00:00,194.8,195.15,194.04,194.8,18085.0,194.8,195.15,194.04,194.8,18085.0
2016-10-19 10:30:00,194.8,195.21,194.43,195.12,19109.0,194.8,195.21,194.43,195.12,19109.0
2016-10-19 11:00:00,195.23,195.89,195.15,195.89,12350.0,195.23,195.89,195.15,195.89,12350.0
2016-10-19 11:30:00,195.94,196.35,195.77,195.97,30276.0,195.94,196.35,195.77,195.97,30276.0
2016-10-19 12:00:00,195.93,196.41,195.93,196.2,7250.0,195.93,196.41,195.93,196.2,7250.0
2016-10-19 12:30:00,196.22,196.72,196.22,196.52,3609.0,196.22,196.72,196.22,196.52,3609.0
2016-10-19 13:00:00,196.54,196.54,196.15,196.3,6257.0,196.54,196.54,196.15,196.3,6257.0
2016-10-19 13:30:00,196.29,196.36,196.1,196.28,5543.0,196.29,196.36,196.1,196.28,5543.0
2016-10-19 14:00:00,196.22,196.62,196.2,196.29,19390.0,196.22,196.62,196.2,196.29,19390.0
2016-10-19 14:30:00,196.24,196.27,195.49,195.56,22353.0,196.24,196.27,195.49,195.56,22353.0
2016-10-19 15:00:00,195.58,195.79,195.52,195.54,23580.0,195.58,195.79,195.52,195.54,23580.0
2016-10-19 15:30:00,195.58,195.72,195.33,195.44,63145.0,195.58,195.72,195.33,195.44,63145.0
2016-10-20 09:30:00,195.1,195.71,194.06,195.68,17648.0,195.1,195.71,194.06,195.68,17648.0
2016-10-20 10:00:00,195.79,196.21,195.21,195.49,23410.0,195.79,196.21,195.21,195.49,23410.0
2016-10-20 10:30:00,195.44,195.47,194.82,195.38,31869.0,195.44,195.47,194.82,195.38,31869.0
2016-10-20 11:00:00,195.36,196.41,195.33,195.78,61334.0,195.36,196.41,195.33,195.78,61334.0
2016-10-20 11:30:00,195.78,195.98,195.39,195.98,14649.0,195.78,195.98,195.39,195.98,14649.0
2016-10-20 12:00:00,196.19,196.34,195.77,195.87,10587.0,196.19,196.34,195.77,195.87,10587.0
2016-10-20 12:30:00,195.84,196.54,195.75,196.52,12529.0,195.84,196.54,195.75,196.52,12529.0
2016-10-20 13:00:00,196.52,196.93,196.51,196.74,11456.0,196.52,196.93,196.51,196.74,11456.0
2016-10-20 13:30:00,196.69,197.05,196.32,196.35,16600.0,196.69,197.05,196.32,196.35,16600.0
2016-10-20 14:00:00,196.43,196.83,196.37,196.45,14688.0,196.43,196.83,196.37,196.45,14688.0
2016-10-20 14:30:00,196.58,197.04,196.46,196.81,12132.0,196.58,197.04,196.46,196.81,12132.0
2016-10-20 15:00:00,196.75,196.94,196.37,196.41,21601.0,196.75,196.94,196.37,196.41,21601.0
2016-10-20 15:30:00,196.37,196.84,196.37,196.49,62154.0,196.37,196.84,196.37,196.49,62154.0
2016-10-21 09:30:00,194.95,195.79,194.09,195.45,56853.0,194.95,195.79,194.09,195.45,56853.0
2016-10-21 10:00:00,195.35,195.85,195.24,195.51,30329.0,195.35,195.85,195.24,195.51,30329.0
2016-10-21 10:30:00,195.83,196.24,195.51,196.05,11727.0,195.83,196.24,195.51,196.05,11727.0
2016-10-21 11:00:00,196.08,196.4,195.88,196.25,8779.0,196.08,196.4,195.88,196.25,8779.0
2016-10-21 11:30:00,196.2,196.95,196.2,196.71,6600.0,196.2,196.95,196.2,196.71,6600.0
2016-10-21 12:00:00,196.77,196.8,196.5,196.6,5245.0,196.77,196.8,196.5,196.6,5245.0
2016-10-21 12:30:00,196.59,196.98,196.59,196.88,9118.0,196.59,196.98,196.59,196.88,9118.0
2016-10-21 13:00:00,196.9,196.9,196.14,196.34,9157.0,196.9,196.9,196.14,196.34,9157.0
2016-10-21 13:30:00,196.25,197.12,196.1,197.07,10725.0,196.25,197.12,196.1,197.07,10725.0
2016-10-21 14:00:00,196.99,197.01,196.55,196.71,8931.0,196.99,197.01,196.55,196.71,8931.0
2016-10-21 14:30:00,196.68,197.27,196.62,197.27,6404.0,196.68,197.27,196.62,197.27,6404.0
2016-10-21 15:00:00,197.31,197.59,196.83,196.94,21548.0,197.31,197.59,196.83,196.94,21548.0
2016-10-21 15:30:00,196.94,197.2,196.63,196.95,93946.0,196.94,197.2,196.63,196.95,93946.0
2016-10-24 09:30:00,198.38,200.53,197.74,199.87,43621.0,198.38,200.53,197.74,199.87,43621.0
2016-10-24 10:00:00,199.97,199.98,198.82,199.55,12203.0,199.97,199.98,198.82,199.55,12203.0
2016-10-24 10:30:00,199.31,199.45,198.9,199.42,30809.0,199.31,199.45,198.9,199.42,30809.0
2016-10-24 11:00:00,199.33,199.55,198.72,198.72,9809.0,199.33,199.55,198.72,198.72,9809.0
2016-10-24 11:30:00,198.8,199.33,198.64,199.17,7959.0,198.8,199.33,198.64,199.17,7959.0
2016-10-24 12:00:00,199.13,199.19,198.72,198.72,14022.0,199.13,199.19,198.72,198.72,14022.0
2016-10-24 12:30:00,198.65,198.71,198.22,198.48,15838.0,198.65,198.71,198.22,198.48,15838.0
2016-10-24 13:00:00,198.43,198.43,198.08,198.11,18754.0,198.43,198.43,198.08,198.11,18754.0
2016-10-24 13:30:00,198.15,198.71,198.14,198.65,17877.0,198.15,198.71,198.14,198.65,17877.0
2016-10-24 14:00:00,198.63,198.85,198.47,198.6,13617.0,198.63,198.85,198.47,198.6,13617.0
2016-10-24 14:30:00,198.56,198.82,198.39,198.65,10554.0,198.56,198.82,198.39,198.65,10554.0
2016-10-24 15:00:00,198.67,198.67,198.31,198.47,16943.0,198.67,198.67,198.31,198.47,16943.0
2016-10-24 15:30:00,198.46,198.66,198.23,198.32,66813.0,198.46,198.66,198.23,198.32,66813.0
2016-10-25 09:30:00,197.14,197.65,190.68,191.1,156961.0,197.14,197.65,190.68,191.1,156961.0
2016-10-25 10:00:00,191.12,191.59,190.12,191.3,69622.0,191.12,191.59,190.12,191.3,69622.0
2016-10-25 10:30:00,191.3,191.41,189.41,189.87,53357.0,191.3,191.41,189.41,189.87,53357.0
2016-10-25 11:00:00,189.87,190.12,189.0,189.02,66876.0,189.87,190.12,189.0,189.02,66876.0
2016-10-25 11:30:00,189.12,189.59,188.24,188.49,71921.0,189.12,189.59,188.24,188.49,71921.0
2016-10-25 12:00:00,188.49,188.97,187.72,188.21,69841.0,188.49,188.97,187.72,188.21,69841.0
2016-10-25 12:30:00,188.36,189.0,187.83,188.24,67752.0,188.36,189.0,187.83,188.24,67752.0
2016-10-25 13:00:00,188.18,188.25,187.69,187.8,50865.0,188.18,188.25,187.69,187.8,50865.0
2016-10-25 13:30:00,187.8,188.16,187.27,187.39,31189.0,187.8,188.16,187.27,187.39,31189.0
2016-10-25 14:00:00,187.38,187.38,186.21,186.24,51594.0,187.38,187.38,186.21,186.24,51594.0
2016-10-25 14:30:00,186.35,186.77,185.94,186.22,57093.0,186.35,186.77,185.94,186.22,57093.0
2016-10-25 15:00:00,186.17,187.04,186.17,186.61,58125.0,186.17,187.04,186.17,186.61,58125.0
2016-10-25 15:30:00,186.68,186.76,185.7,186.03,248160.0,186.68,186.76,185.7,186.03,248160.0
2016-10-26 09:30:00,185.39,187.95,185.39,186.93,69474.0,185.39,187.95,185.39,186.93,69474.0
2016-10-26 10:00:00,186.81,186.89,185.69,186.06,32802.0,186.81,186.89,185.69,186.06,32802.0
2016-10-26 10:30:00,186.06,186.59,185.79,186.53,37325.0,186.06,186.59,185.79,186.53,37325.0
2016-10-26 11:00:00,186.72,187.83,186.61,187.8,30959.0,186.72,187.83,186.61,187.8,30959.0
2016-10-26 11:30:00,187.77,188.5,187.74,188.26,23376.0,187.77,188.5,187.74,188.26,23376.0
2016-10-26 12:00:00,188.25,188.4,188.03,188.31,11072.0,188.25,188.4,188.03,188.31,11072.0
2016-10-26 12:30:00,188.28,188.42,188.04,188.21,17184.0,188.28,188.42,188.04,188.21,17184.0
2016-10-26 13:00:00,188.27,188.49,187.87,187.98,12480.0,188.27,188.49,187.87,187.98,12480.0
2016-10-26 13:30:00,187.9,187.93,187.16,187.29,17965.0,187.9,187.93,187.16,187.29,17965.0
2016-10-26 14:00:00,187.26,187.37,186.97,187.32,21799.0,187.26,187.37,186.97,187.32,21799.0
2016-10-26 14:30:00,187.27,187.39,187.11,187.22,15978.0,187.27,187.39,187.11,187.22,15978.0
2016-10-26 15:00:00,187.17,187.34,187.03,187.15,22379.0,187.17,187.34,187.03,187.15,22379.0
2016-10-26 15:30:00,187.14,187.19,186.73,186.79,76541.0,187.14,187.19,186.73,186.79,76541.0
2016-10-27 09:30:00,186.99,187.78,186.06,186.18,45725.0,186.99,187.78,186.06,186.18,45725.0
2016-10-27 10:00:00,186.33,186.33,183.42,183.43,50852.0,186.33,186.33,183.42,183.43,50852.0
2016-10-27 10:30:00,183.43,183.67,182.68,183.23,45378.0,183.43,183.67,182.68,183.23,45378.0
2016-10-27 11:00:00,183.25,183.97,182.76,183.52,38258.0,183.25,183.97,182.76,183.52,38258.0
2016-10-27 11:30:00,183.52,184.29,183.29,184.11,30076.0,183.52,184.29,183.29,184.11,30076.0
2016-10-27 12:00:00,184.15,184.49,183.8,184.48,23657.0,184.15,184.49,183.8,184.48,23657.0
2016-10-27 12:30:00,184.45,184.66,184.06,184.21,30875.0,184.45,184.66,184.06,184.21,30875.0
2016-10-27 13:00:00,184.19,184.52,184.15,184.38,19042.0,184.19,184.52,184.15,184.38,19042.0
2016-10-27 13:30:00,184.38,184.87,184.27,184.87,29572.0,184.38,184.87,184.27,184.87,29572.0
2016-10-27 14:00:00,184.78,185.2,184.76,185.09,29032.0,184.78,185.2,184.76,185.09,29032.0
2016-10-27 14:30:00,184.99,185.36,184.43,185.31,35324.0,184.99,185.36,184.43,185.31,35324.0
2016-10-27 15:00:00,185.28,185.91,185.17,185.89,77289.0,185.28,185.91,185.17,185.89,77289.0
2016-10-27 15:30:00,185.84,185.88,185.43,185.69,195124.0,185.84,185.88,185.43,185.69,195124.0
2016-10-28 09:30:00,185.58,187.95,185.58,186.66,25084.0,185.58,187.95,185.58,186.66,25084.0
2016-10-28 10:00:00,186.32,187.33,186.06,187.12,38225.0,186.32,187.33,186.06,187.12,38225.0
2016-10-28 10:30:00,187.2,188.31,186.97,187.27,38620.0,187.2,188.31,186.97,187.27,38620.0
2016-10-28 11:00:00,187.27,187.49,186.32,186.58,27359.0,187.27,187.49,186.32,186.58,27359.0
2016-10-28 11:30:00,186.63,186.89,186.25,186.48,20572.0,186.63,186.89,186.25,186.48,20572.0
2016-10-28 12:00:00,186.47,187.02,186.34,186.91,16489.0,186.47,187.02,186.34,186.91,16489.0
2016-10-28 12:30:00,186.95,187.19,186.81,186.95,21947.0,186.95,187.19,186.81,186.95,21947.0
2016-10-28 13:00:00,186.86,186.86,185.2,185.57,20508.0,186.86,186.86,185.2,185.57,20508.0
2016-10-28 13:30:00,185.44,185.44,184.43,185.02,23085.0,185.44,185.44,184.43,185.02,23085.0
2016-10-28 14:00:00,184.91,185.5,184.61,185.38,24276.0,184.91,185.5,184.61,185.38,24276.0
2016-10-28 14:30:00,185.33,185.72,184.92,185.37,25629.0,185.33,185.72,184.92,185.37,25629.0
2016-10-28 15:00:00,185.39,185.68,184.93,185.48,55457.0,185.39,185.68,184.93,185.48,55457.0
2016-10-28 15:30:00,185.45,185.5,184.67,184.77,108281.0,185.45,185.5,184.67,184.77,108281.0
2016-10-31 09:30:00,185.44,186.11,184.27,184.49,20882.0,185.44,186.11,184.27,184.49,20882.0
2016-10-31 10:00:00,184.43,185.07,184.3,185.02,30815.0,184.43,185.07,184.3,185.02,30815.0
2016-10-31 10:30:00,185.11,185.11,184.15,184.9,41778.0,185.11,185.11,184.15,184.9,41778.0
2016-10-31 11:00:00,184.99,185.3,184.86,185.03,27820.0,184.99,185.3,184.86,185.03,27820.0
2016-10-31 11:30:00,185.07,185.16,184.35,184.96,27217.0,185.07,185.16,184.35,184.96,27217.0
2016-10-31 12:00:00,184.88,185.03,184.11,184.35,15614.0,184.88,185.03,184.11,184.35,15614.0
2016-10-31 12:30:00,184.34,184.56,184.13,184.36,16522.0,184.34,184.56,184.13,184.36,16522.0
2016-10-31 13:00:00,184.38,184.88,184.38,184.87,14993.0,184.38,184.88,184.38,184.87,14993.0
2016-10-31 13:30:00,184.86,185.09,184.51,184.51,23707.0,184.86,185.09,184.51,184.51,23707.0
2016-10-31 14:00:00,184.51,184.92,184.3,184.37,24274.0,184.51,184.92,184.3,184.37,24274.0
2016-10-31 14:30:00,184.41,184.59,184.18,184.48,18295.0,184.41,184.59,184.18,184.48,18295.0
2016-10-31 15:00:00,184.44,184.7,184.38,184.56,36298.0,184.44,184.7,184.38,184.56,36298.0
2016-10-31 15:30:00,184.57,184.7,184.27,184.38,109214.0,184.57,184.7,184.27,184.38,109214.0
2016-11-01 09:30:00,183.43,184.38,183.21,183.8,56938.0,183.43,184.38,183.21,183.8,56938.0
2016-11-01 10:00:00,183.79,183.89,182.18,182.27,68951.0,183.79,183.89,182.18,182.27,68951.0
2016-11-01 10:30:00,182.18,182.48,181.21,181.68,91735.0,182.18,182.48,181.21,181.68,91735.0
2016-11-01 11:00:00,181.64,181.76,180.58,180.66,219690.0,181.64,181.76,180.58,180.66,219690.0
2016-11-01 11:30:00,180.57,181.08,180.13,180.77,59904.0,180.57,181.08,180.13,180.77,59904.0
2016-11-01 12:00:00,180.84,180.84,179.64,179.7,69932.0,180.84,180.84,179.64,179.7,69932.0
2016-11-01 12:30:00,179.7,180.0,178.73,178.93,127797.0,179.7,180.0,178.73,178.93,127797.0
2016-11-01 13:00:00,178.93,179.02,178.0,178.51,168522.0,178.93,179.02,178.0,178.51,168522.0
2016-11-01 13:30:00,178.48,178.5,177.81,178.27,65488.0,178.48,178.5,177.81,178.27,65488.0
2016-11-01 14:00:00,178.18,179.13,177.99,178.59,58345.0,178.18,179.13,177.99,178.59,58345.0
2016-11-01 14:30:00,178.59,179.09,178.36,178.47,44308.0,178.59,179.09,178.36,178.47,44308.0
2016-11-01 15:00:00,178.45,178.76,178.26,178.52,103071.0,178.45,178.76,178.26,178.52,103071.0
2016-11-01 15:30:00,178.5,179.46,178.37,178.96,250566.0,178.5,179.46,178.37,178.96,250566.0
2016-11-02 09:30:00,178.21,179.99,178.0,179.43,96404.0,178.21,179.99,178.0,179.43,96404.0
2016-11-02 10:00:00,179.33,180.44,179.26,180.43,63610.0,179.33,180.44,179.26,180.43,63610.0
2016-11-02 10:30:00,180.22,181.44,179.55,181.17,92549.0,180.22,181.44,179.55,181.17,92549.0
2016-11-02 11:00:00,181.39,182.49,181.24,181.8,32927.0,181.39,182.49,181.24,181.8,32927.0
2016-11-02 11:30:00,181.87,181.87,180.92,181.15,37094.0,181.87,181.87,180.92,181.15,37094.0
2016-11-02 12:00:00,181.27,181.91,181.26,181.67,27735.0,181.27,181.91,181.26,181.67,27735.0
2016-11-02 12:30:00,181.62,181.67,181.11,181.14,25379.0,181.62,181.67,181.11,181.14,25379.0
2016-11-02 13:00:00,181.11,181.2,180.11,180.47,39639.0,181.11,181.2,180.11,180.47,39639.0
2016-11-02 13:30:00,180.47,180.48,179.6,179.97,60351.0,180.47,180.48,179.6,179.97,60351.0
2016-11-02 14:00:00,180.03,180.18,178.92,179.78,97861.0,180.03,180.18,178.92,179.78,97861.0
2016-11-02 14:30:00,179.81,179.94,179.19,179.2,62381.0,179.81,179.94,179.19,179.2,62381.0
2016-11-02 15:00:00,179.31,179.66,178.76,179.12,115236.0,179.31,179.66,178.76,179.12,115236.0
2016-11-02 15:30:00,179.1,179.36,178.46,178.58,228469.0,179.1,179.36,178.46,178.58,228469.0
2016-11-03 09:30:00,179.6,179.86,177.97,177.97,36897.0,179.6,179.86,177.97,177.97,36897.0
2016-11-03 10:00:00,178.11,178.51,177.41,177.79,50215.0,178.11,178.51,177.41,177.79,50215.0
2016-11-03 10:30:00,177.7,178.46,177.26,177.37,96784.0,177.7,178.46,177.26,177.37,96784.0
2016-11-03 11:00:00,177.37,179.4,177.26,178.14,138020.0,177.37,179.4,177.26,178.14,138020.0
2016-11-03 11:30:00,178.16,178.77,177.5,177.9,61482.0,178.16,178.77,177.5,177.9,61482.0
2016-11-03 12:00:00,177.98,178.72,177.87,178.12,56514.0,177.98,178.72,177.87,178.12,56514.0
2016-11-03 12:30:00,178.38,178.59,177.78,178.56,46026.0,178.38,178.59,177.78,178.56,46026.0
2016-11-03 13:00:00,178.38,178.64,177.87,178.39,30997.0,178.38,178.64,177.87,178.39,30997.0
2016-11-03 13:30:00,178.43,178.43,177.57,177.71,25472.0,178.43,178.43,177.57,177.71,25472.0
2016-11-03 14:00:00,177.78,178.1,177.65,177.67,38785.0,177.78,178.1,177.65,177.67,38785.0
2016-11-03 14:30:00,177.74,177.81,176.79,177.27,52579.0,177.74,177.81,176.79,177.27,52579.0
2016-11-03 15:00:00,177.18,177.55,176.77,176.83,67931.0,177.18,177.55,176.77,176.83,67931.0
2016-11-03 15:30:00,176.83,177.07,175.52,176.96,239887.0,176.83,177.07,175.52,176.96,239887.0
2016-11-04 09:30:00,186.5,192.15,184.14,189.77,293126.0,186.5,192.15,184.14,189.77,293126.0
2016-11-04 10:00:00,189.78,190.66,189.08,189.5,183089.0,189.78,190.66,189.08,189.5,183089.0
2016-11-04 10:30:00,189.5,190.6,189.01,190.01,121254.0,189.5,190.6,189.01,190.01,121254.0
2016-11-04 11:00:00,189.88,190.49,188.73,190.41,107229.0,189.88,190.49,188.73,190.41,107229.0
2016-11-04 11:30:00,190.44,190.48,187.83,188.09,88252.0,190.44,190.48,187.83,188.09,88252.0
2016-11-04 12:00:00,188.22,190.73,188.03,190.73,94147.0,188.22,190.73,188.03,190.73,94147.0
2016-11-04 12:30:00,190.54,191.05,190.14,190.78,91299.0,190.54,191.05,190.14,190.78,91299.0
2016-11-04 13:00:00,190.78,191.75,190.69,190.98,90546.0,190.78,191.75,190.69,190.98,90546.0
2016-11-04 13:30:00,190.95,191.75,190.9,191.7,102230.0,190.95,191.75,190.9,191.7,102230.0
2016-11-04 14:00:00,191.75,192.77,191.58,192.6,115443.0,191.75,192.77,191.58,192.6,115443.0
2016-11-04 14:30:00,192.72,193.01,190.62,190.8,132226.0,192.72,193.01,190.62,190.8,132226.0
2016-11-04 15:00:00,190.78,190.81,189.55,190.25,251710.0,190.78,190.81,189.55,190.25,251710.0
2016-11-04 15:30:00,190.25,191.58,189.72,190.82,360868.0,190.25,191.58,189.72,190.82,360868.0
2016-11-07 09:30:00,192.95,192.95,191.26,192.78,115602.0,192.95,192.95,191.26,192.78,115602.0
2016-11-07 10:00:00,192.6,193.25,192.29,192.57,85503.0,192.6,193.25,192.29,192.57,85503.0
2016-11-07 10:30:00,192.65,194.13,192.47,193.99,65049.0,192.65,194.13,192.47,193.99,65049.0
2016-11-07 11:00:00,193.97,194.62,193.9,194.57,103830.0,193.97,194.62,193.9,194.57,103830.0
2016-11-07 11:30:00,194.62,195.41,194.54,195.04,68252.0,194.62,195.41,194.54,195.04,68252.0
2016-11-07 12:00:00,195.1,195.43,194.87,195.17,44142.0,195.1,195.43,194.87,195.17,44142.0
2016-11-07 12:30:00,195.18,195.2,194.91,195.1,46556.0,195.18,195.2,194.91,195.1,46556.0
2016-11-07 13:00:00,195.12,195.67,195.02,195.6,49027.0,195.12,195.67,195.02,195.6,49027.0
2016-11-07 13:30:00,195.6,196.28,195.6,196.23,83920.0,195.6,196.28,195.6,196.23,83920.0
2016-11-07 14:00:00,196.22,196.26,195.53,195.81,75637.0,196.22,196.26,195.53,195.81,75637.0
2016-11-07 14:30:00,195.88,196.2,195.43,195.59,44280.0,195.88,196.2,195.43,195.59,44280.0
2016-11-07 15:00:00,195.53,195.58,194.46,194.55,57803.0,195.53,195.58,194.46,194.55,57803.0
2016-11-07 15:30:00,194.55,194.91,194.07,194.75,160280.0,194.55,194.91,194.07,194.75,160280.0
2016-11-08 09:30:00,193.82,193.82,192.37,192.77,27120.0,193.82,193.82,192.37,192.77,27120.0
2016-11-08 10:00:00,192.92,194.44,192.72,194.35,15837.0,192.92,194.44,192.72,194.35,15837.0
2016-11-08 10:30:00,194.33,194.34,193.25,193.62,20522.0,194.33,194.34,193.25,193.62,20522.0
2016-11-08 11:00:00,193.67,194.17,193.3,193.72,20738.0,193.67,194.17,193.3,193.72,20738.0
2016-11-08 11:30:00,193.79,195.48,193.67,195.48,29404.0,193.79,195.48,193.67,195.48,29404.0
2016-11-08 12:00:00,195.49,195.87,195.06,195.72,19621.0,195.49,195.87,195.06,195.72,19621.0
2016-11-08 12:30:00,195.83,196.03,195.45,195.95,22190.0,195.83,196.03,195.45,195.95,22190.0
2016-11-08 13:00:00,196.01,196.07,195.2,195.61,15766.0,196.01,196.07,195.2,195.61,15766.0
2016-11-08 13:30:00,195.65,196.08,195.59,195.68,32344.0,195.65,196.08,195.59,195.68,32344.0
2016-11-08 14:00:00,195.64,195.65,194.81,194.95,18832.0,195.64,195.65,194.81,194.95,18832.0
2016-11-08 14:30:00,194.93,194.93,193.98,194.51,31707.0,194.93,194.93,193.98,194.51,31707.0
2016-11-08 15:00:00,194.54,195.51,194.35,195.41,37950.0,194.54,195.51,194.35,195.41,37950.0
2016-11-08 15:30:00,195.37,195.76,194.99,195.2,96973.0,195.37,195.76,194.99,195.2,96973.0
2016-11-09 09:30:00,191.67,195.47,191.08,193.05,99485.0,191.67,195.47,191.08,193.05,99485.0
2016-11-09 10:00:00,192.73,193.01,192.0,192.79,35869.0,192.73,193.01,192.0,192.79,35869.0
2016-11-09 10:30:00,192.74,193.75,192.64,193.34,43588.0,192.74,193.75,192.64,193.34,43588.0
2016-11-09 11:00:00,193.42,194.67,193.42,194.63,48386.0,193.42,194.67,193.42,194.63,48386.0
2016-11-09 11:30:00,194.54,196.57,194.54,195.95,24081.0,194.54,196.57,194.54,195.95,24081.0
2016-11-09 12:00:00,196.03,196.19,194.77,194.95,18991.0,196.03,196.19,194.77,194.95,18991.0
2016-11-09 12:30:00,194.95,195.5,194.9,195.48,14939.0,194.95,195.5,194.9,195.48,14939.0
2016-11-09 13:00:00,195.5,195.82,194.64,194.82,17817.0,195.5,195.82,194.64,194.82,17817.0
2016-11-09 13:30:00,194.82,195.99,194.77,195.05,21066.0,194.82,195.99,194.77,195.05,21066.0
2016-11-09 14:00:00,195.05,196.43,194.97,196.22,32933.0,195.05,196.43,194.97,196.22,32933.0
2016-11-09 14:30:00,196.38,197.6,196.26,197.5,55584.0,196.38,197.6,196.26,197.5,55584.0
2016-11-09 15:00:00,197.49,198.58,197.48,197.94,84207.0,197.49,198.58,197.48,197.94,84207.0
2016-11-09 15:30:00,197.95,198.03,197.55,197.7,170145.0,197.95,198.03,197.55,197.7,170145.0
2016-11-10 09:30:00,199.11,201.06,198.21,200.66,43095.0,199.11,201.06,198.21,200.66,43095.0
2016-11-10 10:00:00,200.54,200.84,199.51,199.7,47598.0,200.54,200.84,199.51,199.7,47598.0
2016-11-10 10:30:00,199.68,200.86,198.91,200.63,46609.0,199.68,200.86,198.91,200.63,46609.0
2016-11-10 11:00:00,200.31,202.18,199.77,201.95,51516.0,200.31,202.18,199.77,201.95,51516.0
2016-11-10 11:30:00,202.04,202.68,201.46,201.62,52499.0,202.04,202.68,201.46,201.62,52499.0
2016-11-10 12:00:00,201.75,204.35,201.61,204.09,152726.0,201.75,204.35,201.61,204.09,152726.0
2016-11-10 12:30:00,204.03,205.26,203.73,205.0,159532.0,204.03,205.26,203.73,205.0,159532.0
2016-11-10 13:00:00,204.97,205.07,203.83,203.91,60173.0,204.97,205.07,203.83,203.91,60173.0
2016-11-10 13:30:00,203.98,204.75,203.93,204.36,57697.0,203.98,204.75,203.93,204.36,57697.0
2016-11-10 14:00:00,204.33,204.64,203.49,203.56,45762.0,204.33,204.64,203.49,203.56,45762.0
2016-11-10 14:30:00,203.51,203.71,202.95,203.24,108187.0,203.51,203.71,202.95,203.24,108187.0
2016-11-10 15:00:00,203.23,203.28,202.55,202.77,58969.0,203.23,203.28,202.55,202.77,58969.0
2016-11-10 15:30:00,202.77,202.83,201.77,202.38,160103.0,202.77,202.83,201.77,202.38,160103.0
2016-11-11 09:30:00,202.29,204.31,201.49,202.95,24154.0,202.29,204.31,201.49,202.95,24154.0
2016-11-11 10:00:00,203.07,203.5,202.04,202.39,20340.0,203.07,203.5,202.04,202.39,20340.0
2016-11-11 10:30:00,202.44,202.47,199.85,201.08,71931.0,202.44,202.47,199.85,201.08,71931.0
2016-11-11 11:00:00,200.8,201.36,199.92,200.39,22173.0,200.8,201.36,199.92,200.39,22173.0
2016-11-11 11:30:00,200.44,200.74,199.78,199.78,20227.0,200.44,200.74,199.78,199.78,20227.0
2016-11-11 12:00:00,199.77,200.18,199.1,199.18,34744.0,199.77,200.18,199.1,199.18,34744.0
2016-11-11 12:30:00,199.26,199.72,199.0,199.61,32180.0,199.26,199.72,199.0,199.61,32180.0
2016-11-11 13:00:00,199.61,199.77,199.23,199.57,82150.0,199.61,199.77,199.23,199.57,82150.0
2016-11-11 13:30:00,199.66,199.74,199.1,199.3,25320.0,199.66,199.74,199.1,199.3,25320.0
2016-11-11 14:00:00,199.17,199.77,199.05,199.67,45133.0,199.17,199.77,199.05,199.67,45133.0
2016-11-11 14:30:00,199.83,199.92,199.29,199.33,37802.0,199.83,199.92,199.29,199.33,37802.0
2016-11-11 15:00:00,199.29,199.73,199.2,199.47,51213.0,199.29,199.73,199.2,199.47,51213.0
2016-11-11 15:30:00,199.49,199.78,199.44,199.59,182984.0,199.49,199.78,199.44,199.59,182984.0
2016-11-14 09:30:00,201.04,202.43,199.54,199.87,60549.0,201.04,202.43,199.54,199.87,60549.0
2016-11-14 10:00:00,199.87,200.83,199.87,200.13,25133.0,199.87,200.83,199.87,200.13,25133.0
2016-11-14 10:30:00,200.16,200.44,199.33,199.42,28104.0,200.16,200.44,199.33,199.42,28104.0
2016-11-14 11:00:00,199.4,199.52,198.85,199.03,29918.0,199.4,199.52,198.85,199.03,29918.0
2016-11-14 11:30:00,198.93,199.26,197.99,198.0,28091.0,198.93,199.26,197.99,198.0,28091.0
2016-11-14 12:00:00,198.21,198.28,197.5,197.69,28838.0,198.21,198.28,197.5,197.69,28838.0
2016-11-14 12:30:00,197.53,198.74,197.53,198.2,38187.0,197.53,198.74,197.53,198.2,38187.0
2016-11-14 13:00:00,198.18,198.27,197.84,198.1,33407.0,198.18,198.27,197.84,198.1,33407.0
2016-11-14 13:30:00,198.11,198.41,197.75,197.82,51189.0,198.11,198.41,197.75,197.82,51189.0
2016-11-14 14:00:00,197.8,198.07,197.33,197.34,57510.0,197.8,198.07,197.33,197.34,57510.0
2016-11-14 14:30:00,197.43,197.55,197.01,197.24,45010.0,197.43,197.55,197.01,197.24,45010.0
2016-11-14 15:00:00,197.21,197.42,197.01,197.04,47868.0,197.21,197.42,197.01,197.04,47868.0
2016-11-14 15:30:00,197.09,197.47,196.88,197.19,202098.0,197.09,197.47,196.88,197.19,202098.0
2016-11-15 09:30:00,200.0,201.23,197.72,197.72,142975.0,200.0,201.23,197.72,197.72,142975.0
2016-11-15 10:00:00,197.73,198.28,197.54,197.96,88031.0,197.73,198.28,197.54,197.96,88031.0
2016-11-15 10:30:00,197.92,198.62,197.72,198.18,60077.0,197.92,198.62,197.72,198.18,60077.0
2016-11-15 11:00:00,198.21,198.37,197.53,197.6,34538.0,198.21,198.37,197.53,197.6,34538.0
2016-11-15 11:30:00,197.56,198.04,197.0,197.13,73447.0,197.56,198.04,197.0,197.13,73447.0
2016-11-15 12:00:00,197.14,197.62,197.08,197.09,61063.0,197.14,197.62,197.08,197.09,61063.0
2016-11-15 12:30:00,197.05,197.44,196.85,196.87,47287.0,197.05,197.44,196.85,196.87,47287.0
2016-11-15 13:00:00,196.85,197.29,196.85,197.03,40611.0,196.85,197.29,196.85,197.03,40611.0
2016-11-15 13:30:00,197.01,197.35,196.86,196.91,32157.0,197.01,197.35,196.86,196.91,32157.0
2016-11-15 14:00:00,196.97,197.14,196.84,196.94,37792.0,196.97,197.14,196.84,196.94,37792.0
2016-11-15 14:30:00,196.96,197.04,196.39,196.44,44708.0,196.96,197.04,196.39,196.44,44708.0
2016-11-15 15:00:00,196.42,196.56,195.99,196.5,55607.0,196.42,196.56,195.99,196.5,55607.0
2016-11-15 15:30:00,196.49,197.2,196.41,197.13,147623.0,196.49,197.2,196.41,197.13,147623.0
2016-11-16 09:30:00,196.64,197.53,196.1,196.85,91910.0,196.64,197.53,196.1,196.85,91910.0
2016-11-16 10:00:00,196.84,197.07,195.59,196.46,79236.0,196.84,197.07,195.59,196.46,79236.0
2016-11-16 10:30:00,196.32,197.79,196.27,197.79,89452.0,196.32,197.79,196.27,197.79,89452.0
2016-11-16 11:00:00,197.78,197.85,197.22,197.71,51696.0,197.78,197.85,197.22,197.71,51696.0
2016-11-16 11:30:00,197.65,198.15,196.73,197.18,29722.0,197.65,198.15,196.73,197.18,29722.0
2016-11-16 12:00:00,197.22,197.58,197.09,197.34,20238.0,197.22,197.58,197.09,197.34,20238.0
2016-11-16 12:30:00,197.39,197.65,197.27,197.55,17228.0,197.39,197.65,197.27,197.55,17228.0
2016-11-16 13:00:00,197.69,197.71,197.35,197.47,18490.0,197.69,197.71,197.35,197.47,18490.0
2016-11-16 13:30:00,197.54,197.82,197.53,197.73,15717.0,197.54,197.82,197.53,197.73,15717.0
2016-11-16 14:00:00,197.72,197.74,197.22,197.33,22921.0,197.72,197.74,197.22,197.33,22921.0
2016-11-16 14:30:00,197.37,197.59,197.22,197.38,17319.0,197.37,197.59,197.22,197.38,17319.0
2016-11-16 15:00:00,197.43,197.68,197.38,197.51,30714.0,197.43,197.68,197.38,197.51,30714.0
2016-11-16 15:30:00,197.52,197.57,197.3,197.55,67306.0,197.52,197.57,197.3,197.55,67306.0
2016-11-17 09:30:00,198.62,199.68,197.94,198.63,97447.0,198.62,199.68,197.94,198.63,97447.0
2016-11-17 10:00:00,198.68,198.74,197.75,197.83,29685.0,198.68,198.74,197.75,197.83,29685.0
2016-11-17 10:30:00,197.83,198.54,197.57,197.8,27440.0,197.83,198.54,197.57,197.8,27440.0
2016-11-17 11:00:00,197.89,198.29,197.67,197.82,30831.0,197.89,198.29,197.67,197.82,30831.0
2016-11-17 11:30:00,197.97,198.56,197.49,198.16,38065.0,197.97,198.56,197.49,198.16,38065.0
2016-11-17 12:00:00,198.17,198.46,197.96,198.45,20817.0,198.17,198.46,197.96,198.45,20817.0
2016-11-17 12:30:00,198.42,199.2,198.38,199.09,34753.0,198.42,199.2,198.38,199.09,34753.0
2016-11-17 13:00:00,199.09,199.33,198.79,198.89,26059.0,199.09,199.33,198.79,198.89,26059.0
2016-11-17 13:30:00,198.93,199.26,198.79,199.04,22147.0,198.93,199.26,198.79,199.04,22147.0
2016-11-17 14:00:00,198.99,199.73,198.95,199.36,35650.0,198.99,199.73,198.95,199.36,35650.0
2016-11-17 14:30:00,199.35,199.59,199.11,199.53,30803.0,199.35,199.59,199.11,199.53,30803.0
2016-11-17 15:00:00,199.51,200.2,199.51,200.04,59497.0,199.51,200.2,199.51,200.04,59497.0
2016-11-17 15:30:00,199.99,200.51,199.94,200.24,93209.0,199.99,200.51,199.94,200.24,93209.0
2016-11-18 09:30:00,200.39,200.4,199.12,199.95,25946.0,200.39,200.4,199.12,199.95,25946.0
2016-11-18 10:00:00,199.83,200.28,199.48,199.9,28511.0,199.83,200.28,199.48,199.9,28511.0
2016-11-18 10:30:00,199.85,200.03,199.52,199.95,25827.0,199.85,200.03,199.52,199.95,25827.0
2016-11-18 11:00:00,199.89,200.05,199.61,199.99,12151.0,199.89,200.05,199.61,199.99,12151.0
2016-11-18 11:30:00,199.97,199.97,199.33,199.51,43318.0,199.97,199.97,199.33,199.51,43318.0
2016-11-18 12:00:00,199.51,199.56,198.99,199.15,17071.0,199.51,199.56,198.99,199.15,17071.0
2016-11-18 12:30:00,199.09,199.42,198.98,199.41,24333.0,199.09,199.42,198.98,199.41,24333.0
2016-11-18 13:00:00,199.44,199.99,199.32,199.69,29737.0,199.44,199.99,199.32,199.69,29737.0
2016-11-18 13:30:00,199.7,199.89,199.46,199.62,17671.0,199.7,199.89,199.46,199.62,17671.0
2016-11-18 14:00:00,199.66,199.84,199.38,199.7,32085.0,199.66,199.84,199.38,199.7,32085.0
2016-11-18 14:30:00,199.71,199.9,199.7,199.89,24364.0,199.71,199.9,199.7,199.89,24364.0
2016-11-18 15:00:00,199.88,200.01,199.58,199.9,34446.0,199.88,200.01,199.58,199.9,34446.0
2016-11-18 15:30:00,199.89,200.19,199.61,199.86,211029.0,199.89,200.19,199.61,199.86,211029.0
2016-11-21 09:30:00,200.66,201.69,199.63,199.91,22114.0,200.66,201.69,199.63,199.91,22114.0
2016-11-21 10:00:00,200.1,200.85,199.41,199.5,15667.0,200.1,200.85,199.41,199.5,15667.0
2016-11-21 10:30:00,199.53,200.19,199.45,200.18,21658.0,199.53,200.19,199.45,200.18,21658.0
2016-11-21 11:00:00,200.18,200.21,199.68,199.69,24600.0,200.18,200.21,199.68,199.69,24600.0
2016-11-21 11:30:00,199.66,200.1,199.65,199.96,16567.0,199.66,200.1,199.65,199.96,16567.0
2016-11-21 12:00:00,199.99,199.99,199.62,199.7,14867.0,199.99,199.99,199.62,199.7,14867.0
2016-11-21 12:30:00,199.77,199.98,199.56,199.56,11914.0,199.77,199.98,199.56,199.56,11914.0
2016-11-21 13:00:00,199.55,199.55,199.12,199.33,16444.0,199.55,199.55,199.12,199.33,16444.0
2016-11-21 13:30:00,199.38,199.48,198.72,198.78,14147.0,199.38,199.48,198.72,198.78,14147.0
2016-11-21 14:00:00,198.82,200.01,198.71,199.84,33730.0,198.82,200.01,198.71,199.84,33730.0
2016-11-21 14:30:00,199.85,199.95,199.63,199.75,20470.0,199.85,199.95,199.63,199.75,20470.0
2016-11-21 15:00:00,199.7,199.92,199.34,199.65,23579.0,199.7,199.92,199.34,199.65,23579.0
2016-11-21 15:30:00,199.65,199.94,199.62,199.8,81434.0,199.65,199.94,199.62,199.8,81434.0
2016-11-22 09:30:00,200.58,200.75,199.36,199.66,22529.0,200.58,200.75,199.36,199.66,22529.0
2016-11-22 10:00:00,199.68,200.25,199.66,199.9,33989.0,199.68,200.25,199.66,199.9,33989.0
2016-11-22 10:30:00,199.77,200.18,199.29,199.31,80401.0,199.77,200.18,199.29,199.31,80401.0
2016-11-22 11:00:00,199.17,199.41,199.1,199.23,13202.0,199.17,199.41,199.1,199.23,13202.0
2016-11-22 11:30:00,199.23,199.27,198.83,199.19,13335.0,199.23,199.27,198.83,199.19,13335.0
2016-11-22 12:00:00,199.15,199.15,198.58,198.89,8809.0,199.15,199.15,198.58,198.89,8809.0
2016-11-22 12:30:00,198.91,199.4,198.83,199.36,10583.0,198.91,199.4,198.83,199.36,10583.0
2016-11-22 13:00:00,199.42,200.32,199.34,200.32,56992.0,199.42,200.32,199.34,200.32,56992.0
2016-11-22 13:30:00,200.34,200.4,200.05,200.12,10528.0,200.34,200.4,200.05,200.12,10528.0
2016-11-22 14:00:00,200.02,200.17,199.78,199.85,7180.0,200.02,200.17,199.78,199.85,7180.0
2016-11-22 14:30:00,199.82,199.97,199.66,199.86,8467.0,199.82,199.97,199.66,199.86,8467.0
2016-11-22 15:00:00,199.87,200.23,199.87,200.04,16422.0,199.87,200.23,199.87,200.04,16422.0
2016-11-22 15:30:00,200.08,200.44,200.01,200.21,92395.0,200.08,200.44,200.01,200.21,92395.0
2016-11-23 09:30:00,199.95,200.91,198.57,198.94,19765.0,199.95,200.91,198.57,198.94,19765.0
2016-11-23 10:00:00,198.94,199.83,198.6,199.62,16652.0,198.94,199.83,198.6,199.62,16652.0
2016-11-23 10:30:00,200.19,200.32,199.91,200.2,9131.0,200.19,200.32,199.91,200.2,9131.0
2016-11-23 11:00:00,200.27,200.75,200.19,200.59,15534.0,200.27,200.75,200.19,200.59,15534.0
2016-11-23 11:30:00,200.55,200.96,200.49,200.88,6791.0,200.55,200.96,200.49,200.88,6791.0
2016-11-23 12:00:00,200.96,201.25,200.72,200.98,7030.0,200.96,201.25,200.72,200.98,7030.0
2016-11-23 12:30:00,200.91,201.44,200.83,201.35,9703.0,200.91,201.44,200.83,201.35,9703.0
2016-11-23 13:00:00,201.38,201.49,200.79,200.85,11587.0,201.38,201.49,200.79,200.85,11587.0
2016-11-23 13:30:00,200.85,201.16,200.73,200.99,9772.0,200.85,201.16,200.73,200.99,9772.0
2016-11-23 14:00:00,201.01,201.44,200.93,201.4,7504.0,201.01,201.44,200.93,201.4,7504.0
2016-11-23 14:30:00,201.46,201.58,200.88,201.04,11899.0,201.46,201.58,200.88,201.04,11899.0
2016-11-23 15:00:00,200.93,201.0,200.58,200.61,15511.0,200.93,201.0,200.58,200.61,15511.0
2016-11-23 15:30:00,200.64,201.35,200.64,200.73,59739.0,200.64,201.35,200.64,200.73,59739.0
2016-11-25 09:30:00,201.01,201.26,199.61,200.6,16019.0,201.01,201.26,199.61,200.6,16019.0
2016-11-25 10:00:00,200.84,201.09,200.65,201.04,7686.0,200.84,201.09,200.65,201.04,7686.0
2016-11-25 10:30:00,201.02,201.75,201.02,201.31,8088.0,201.02,201.75,201.02,201.31,8088.0
2016-11-25 11:00:00,201.28,201.31,200.67,200.99,11743.0,201.28,201.31,200.67,200.99,11743.0
2016-11-25 11:30:00,200.97,201.16,200.68,201.09,7854.0,200.97,201.16,200.68,201.09,7854.0
2016-11-25 12:00:00,201.16,201.25,200.8,200.84,9362.0,201.16,201.25,200.8,200.84,9362.0
2016-11-25 12:30:00,200.8,201.06,200.7,201.0,21515.0,200.8,201.06,200.7,201.0,21515.0
2016-11-28 09:30:00,200.36,200.99,199.4,199.4,15655.0,200.36,200.99,199.4,199.4,15655.0
2016-11-28 10:00:00,199.44,200.12,198.53,198.68,15590.0,199.44,200.12,198.53,198.68,15590.0
2016-11-28 10:30:00,198.75,199.1,198.61,198.9,19237.0,198.75,199.1,198.61,198.9,19237.0
2016-11-28 11:00:00,199.05,199.05,198.31,198.98,16892.0,199.05,199.05,198.31,198.98,16892.0
2016-11-28 11:30:00,199.05,199.42,199.05,199.15,15626.0,199.05,199.42,199.05,199.15,15626.0
2016-11-28 12:00:00,199.32,199.88,199.22,199.88,16828.0,199.32,199.88,199.22,199.88,16828.0
2016-11-28 12:30:00,199.91,200.04,199.5,199.98,26603.0,199.91,200.04,199.5,199.98,26603.0
2016-11-28 13:00:00,199.98,199.98,199.5,199.8,17711.0,199.98,199.98,199.5,199.8,17711.0
2016-11-28 13:30:00,199.73,200.08,199.73,200.0,8322.0,199.73,200.08,199.73,200.0,8322.0
2016-11-28 14:00:00,199.9,199.99,199.56,199.62,8590.0,199.9,199.99,199.56,199.62,8590.0
2016-11-28 14:30:00,199.55,199.84,199.41,199.75,19234.0,199.55,199.84,199.41,199.75,19234.0
2016-11-28 15:00:00,199.72,199.83,199.24,199.24,24707.0,199.72,199.83,199.24,199.24,24707.0
2016-11-28 15:30:00,199.3,199.7,199.22,199.46,77497.0,199.3,199.7,199.22,199.46,77497.0
2016-11-29 09:30:00,199.94,200.6,199.17,200.39,17458.0,199.94,200.6,199.17,200.39,17458.0
2016-11-29 10:00:00,200.43,200.66,200.08,200.1,12236.0,200.43,200.66,200.08,200.1,12236.0
2016-11-29 10:30:00,200.21,200.57,200.21,200.44,11604.0,200.21,200.57,200.21,200.44,11604.0
2016-11-29 11:00:00,200.39,200.48,200.22,200.22,9526.0,200.39,200.48,200.22,200.22,9526.0
2016-11-29 11:30:00,200.17,200.71,200.17,200.28,5754.0,200.17,200.71,200.17,200.28,5754.0
2016-11-29 12:00:00,200.48,200.5,200.1,200.13,6000.0,200.48,200.5,200.1,200.13,6000.0
2016-11-29 12:30:00,200.04,200.74,200.04,200.74,6612.0,200.04,200.74,200.04,200.74,6612.0
2016-11-29 13:00:00,200.87,200.95,200.73,200.88,3934.0,200.87,200.95,200.73,200.88,3934.0
2016-11-29 13:30:00,200.98,201.38,200.71,201.38,9269.0,200.98,201.38,200.71,201.38,9269.0
2016-11-29 14:00:00,201.34,201.6,201.16,201.16,7138.0,201.34,201.6,201.16,201.16,7138.0
2016-11-29 14:30:00,201.19,201.22,200.45,200.66,10729.0,201.19,201.22,200.45,200.66,10729.0
2016-11-29 15:00:00,200.63,200.64,200.1,200.5,28469.0,200.63,200.64,200.1,200.5,28469.0
2016-11-29 15:30:00,200.5,200.52,200.13,200.26,70278.0,200.5,200.52,200.13,200.26,70278.0
2016-11-30 09:30:00,199.91,201.48,199.29,200.52,45306.0,199.91,201.48,199.29,200.52,45306.0
2016-11-30 10:00:00,200.67,200.83,198.27,198.4,29432.0,200.67,200.83,198.27,198.4,29432.0
2016-11-30 10:30:00,198.35,199.54,198.34,199.54,18333.0,198.35,199.54,198.34,199.54,18333.0
2016-11-30 11:00:00,199.36,199.61,199.12,199.12,24490.0,199.36,199.61,199.12,199.12,24490.0
2016-11-30 11:30:00,199.1,199.19,198.72,198.96,15502.0,199.1,199.19,198.72,198.96,15502.0
2016-11-30 12:00:00,199.1,199.25,198.69,199.13,17258.0,199.1,199.25,198.69,199.13,17258.0
2016-11-30 12:30:00,199.07,199.12,198.79,199.03,26009.0,199.07,199.12,198.79,199.03,26009.0
2016-11-30 13:00:00,199.0,199.0,198.12,198.56,13019.0,199.0,199.0,198.12,198.56,13019.0
2016-11-30 13:30:00,198.64,198.72,198.43,198.54,7731.0,198.64,198.72,198.43,198.54,7731.0
2016-11-30 14:00:00,198.55,198.57,198.1,198.2,13678.0,198.55,198.57,198.1,198.2,13678.0
2016-11-30 14:30:00,198.11,198.31,197.68,197.94,14632.0,198.11,198.31,197.68,197.94,14632.0
2016-11-30 15:00:00,197.95,198.16,197.47,198.1,18298.0,197.95,198.16,197.47,198.1,18298.0
2016-11-30 15:30:00,198.09,198.1,197.49,197.51,73375.0,198.09,198.1,197.49,197.51,73375.0
2016-12-01 09:30:00,197.51,199.16,197.18,198.61,49479.0,197.51,199.16,197.18,198.61,49479.0
2016-12-01 10:00:00,198.54,198.88,196.97,196.97,20136.0,198.54,198.88,196.97,196.97,20136.0
2016-12-01 10:30:00,196.82,196.83,195.77,196.28,22215.0,196.82,196.83,195.77,196.28,22215.0
2016-12-01 11:00:00,196.31,196.72,195.88,196.31,33178.0,196.31,196.72,195.88,196.31,33178.0
2016-12-01 11:30:00,196.22,196.39,195.51,195.52,11390.0,196.22,196.39,195.51,195.52,11390.0
2016-12-01 12:00:00,195.42,195.46,194.63,194.66,17639.0,195.42,195.46,194.63,194.66,17639.0
2016-12-01 12:30:00,194.82,194.98,193.61,193.67,19210.0,194.82,194.98,193.61,193.67,19210.0
2016-12-01 13:00:00,193.76,193.84,192.4,192.42,33075.0,193.76,193.84,192.4,192.42,33075.0
2016-12-01 13:30:00,192.42,192.61,191.67,191.67,65549.0,192.42,192.61,191.67,191.67,65549.0
2016-12-01 14:00:00,191.82,192.45,191.49,191.49,49186.0,191.82,192.45,191.49,191.49,49186.0
2016-12-01 14:30:00,191.5,192.04,191.5,191.94,35987.0,191.5,192.04,191.5,191.94,35987.0
2016-12-01 15:00:00,191.9,191.97,191.05,191.24,89898.0,191.9,191.97,191.05,191.24,89898.0
2016-12-01 15:30:00,191.28,191.85,190.97,191.35,169444.0,191.28,191.85,190.97,191.35,169444.0
2016-12-02 09:30:00,191.88,192.96,191.88,192.61,16543.0,191.88,192.96,191.88,192.61,16543.0
2016-12-02 10:00:00,192.71,192.93,190.84,191.19,22842.0,192.71,192.93,190.84,191.19,22842.0
2016-12-02 10:30:00,191.18,191.76,190.93,191.64,22041.0,191.18,191.76,190.93,191.64,22041.0
2016-12-02 11:00:00,191.47,191.59,190.7,190.7,18228.0,191.47,191.59,190.7,190.7,18228.0
2016-12-02 11:30:00,190.63,190.8,189.86,190.07,24395.0,190.63,190.8,189.86,190.07,24395.0
2016-12-02 12:00:00,190.04,190.42,189.99,190.19,23668.0,190.04,190.42,189.99,190.19,23668.0
2016-12-02 12:30:00,190.22,190.66,189.91,190.34,81380.0,190.22,190.66,189.91,190.34,81380.0
2016-12-02 13:00:00,190.29,190.29,189.48,189.51,24230.0,190.29,190.29,189.48,189.51,24230.0
2016-12-02 13:30:00,189.57,189.86,189.45,189.69,32204.0,189.57,189.86,189.45,189.69,32204.0
2016-12-02 14:00:00,189.68,190.07,189.44,189.89,48695.0,189.68,190.07,189.44,189.89,48695.0
2016-12-02 14:30:00,189.89,190.12,189.55,189.82,31318.0,189.89,190.12,189.55,189.82,31318.0
2016-12-02 15:00:00,189.81,190.13,189.63,190.04,45105.0,189.81,190.13,189.63,190.04,45105.0
2016-12-02 15:30:00,190.13,190.23,189.96,190.04,137203.0,190.13,190.23,189.96,190.04,137203.0
2016-12-05 09:30:00,192.03,194.14,190.92,193.96,45070.0,192.03,194.14,190.92,193.96,45070.0
2016-12-05 10:00:00,194.09,194.87,194.08,194.81,54176.0,194.09,194.87,194.08,194.81,54176.0
2016-12-05 10:30:00,194.86,195.18,194.09,194.81,95991.0,194.86,195.18,194.09,194.81,95991.0
2016-12-05 11:00:00,194.74,194.97,194.13,194.13,40379.0,194.74,194.97,194.13,194.13,40379.0
2016-12-05 11:30:00,194.22,194.95,194.22,194.46,38566.0,194.22,194.95,194.22,194.46,38566.0
2016-12-05 12:00:00,194.55,194.93,194.47,194.69,25728.0,194.55,194.93,194.47,194.69,25728.0
2016-12-05 12:30:00,194.67,195.0,194.32,195.0,22801.0,194.67,195.0,194.32,195.0,22801.0
2016-12-05 13:00:00,195.0,195.15,194.57,194.9,40690.0,195.0,195.15,194.57,194.9,40690.0
2016-12-05 13:30:00,194.98,195.08,194.72,194.97,30208.0,194.98,195.08,194.72,194.97,30208.0
2016-12-05 14:00:00,195.0,195.04,194.68,194.89,23527.0,195.0,195.04,194.68,194.89,23527.0
2016-12-05 14:30:00,194.91,195.04,194.46,194.69,45849.0,194.91,195.04,194.46,194.69,45849.0
2016-12-05 15:00:00,194.65,194.98,194.51,194.86,48158.0,194.65,194.98,194.51,194.86,48158.0
2016-12-05 15:30:00,194.86,195.27,194.82,194.94,117806.0,194.86,195.27,194.82,194.94,117806.0
2016-12-06 09:30:00,195.75,196.59,193.59,194.31,32214.0,195.75,196.59,193.59,194.31,32214.0
2016-12-06 10:00:00,194.35,195.0,194.35,194.55,32692.0,194.35,195.0,194.35,194.55,32692.0
2016-12-06 10:30:00,194.55,194.93,193.89,194.33,27070.0,194.55,194.93,193.89,194.33,27070.0
2016-12-06 11:00:00,194.18,194.69,194.02,194.14,27011.0,194.18,194.69,194.02,194.14,27011.0
2016-12-06 11:30:00,194.04,194.58,193.83,194.25,16543.0,194.04,194.58,193.83,194.25,16543.0
2016-12-06 12:00:00,194.46,194.83,194.21,194.79,11852.0,194.46,194.83,194.21,194.79,11852.0
2016-12-06 12:30:00,194.72,194.79,194.2,194.31,17977.0,194.72,194.79,194.2,194.31,17977.0
2016-12-06 13:00:00,194.23,194.4,194.06,194.31,17001.0,194.23,194.4,194.06,194.31,17001.0
2016-12-06 13:30:00,194.38,194.94,194.31,194.87,10574.0,194.38,194.94,194.31,194.87,10574.0
2016-12-06 14:00:00,194.91,194.91,194.52,194.77,15047.0,194.91,194.91,194.52,194.77,15047.0
2016-12-06 14:30:00,194.78,195.0,194.63,194.89,16652.0,194.78,195.0,194.63,194.89,16652.0
2016-12-06 15:00:00,194.89,194.94,194.5,194.63,24609.0,194.89,194.94,194.5,194.63,24609.0
2016-12-06 15:30:00,194.61,195.37,194.61,195.07,64182.0,194.61,195.37,194.61,195.07,64182.0
2016-12-07 09:30:00,195.01,195.89,194.41,195.14,15526.0,195.01,195.89,194.41,195.14,15526.0
2016-12-07 10:00:00,195.11,196.15,195.07,195.93,13328.0,195.11,196.15,195.07,195.93,13328.0
2016-12-07 10:30:00,195.9,196.25,195.68,196.06,44433.0,195.9,196.25,195.68,196.06,44433.0
2016-12-07 11:00:00,196.08,196.25,195.87,195.94,21945.0,196.08,196.25,195.87,195.94,21945.0
2016-12-07 11:30:00,195.98,197.29,195.93,197.29,14500.0,195.98,197.29,195.93,197.29,14500.0
2016-12-07 12:00:00,197.38,197.7,196.91,197.53,19331.0,197.38,197.7,196.91,197.53,19331.0
2016-12-07 12:30:00,197.7,198.53,197.56,198.5,33736.0,197.7,198.53,197.56,198.5,33736.0
2016-12-07 13:00:00,198.38,198.68,198.3,198.52,25337.0,198.38,198.68,198.3,198.52,25337.0
2016-12-07 13:30:00,198.64,199.43,198.58,199.32,19400.0,198.64,199.43,198.58,199.32,19400.0
2016-12-07 14:00:00,199.37,199.39,198.79,199.16,30614.0,199.37,199.39,198.79,199.16,30614.0
2016-12-07 14:30:00,199.05,199.7,199.03,199.66,30785.0,199.05,199.7,199.03,199.66,30785.0
2016-12-07 15:00:00,199.67,199.9,199.5,199.86,21889.0,199.67,199.9,199.5,199.86,21889.0
2016-12-07 15:30:00,199.78,200.17,199.76,199.94,90158.0,199.78,200.17,199.76,199.94,90158.0
2016-12-08 09:30:00,199.57,201.44,199.17,201.33,48853.0,199.57,201.44,199.17,201.33,48853.0
2016-12-08 10:00:00,201.44,201.44,200.72,201.27,24714.0,201.44,201.44,200.72,201.27,24714.0
2016-12-08 10:30:00,201.28,201.71,201.08,201.39,15885.0,201.28,201.71,201.08,201.39,15885.0
2016-12-08 11:00:00,201.44,201.64,201.25,201.37,19692.0,201.44,201.64,201.25,201.37,19692.0
2016-12-08 11:30:00,201.37,201.55,200.76,201.29,16797.0,201.37,201.55,200.76,201.29,16797.0
2016-12-08 12:00:00,201.32,201.67,201.1,201.41,16763.0,201.32,201.67,201.1,201.41,16763.0
2016-12-08 12:30:00,201.31,202.01,201.31,201.57,26931.0,201.31,202.01,201.31,201.57,26931.0
2016-12-08 13:00:00,201.56,202.21,201.45,202.19,18615.0,201.56,202.21,201.45,202.19,18615.0
2016-12-08 13:30:00,202.15,202.6,202.05,202.43,13985.0,202.15,202.6,202.05,202.43,13985.0
2016-12-08 14:00:00,202.47,202.47,201.53,201.7,23713.0,202.47,202.47,201.53,201.7,23713.0
2016-12-08 14:30:00,201.88,201.88,201.1,201.71,26506.0,201.88,201.88,201.1,201.71,26506.0
2016-12-08 15:00:00,201.77,201.78,201.35,201.51,31083.0,201.77,201.78,201.35,201.51,31083.0
2016-12-08 15:30:00,201.4,201.59,201.16,201.29,95545.0,201.4,201.59,201.16,201.29,95545.0
2016-12-09 09:30:00,201.51,201.51,200.45,200.68,47291.0,201.51,201.51,200.45,200.68,47291.0
2016-12-09 10:00:00,200.85,201.22,199.77,200.65,30677.0,200.85,201.22,199.77,200.65,30677.0
2016-12-09 10:30:00,200.51,200.64,198.97,199.46,27701.0,200.51,200.64,198.97,199.46,27701.0
2016-12-09 11:00:00,199.56,200.29,199.16,199.3,26865.0,199.56,200.29,199.16,199.3,26865.0
2016-12-09 11:30:00,199.02,199.28,198.91,198.91,6739.0,199.02,199.28,198.91,198.91,6739.0
2016-12-09 12:00:00,199.01,199.11,198.9,199.02,4882.0,199.01,199.11,198.9,199.02,4882.0
2016-12-09 12:30:00,199.03,200.07,199.0,199.92,22145.0,199.03,200.07,199.0,199.92,22145.0
2016-12-09 13:00:00,199.96,200.16,199.85,200.01,13464.0,199.96,200.16,199.85,200.01,13464.0
2016-12-09 13:30:00,200.04,200.04,199.5,199.77,15473.0,200.04,200.04,199.5,199.77,15473.0
2016-12-09 14:00:00,199.74,200.18,199.49,199.49,26284.0,199.74,200.18,199.49,199.49,26284.0
2016-12-09 14:30:00,199.54,200.05,199.48,199.48,21880.0,199.54,200.05,199.48,199.48,21880.0
2016-12-09 15:00:00,199.53,200.18,199.52,200.16,15970.0,199.53,200.18,199.52,200.16,15970.0
2016-12-09 15:30:00,200.07,200.2,199.65,199.88,36023.0,200.07,200.2,199.65,199.88,36023.0
2016-12-12 09:30:00,199.29,199.54,197.75,198.08,55740.0,199.29,199.54,197.75,198.08,55740.0
2016-12-12 10:00:00,198.48,198.48,197.22,198.13,27864.0,198.48,198.48,197.22,198.13,27864.0
2016-12-12 10:30:00,198.24,198.77,197.27,197.68,18818.0,198.24,198.77,197.27,197.68,18818.0
2016-12-12 11:00:00,197.74,198.34,197.66,197.92,15679.0,197.74,198.34,197.66,197.92,15679.0
2016-12-12 11:30:00,197.8,198.09,197.21,197.22,10063.0,197.8,198.09,197.21,197.22,10063.0
2016-12-12 12:00:00,197.22,197.44,196.59,197.21,12317.0,197.22,197.44,196.59,197.21,12317.0
2016-12-12 12:30:00,197.25,198.04,197.25,197.81,13378.0,197.25,198.04,197.25,197.81,13378.0
2016-12-12 13:00:00,197.81,198.4,197.79,198.24,11000.0,197.81,198.4,197.79,198.24,11000.0
2016-12-12 13:30:00,198.31,198.48,197.98,198.11,13969.0,198.31,198.48,197.98,198.11,13969.0
2016-12-12 14:00:00,198.12,198.4,198.01,198.11,14381.0,198.12,198.4,198.01,198.11,14381.0
2016-12-12 14:30:00,198.07,198.58,197.97,198.58,8866.0,198.07,198.58,197.97,198.58,8866.0
2016-12-12 15:00:00,198.58,198.94,198.54,198.69,19695.0,198.58,198.94,198.54,198.69,19695.0
2016-12-12 15:30:00,198.65,198.83,198.47,198.73,50325.0,198.65,198.83,198.47,198.73,50325.0
2016-12-13 09:30:00,201.98,202.9,200.65,201.83,77684.0,201.98,202.9,200.65,201.83,77684.0
2016-12-13 10:00:00,201.81,202.48,201.5,202.48,34223.0,201.81,202.48,201.5,202.48,34223.0
2016-12-13 10:30:00,202.47,202.47,201.17,201.48,16696.0,202.47,202.47,201.17,201.48,16696.0
2016-12-13 11:00:00,201.51,201.59,201.04,201.27,13541.0,201.51,201.59,201.04,201.27,13541.0
2016-12-13 11:30:00,201.38,201.96,201.21,201.95,22870.0,201.38,201.96,201.21,201.95,22870.0
2016-12-13 12:00:00,201.83,202.68,201.8,202.34,16668.0,201.83,202.68,201.8,202.34,16668.0
2016-12-13 12:30:00,202.39,202.47,202.16,202.18,28287.0,202.39,202.47,202.16,202.18,28287.0
2016-12-13 13:00:00,202.18,202.86,202.18,202.69,12692.0,202.18,202.86,202.18,202.69,12692.0
2016-12-13 13:30:00,202.74,202.74,201.76,201.76,18458.0,202.74,202.74,201.76,201.76,18458.0
2016-12-13 14:00:00,201.71,202.07,201.35,201.36,18899.0,201.71,202.07,201.35,201.36,18899.0
2016-12-13 14:30:00,201.26,201.34,200.99,201.27,24259.0,201.26,201.34,200.99,201.27,24259.0
2016-12-13 15:00:00,201.33,201.56,201.1,201.56,26125.0,201.33,201.56,201.1,201.56,26125.0
2016-12-13 15:30:00,201.56,201.61,201.09,201.25,62408.0,201.56,201.61,201.09,201.25,62408.0
2016-12-14 09:30:00,201.22,202.95,201.12,202.06,26559.0,201.22,202.95,201.12,202.06,26559.0
2016-12-14 10:00:00,201.85,201.85,200.6,201.39,11358.0,201.85,201.85,200.6,201.39,11358.0
2016-12-14 10:30:00,201.57,201.8,201.22,201.79,26355.0,201.57,201.8,201.22,201.79,26355.0
2016-12-14 11:00:00,201.83,202.41,201.5,202.12,12697.0,201.83,202.41,201.5,202.12,12697.0
2016-12-14 11:30:00,202.16,202.18,201.56,201.7,9992.0,202.16,202.18,201.56,201.7,9992.0
2016-12-14 12:00:00,201.7,202.24,201.7,201.95,20788.0,201.7,202.24,201.7,201.95,20788.0
2016-12-14 12:30:00,201.96,202.09,201.8,201.96,21972.0,201.96,202.09,201.8,201.96,21972.0
2016-12-14 13:00:00,201.95,201.99,201.67,201.75,20582.0,201.95,201.99,201.67,201.75,20582.0
2016-12-14 13:30:00,201.87,202.05,201.75,201.96,17032.0,201.87,202.05,201.75,201.96,17032.0
2016-12-14 14:00:00,201.84,202.24,200.59,200.59,27836.0,201.84,202.24,200.59,200.59,27836.0
2016-12-14 14:30:00,200.61,201.53,200.47,200.61,20936.0,200.61,201.53,200.47,200.61,20936.0
2016-12-14 15:00:00,200.73,200.84,198.96,199.64,43595.0,200.73,200.84,198.96,199.64,43595.0
2016-12-14 15:30:00,199.57,200.74,199.22,199.64,116758.0,199.57,200.74,199.22,199.64,116758.0
2016-12-15 09:30:00,199.88,201.37,199.12,200.44,61320.0,199.88,201.37,199.12,200.44,61320.0
2016-12-15 10:00:00,200.56,202.41,200.51,201.49,60427.0,200.56,202.41,200.51,201.49,60427.0
2016-12-15 10:30:00,201.39,201.53,200.69,200.85,30476.0,201.39,201.53,200.69,200.85,30476.0
2016-12-15 11:00:00,201.01,201.41,200.46,200.46,27206.0,201.01,201.41,200.46,200.46,27206.0
2016-12-15 11:30:00,200.53,200.59,199.28,199.49,35098.0,200.53,200.59,199.28,199.49,35098.0
2016-12-15 12:00:00,199.63,199.63,198.8,198.8,17952.0,199.63,199.63,198.8,198.8,17952.0
2016-12-15 12:30:00,198.74,199.04,197.81,197.95,20579.0,198.74,199.04,197.81,197.95,20579.0
2016-12-15 13:00:00,198.06,198.31,197.67,197.8,26298.0,198.06,198.31,197.67,197.8,26298.0
2016-12-15 13:30:00,197.8,198.11,197.46,197.68,38630.0,197.8,198.11,197.46,197.68,38630.0
2016-12-15 14:00:00,197.69,198.26,197.52,198.13,11075.0,197.69,198.26,197.52,198.13,11075.0
2016-12-15 14:30:00,198.22,198.71,198.19,198.44,23015.0,198.22,198.71,198.19,198.44,23015.0
2016-12-15 15:00:00,198.47,198.65,197.92,198.03,26975.0,198.47,198.65,197.92,198.03,26975.0
2016-12-15 15:30:00,198.08,198.24,197.52,197.76,83915.0,198.08,198.24,197.52,197.76,83915.0
2016-12-16 09:30:00,198.24,199.47,197.75,198.71,68368.0,198.24,199.47,197.75,198.71,68368.0
2016-12-16 10:00:00,198.56,198.59,197.82,198.55,14954.0,198.56,198.59,197.82,198.55,14954.0
2016-12-16 10:30:00,198.55,199.44,198.55,199.25,19081.0,198.55,199.44,198.55,199.25,19081.0
2016-12-16 11:00:00,199.25,199.4,198.48,198.48,21481.0,199.25,199.4,198.48,198.48,21481.0
2016-12-16 11:30:00,198.55,198.81,198.51,198.51,11098.0,198.55,198.81,198.51,198.51,11098.0
2016-12-16 12:00:00,198.7,198.7,198.01,198.13,16720.0,198.7,198.7,198.01,198.13,16720.0
2016-12-16 12:30:00,198.18,198.27,197.96,198.06,14064.0,198.18,198.27,197.96,198.06,14064.0
2016-12-16 13:00:00,197.98,197.98,197.47,197.51,17537.0,197.98,197.98,197.47,197.51,17537.0
2016-12-16 13:30:00,197.6,197.7,196.97,196.98,22886.0,197.6,197.7,196.97,196.98,22886.0
2016-12-16 14:00:00,197.05,197.33,197.04,197.24,19673.0,197.05,197.33,197.04,197.24,19673.0
2016-12-16 14:30:00,197.27,197.75,197.26,197.64,22126.0,197.27,197.75,197.26,197.64,22126.0
2016-12-16 15:00:00,197.68,197.73,196.97,197.13,36623.0,197.68,197.73,196.97,197.13,36623.0
2016-12-16 15:30:00,197.04,197.28,196.5,196.94,88121.0,197.04,197.28,196.5,196.94,88121.0
2016-12-19 09:30:00,198.01,198.9,197.05,198.45,24270.0,198.01,198.9,197.05,198.45,24270.0
2016-12-19 10:00:00,198.36,199.76,198.13,199.76,21817.0,198.36,199.76,198.13,199.76,21817.0
2016-12-19 10:30:00,199.81,200.49,199.49,200.49,42167.0,199.81,200.49,199.49,200.49,42167.0
2016-12-19 11:00:00,200.48,200.96,200.08,200.19,25968.0,200.48,200.96,200.08,200.19,25968.0
2016-12-19 11:30:00,200.21,200.42,199.49,199.74,20280.0,200.21,200.42,199.49,199.74,20280.0
2016-12-19 12:00:00,199.78,200.42,199.6,200.4,20537.0,199.78,200.42,199.6,200.4,20537.0
2016-12-19 12:30:00,200.31,200.31,199.48,199.56,15695.0,200.31,200.31,199.48,199.56,15695.0
2016-12-19 13:00:00,199.51,199.65,199.2,199.2,12820.0,199.51,199.65,199.2,199.2,12820.0
2016-12-19 13:30:00,199.33,199.37,198.99,199.31,18441.0,199.33,199.37,198.99,199.31,18441.0
2016-12-19 14:00:00,199.23,199.46,198.98,198.98,16377.0,199.23,199.46,198.98,198.98,16377.0
2016-12-19 14:30:00,199.04,199.04,198.76,198.88,11894.0,199.04,199.04,198.76,198.88,11894.0
2016-12-19 15:00:00,198.82,199.17,198.79,199.16,32666.0,198.82,199.17,198.79,199.16,32666.0
2016-12-19 15:30:00,199.12,199.66,199.12,199.65,81449.0,199.12,199.66,199.12,199.65,81449.0
2016-12-20 09:30:00,200.06,200.69,199.47,199.95,20610.0,200.06,200.69,199.47,199.95,20610.0
2016-12-20 10:00:00,199.84,200.84,199.66,200.84,24108.0,199.84,200.84,199.66,200.84,24108.0
2016-12-20 10:30:00,200.75,201.98,200.75,201.86,23012.0,200.75,201.98,200.75,201.86,23012.0
2016-12-20 11:00:00,201.83,202.1,201.42,201.82,19495.0,201.83,202.1,201.42,201.82,19495.0
2016-12-20 11:30:00,201.72,201.75,200.8,201.18,24663.0,201.72,201.75,200.8,201.18,24663.0
2016-12-20 12:00:00,201.26,201.51,201.14,201.18,12785.0,201.26,201.51,201.14,201.18,12785.0
2016-12-20 12:30:00,201.17,201.6,201.12,201.42,12391.0,201.17,201.6,201.12,201.42,12391.0
2016-12-20 13:00:00,201.42,201.52,201.0,201.0,9123.0,201.42,201.52,201.0,201.0,9123.0
2016-12-20 13:30:00,201.03,201.04,200.49,201.01,14610.0,201.03,201.04,200.49,201.01,14610.0
2016-12-20 14:00:00,201.03,201.05,200.53,200.59,11377.0,201.03,201.05,200.53,200.59,11377.0
2016-12-20 14:30:00,200.48,200.62,200.05,200.51,9038.0,200.48,200.62,200.05,200.51,9038.0
2016-12-20 15:00:00,200.49,201.13,200.49,201.13,37523.0,200.49,201.13,200.49,201.13,37523.0
2016-12-20 15:30:00,201.06,201.29,200.98,201.11,35225.0,201.06,201.29,200.98,201.11,35225.0
2016-12-21 09:30:00,201.61,203.51,201.61,203.3,30526.0,201.61,203.51,201.61,203.3,30526.0
2016-12-21 10:00:00,203.46,204.52,203.33,204.4,39755.0,203.46,204.52,203.33,204.4,39755.0
2016-12-21 10:30:00,204.16,204.56,203.67,204.36,47170.0,204.16,204.56,203.67,204.36,47170.0
2016-12-21 11:00:00,204.33,204.37,203.8,204.31,16514.0,204.33,204.37,203.8,204.31,16514.0
2016-12-21 11:30:00,204.3,204.41,204.05,204.34,19840.0,204.3,204.41,204.05,204.34,19840.0
2016-12-21 12:00:00,204.2,204.31,203.83,204.19,10557.0,204.2,204.31,203.83,204.19,10557.0
2016-12-21 12:30:00,204.23,204.65,204.02,204.65,16492.0,204.23,204.65,204.02,204.65,16492.0
2016-12-21 13:00:00,204.76,204.97,204.61,204.88,20456.0,204.76,204.97,204.61,204.88,20456.0
2016-12-21 13:30:00,204.88,205.79,204.84,205.33,34112.0,204.88,205.79,204.84,205.33,34112.0
2016-12-21 14:00:00,205.35,205.68,205.01,205.03,25349.0,205.35,205.68,205.01,205.03,25349.0
2016-12-21 14:30:00,205.06,205.66,205.02,205.66,29139.0,205.06,205.66,205.02,205.66,29139.0
2016-12-21 15:00:00,205.65,205.91,205.4,205.53,51477.0,205.65,205.91,205.4,205.53,51477.0
2016-12-21 15:30:00,205.46,205.46,204.82,204.87,64509.0,205.46,205.46,204.82,204.87,64509.0
2016-12-22 09:30:00,205.13,205.9,203.75,204.22,16041.0,205.13,205.9,203.75,204.22,16041.0
2016-12-22 10:00:00,204.14,204.14,202.99,203.02,18288.0,204.14,204.14,202.99,203.02,18288.0
2016-12-22 10:30:00,203.06,203.35,202.77,202.87,8493.0,203.06,203.35,202.77,202.87,8493.0
2016-12-22 11:00:00,202.85,202.96,202.54,202.82,16086.0,202.85,202.96,202.54,202.82,16086.0
2016-12-22 11:30:00,202.92,203.07,202.69,202.81,8711.0,202.92,203.07,202.69,202.81,8711.0
2016-12-22 12:00:00,202.75,202.95,202.61,202.84,14514.0,202.75,202.95,202.61,202.84,14514.0
2016-12-22 12:30:00,202.8,202.98,202.57,202.83,7958.0,202.8,202.98,202.57,202.83,7958.0
2016-12-22 13:00:00,202.78,202.78,202.4,202.52,9763.0,202.78,202.78,202.4,202.52,9763.0
2016-12-22 13:30:00,202.48,203.13,202.48,203.01,12466.0,202.48,203.13,202.48,203.01,12466.0
2016-12-22 14:00:00,203.05,203.05,202.74,202.94,13746.0,203.05,203.05,202.74,202.94,13746.0
2016-12-22 14:30:00,202.99,203.17,202.88,203.06,8819.0,202.99,203.17,202.88,203.06,8819.0
2016-12-22 15:00:00,203.11,203.12,202.67,202.83,14849.0,203.11,203.12,202.67,202.83,14849.0
2016-12-22 15:30:00,202.76,203.1,202.6,202.99,87659.0,202.76,203.1,202.6,202.99,87659.0
2016-12-23 09:30:00,203.6,203.86,202.78,203.39,12687.0,203.6,203.86,202.78,203.39,12687.0
2016-12-23 10:00:00,203.39,203.79,203.05,203.16,7362.0,203.39,203.79,203.05,203.16,7362.0
2016-12-23 10:30:00,203.24,203.79,203.13,203.21,10291.0,203.24,203.79,203.13,203.21,10291.0
2016-12-23 11:00:00,203.26,204.1,203.12,204.09,14970.0,203.26,204.1,203.12,204.09,14970.0
2016-12-23 11:30:00,204.09,204.11,203.42,203.42,20340.0,204.09,204.11,203.42,203.42,20340.0
2016-12-23 12:00:00,203.4,203.69,203.11,203.18,13691.0,203.4,203.69,203.11,203.18,13691.0
2016-12-23 12:30:00,203.25,203.41,203.22,203.41,5414.0,203.25,203.41,203.22,203.41,5414.0
2016-12-23 13:00:00,203.31,203.31,203.12,203.24,4516.0,203.31,203.31,203.12,203.24,4516.0
2016-12-23 13:30:00,203.19,203.19,202.88,203.17,10999.0,203.19,203.19,202.88,203.17,10999.0
2016-12-23 14:00:00,203.13,203.49,203.13,203.46,4928.0,203.13,203.49,203.13,203.46,4928.0
2016-12-23 14:30:00,203.49,203.52,203.26,203.41,8990.0,203.49,203.52,203.26,203.41,8990.0
2016-12-23 15:00:00,203.42,203.49,203.15,203.49,13886.0,203.42,203.49,203.15,203.49,13886.0
2016-12-23 15:30:00,203.46,203.76,203.36,203.66,41932.0,203.46,203.76,203.36,203.66,41932.0
2016-12-27 09:30:00,204.5,204.5,203.11,203.39,25430.0,204.5,204.5,203.11,203.39,25430.0
2016-12-27 10:00:00,203.56,205.13,203.55,204.71,20399.0,203.56,205.13,203.55,204.71,20399.0
2016-12-27 10:30:00,204.66,205.02,204.11,204.78,30143.0,204.66,205.02,204.11,204.78,30143.0
2016-12-27 11:00:00,204.77,204.87,203.97,204.09,10979.0,204.77,204.87,203.97,204.09,10979.0
2016-12-27 11:30:00,204.17,204.3,203.73,203.91,7639.0,204.17,204.3,203.73,203.91,7639.0
2016-12-27 12:00:00,203.9,204.04,203.82,203.98,7915.0,203.9,204.04,203.82,203.98,7915.0
2016-12-27 12:30:00,203.91,203.91,203.53,203.69,5606.0,203.91,203.91,203.53,203.69,5606.0
2016-12-27 13:00:00,203.69,203.8,203.61,203.75,7402.0,203.69,203.8,203.61,203.75,7402.0
2016-12-27 13:30:00,203.79,204.41,203.77,204.18,10749.0,203.79,204.41,203.77,204.18,10749.0
2016-12-27 14:00:00,204.15,204.45,204.04,204.32,15636.0,204.15,204.45,204.04,204.32,15636.0
2016-12-27 14:30:00,204.33,204.45,204.05,204.06,8261.0,204.33,204.45,204.05,204.06,8261.0
2016-12-27 15:00:00,204.03,204.08,203.83,203.84,9915.0,204.03,204.08,203.83,203.84,9915.0
2016-12-27 15:30:00,203.86,203.98,203.64,203.74,33523.0,203.86,203.98,203.64,203.74,33523.0
2016-12-28 09:30:00,204.77,204.77,203.04,203.36,12984.0,204.77,204.77,203.04,203.36,12984.0
2016-12-28 10:00:00,203.17,203.27,202.57,202.94,13857.0,203.17,203.27,202.57,202.94,13857.0
2016-12-28 10:30:00,202.9,203.09,202.7,202.89,7099.0,202.9,203.09,202.7,202.89,7099.0
2016-12-28 11:00:00,202.87,203.07,202.73,203.04,5505.0,202.87,203.07,202.73,203.04,5505.0
2016-12-28 11:30:00,203.05,203.14,202.57,202.57,9947.0,203.05,203.14,202.57,202.57,9947.0
2016-12-28 12:00:00,202.57,202.57,202.02,202.31,18310.0,202.57,202.57,202.02,202.31,18310.0
2016-12-28 12:30:00,202.29,202.38,202.18,202.3,7213.0,202.29,202.38,202.18,202.3,7213.0
2016-12-28 13:00:00,202.34,202.4,202.13,202.22,9736.0,202.34,202.4,202.13,202.22,9736.0
2016-12-28 13:30:00,202.11,202.31,202.07,202.1,8632.0,202.11,202.31,202.07,202.1,8632.0
2016-12-28 14:00:00,202.11,202.23,202.03,202.23,10952.0,202.11,202.23,202.03,202.23,10952.0
2016-12-28 14:30:00,202.23,202.25,201.68,201.84,5535.0,202.23,202.25,201.68,201.84,5535.0
2016-12-28 15:00:00,201.89,202.13,201.78,201.98,11907.0,201.89,202.13,201.78,201.98,11907.0
2016-12-28 15:30:00,201.96,202.01,201.61,201.76,24170.0,201.96,202.01,201.61,201.76,24170.0
2016-12-29 09:30:00,201.71,202.46,201.6,201.88,13784.0,201.71,202.46,201.6,201.88,13784.0
2016-12-29 10:00:00,201.99,202.52,201.76,202.36,7963.0,201.99,202.52,201.76,202.36,7963.0
2016-12-29 10:30:00,202.3,202.37,201.63,201.71,9806.0,202.3,202.37,201.63,201.71,9806.0
2016-12-29 11:00:00,201.7,201.93,201.41,201.55,9603.0,201.7,201.93,201.41,201.55,9603.0
2016-12-29 11:30:00,201.67,201.8,201.3,201.3,4500.0,201.67,201.8,201.3,201.3,4500.0
2016-12-29 12:00:00,201.41,201.87,201.18,201.67,4633.0,201.41,201.87,201.18,201.67,4633.0
2016-12-29 12:30:00,201.66,201.95,201.49,201.72,3996.0,201.66,201.95,201.49,201.72,3996.0
2016-12-29 13:00:00,201.88,201.88,201.42,201.74,3404.0,201.88,201.88,201.42,201.74,3404.0
2016-12-29 13:30:00,201.85,201.92,201.62,201.83,11893.0,201.85,201.92,201.62,201.83,11893.0
2016-12-29 14:00:00,201.88,202.28,201.82,201.96,7680.0,201.88,202.28,201.82,201.96,7680.0
2016-12-29 14:30:00,201.83,201.86,201.56,201.82,4150.0,201.83,201.86,201.56,201.82,4150.0
2016-12-29 15:00:00,201.73,202.03,201.44,201.98,12464.0,201.73,202.03,201.44,201.98,12464.0
2016-12-29 15:30:00,201.97,202.26,201.84,202.21,48725.0,201.97,202.26,201.84,202.21,48725.0
2016-12-30 09:30:00,203.16,203.16,200.55,201.0,7477.0,203.16,203.16,200.55,201.0,7477.0
2016-12-30 10:00:00,200.51,201.16,200.26,200.52,11111.0,200.51,201.16,200.26,200.52,11111.0
2016-12-30 10:30:00,200.69,201.26,200.64,201.26,6266.0,200.69,201.26,200.64,201.26,6266.0
2016-12-30 11:00:00,201.13,201.17,200.79,200.99,32353.0,201.13,201.17,200.79,200.99,32353.0
2016-12-30 11:30:00,200.86,201.19,200.03,200.8,24323.0,200.86,201.19,200.03,200.8,24323.0
2016-12-30 12:00:00,200.9,200.9,200.49,200.54,7874.0,200.9,200.9,200.49,200.54,7874.0
2016-12-30 12:30:00,200.6,200.61,200.0,200.05,15014.0,200.6,200.61,200.0,200.05,15014.0
2016-12-30 13:00:00,200.08,200.12,199.76,200.04,12144.0,200.08,200.12,199.76,200.04,12144.0
2016-12-30 13:30:00,200.05,200.05,199.47,199.47,11969.0,200.05,200.05,199.47,199.47,11969.0
2016-12-30 14:00:00,199.49,199.57,199.1,199.1,12903.0,199.49,199.57,199.1,199.1,12903.0
2016-12-30 14:30:00,199.04,199.17,198.45,198.58,15726.0,199.04,199.17,198.45,198.58,15726.0
2016-12-30 15:00:00,198.63,199.28,198.45,199.22,25679.0,198.63,199.28,198.45,199.22,25679.0
2016-12-30 15:30:00,199.16,199.9,199.1,199.73,110083.0,199.16,199.9,199.1,199.73,110083.0
2017-01-03 09:30:00,201.68,202.79,200.08,202.64,38990.0,201.68,202.79,200.08,202.64,38990.0
2017-01-03 10:00:00,202.53,204.07,202.52,203.99,29638.0,202.53,204.07,202.52,203.99,29638.0
2017-01-03 10:30:00,204.1,204.15,201.78,201.8,29197.0,204.1,204.15,201.78,201.8,29197.0
2017-01-03 11:00:00,201.74,202.1,201.35,201.66,13039.0,201.74,202.1,201.35,201.66,13039.0
2017-01-03 11:30:00,201.44,201.68,200.54,201.24,12097.0,201.44,201.68,200.54,201.24,12097.0
2017-01-03 12:00:00,201.41,201.81,201.23,201.78,63063.0,201.41,201.81,201.23,201.78,63063.0
2017-01-03 12:30:00,201.73,201.91,201.1,201.5,67899.0,201.73,201.91,201.1,201.5,67899.0
2017-01-03 13:00:00,201.5,201.79,201.35,201.61,12631.0,201.5,201.79,201.35,201.61,12631.0
2017-01-03 13:30:00,201.64,201.66,201.03,201.18,8042.0,201.64,201.66,201.03,201.18,8042.0
2017-01-03 14:00:00,201.47,201.88,201.22,201.33,7588.0,201.47,201.88,201.22,201.33,7588.0
2017-01-03 14:30:00,201.33,201.58,201.15,201.25,15929.0,201.33,201.58,201.15,201.25,15929.0
2017-01-03 15:00:00,201.25,201.45,200.79,201.02,15648.0,201.25,201.45,200.79,201.02,15648.0
2017-01-03 15:30:00,200.99,201.82,200.9,201.65,48457.0,200.99,201.82,200.9,201.65,48457.0
2017-01-04 09:30:00,202.0,204.33,202.0,203.9,31415.0,202.0,204.33,202.0,203.9,31415.0
2017-01-04 10:00:00,203.87,204.94,203.82,204.66,29962.0,203.87,204.94,203.82,204.66,29962.0
2017-01-04 10:30:00,204.66,205.26,204.22,204.29,24885.0,204.66,205.26,204.22,204.29,24885.0
2017-01-04 11:00:00,204.29,204.75,203.61,204.75,24969.0,204.29,204.75,203.61,204.75,24969.0
2017-01-04 11:30:00,204.63,205.34,204.35,204.65,27778.0,204.63,205.34,204.35,204.65,27778.0
2017-01-04 12:00:00,204.6,204.93,204.33,204.55,40696.0,204.6,204.93,204.33,204.55,40696.0
2017-01-04 12:30:00,204.6,205.49,204.54,205.39,16000.0,204.6,205.49,204.54,205.39,16000.0
2017-01-04 13:00:00,205.4,205.69,205.08,205.08,32662.0,205.4,205.69,205.08,205.08,32662.0
2017-01-04 13:30:00,205.2,205.98,205.19,205.86,12436.0,205.2,205.98,205.19,205.86,12436.0
2017-01-04 14:00:00,205.8,206.21,205.38,206.08,37318.0,205.8,206.21,205.38,206.08,37318.0
2017-01-04 14:30:00,206.08,206.41,205.9,206.13,16673.0,206.08,206.41,205.9,206.13,16673.0
2017-01-04 15:00:00,206.07,206.14,205.71,205.89,22702.0,206.07,206.14,205.71,205.89,22702.0
2017-01-04 15:30:00,205.85,206.03,205.41,205.78,85633.0,205.85,206.03,205.41,205.78,85633.0
2017-01-05 09:30:00,205.45,206.18,204.6,204.95,22979.0,205.45,206.18,204.6,204.95,22979.0
2017-01-05 10:00:00,204.74,205.24,204.6,205.09,28103.0,204.74,205.24,204.6,205.09,28103.0
2017-01-05 10:30:00,204.9,205.01,204.15,204.54,17130.0,204.9,205.01,204.15,204.54,17130.0
2017-01-05 11:00:00,204.51,204.59,203.87,204.11,25612.0,204.51,204.59,203.87,204.11,25612.0
2017-01-05 11:30:00,204.16,204.35,203.09,203.42,26308.0,204.16,204.35,203.09,203.42,26308.0
2017-01-05 12:00:00,203.57,204.11,203.1,204.08,26925.0,203.57,204.11,203.1,204.08,26925.0
2017-01-05 12:30:00,204.09,204.39,203.91,204.21,20884.0,204.09,204.39,203.91,204.21,20884.0
2017-01-05 13:00:00,204.13,204.49,203.91,203.91,14788.0,204.13,204.49,203.91,203.91,14788.0
2017-01-05 13:30:00,203.91,204.1,203.68,203.97,8189.0,203.91,204.1,203.68,203.97,8189.0
2017-01-05 14:00:00,204.09,204.18,203.84,203.92,15352.0,204.09,204.18,203.84,203.92,15352.0
2017-01-05 14:30:00,203.81,204.06,203.6,203.94,21024.0,203.81,204.06,203.6,203.94,21024.0
2017-01-05 15:00:00,203.94,204.47,203.79,204.31,22175.0,203.94,204.47,203.79,204.31,22175.0
2017-01-05 15:30:00,204.23,204.47,203.96,204.37,62264.0,204.23,204.47,203.96,204.37,62264.0
2017-01-06 09:30:00,204.55,205.48,203.31,205.25,26070.0,204.55,205.48,203.31,205.25,26070.0
2017-01-06 10:00:00,205.31,206.0,205.19,205.51,91035.0,205.31,206.0,205.19,205.51,91035.0
2017-01-06 10:30:00,205.44,205.89,204.84,205.06,26009.0,205.44,205.89,204.84,205.06,26009.0
2017-01-06 11:00:00,205.22,205.98,205.16,205.86,46823.0,205.22,205.98,205.16,205.86,46823.0
2017-01-06 11:30:00,205.82,206.37,205.53,205.95,53148.0,205.82,206.37,205.53,205.95,53148.0
2017-01-06 12:00:00,206.09,206.34,205.68,205.94,47136.0,206.09,206.34,205.68,205.94,47136.0
2017-01-06 12:30:00,206.0,206.12,205.65,205.67,23839.0,206.0,206.12,205.65,205.67,23839.0
2017-01-06 13:00:00,205.7,206.06,205.49,205.49,17083.0,205.7,206.06,205.49,205.49,17083.0
2017-01-06 13:30:00,205.56,205.69,205.2,205.32,16836.0,205.56,205.69,205.2,205.32,16836.0
2017-01-06 14:00:00,205.25,205.37,204.63,204.74,22779.0,205.25,205.37,204.63,204.74,22779.0
2017-01-06 14:30:00,204.75,204.94,204.68,204.75,14837.0,204.75,204.94,204.68,204.75,14837.0
2017-01-06 15:00:00,204.82,205.07,204.5,204.62,21539.0,204.82,205.07,204.5,204.62,21539.0
2017-01-06 15:30:00,204.57,204.83,204.42,204.46,73515.0,204.57,204.83,204.42,204.46,73515.0
2017-01-09 09:30:00,205.28,205.77,204.17,205.26,69761.0,205.28,205.77,204.17,205.26,69761.0
2017-01-09 10:00:00,205.06,205.18,204.22,205.18,38077.0,205.06,205.18,204.22,205.18,38077.0
2017-01-09 10:30:00,205.1,205.36,204.69,205.01,37935.0,205.1,205.36,204.69,205.01,37935.0
2017-01-09 11:00:00,204.94,205.05,204.6,205.0,16682.0,204.94,205.05,204.6,205.0,16682.0
2017-01-09 11:30:00,204.93,205.26,204.68,204.68,29818.0,204.93,205.26,204.68,204.68,29818.0
2017-01-09 12:00:00,204.61,204.94,204.4,204.4,12080.0,204.61,204.94,204.4,204.4,12080.0
2017-01-09 12:30:00,204.36,204.45,204.13,204.13,11756.0,204.36,204.45,204.13,204.13,11756.0
2017-01-09 13:00:00,204.13,204.2,203.93,204.08,16261.0,204.13,204.2,203.93,204.08,16261.0
2017-01-09 13:30:00,204.06,204.23,204.04,204.2,14081.0,204.06,204.23,204.04,204.2,14081.0
2017-01-09 14:00:00,204.23,204.5,204.17,204.21,7438.0,204.23,204.5,204.17,204.21,7438.0
2017-01-09 14:30:00,204.18,204.2,203.84,203.85,8298.0,204.18,204.2,203.84,203.85,8298.0
2017-01-09 15:00:00,203.87,204.07,203.52,203.95,20355.0,203.87,204.07,203.52,203.95,20355.0
2017-01-09 15:30:00,203.94,204.04,203.72,203.75,37372.0,203.94,204.04,203.72,203.75,37372.0
2017-01-10 09:30:00,203.14,204.79,203.14,204.39,14547.0,203.14,204.79,203.14,204.39,14547.0
2017-01-10 10:00:00,204.16,204.64,203.96,204.23,24327.0,204.16,204.64,203.96,204.23,24327.0
2017-01-10 10:30:00,204.15,205.18,204.12,204.58,32579.0,204.15,205.18,204.12,204.58,32579.0
2017-01-10 11:00:00,204.67,205.52,204.6,204.83,30924.0,204.67,205.52,204.6,204.83,30924.0
2017-01-10 11:30:00,204.79,205.33,204.73,205.33,33787.0,204.79,205.33,204.73,205.33,33787.0
2017-01-10 12:00:00,205.24,205.44,204.98,205.0,18625.0,205.24,205.44,204.98,205.0,18625.0
2017-01-10 12:30:00,205.14,205.16,204.5,204.5,8525.0,205.14,205.16,204.5,204.5,8525.0
2017-01-10 13:00:00,204.66,204.7,204.43,204.46,13230.0,204.66,204.7,204.43,204.46,13230.0
2017-01-10 13:30:00,204.44,204.6,203.94,203.98,10751.0,204.44,204.6,203.94,203.98,10751.0
2017-01-10 14:00:00,203.89,204.0,203.0,203.02,24166.0,203.89,204.0,203.0,203.02,24166.0
2017-01-10 14:30:00,203.05,203.29,203.0,203.2,21640.0,203.05,203.29,203.0,203.2,21640.0
2017-01-10 15:00:00,203.3,203.71,203.2,203.31,45412.0,203.3,203.71,203.2,203.31,45412.0
2017-01-10 15:30:00,203.32,203.56,203.14,203.29,76601.0,203.32,203.56,203.14,203.29,76601.0
2017-01-11 09:30:00,203.82,204.16,202.29,202.51,28791.0,203.82,204.16,202.29,202.51,28791.0
2017-01-11 10:00:00,202.85,202.85,201.77,202.79,14625.0,202.85,202.85,201.77,202.79,14625.0
2017-01-11 10:30:00,202.73,202.98,202.22,202.38,25487.0,202.73,202.98,202.22,202.38,25487.0
2017-01-11 11:00:00,202.43,203.09,201.89,202.03,24132.0,202.43,203.09,201.89,202.03,24132.0
2017-01-11 11:30:00,202.01,202.52,201.33,202.52,18920.0,202.01,202.52,201.33,202.52,18920.0
2017-01-11 12:00:00,202.73,202.81,201.77,202.4,21114.0,202.73,202.81,201.77,202.4,21114.0
2017-01-11 12:30:00,202.39,202.39,201.62,201.98,13829.0,202.39,202.39,201.62,201.98,13829.0
2017-01-11 13:00:00,201.98,202.03,200.84,201.12,25323.0,201.98,202.03,200.84,201.12,25323.0
2017-01-11 13:30:00,201.0,202.45,201.0,202.4,39149.0,201.0,202.45,201.0,202.4,39149.0
2017-01-11 14:00:00,202.34,202.57,202.03,202.24,31519.0,202.34,202.57,202.03,202.24,31519.0
2017-01-11 14:30:00,202.18,202.51,202.18,202.19,20167.0,202.18,202.51,202.18,202.19,20167.0
2017-01-11 15:00:00,202.25,202.7,202.18,202.29,22880.0,202.25,202.7,202.18,202.29,22880.0
2017-01-11 15:30:00,202.34,202.4,202.04,202.18,85632.0,202.34,202.4,202.04,202.18,85632.0
2017-01-12 09:30:00,200.96,202.03,200.45,201.04,31813.0,200.96,202.03,200.45,201.04,31813.0
2017-01-12 10:00:00,201.15,201.15,199.9,200.75,39801.0,201.15,201.15,199.9,200.75,39801.0
2017-01-12 10:30:00,200.71,200.8,199.96,200.52,41117.0,200.71,200.8,199.96,200.52,41117.0
2017-01-12 11:00:00,200.31,200.76,200.08,200.76,16140.0,200.31,200.76,200.08,200.76,16140.0
2017-01-12 11:30:00,200.76,200.76,200.24,200.46,9691.0,200.76,200.76,200.24,200.46,9691.0
2017-01-12 12:00:00,200.51,201.04,200.43,200.9,12300.0,200.51,201.04,200.43,200.9,12300.0
2017-01-12 12:30:00,200.98,201.08,200.6,200.92,15892.0,200.98,201.08,200.6,200.92,15892.0
2017-01-12 13:00:00,201.09,201.71,201.03,201.05,20079.0,201.09,201.71,201.03,201.05,20079.0
2017-01-12 13:30:00,201.19,201.36,201.08,201.16,13778.0,201.19,201.36,201.08,201.16,13778.0
2017-01-12 14:00:00,201.25,201.43,201.12,201.24,20039.0,201.25,201.43,201.12,201.24,20039.0
2017-01-12 14:30:00,201.33,201.6,201.3,201.59,28956.0,201.33,201.6,201.3,201.59,28956.0
2017-01-12 15:00:00,201.64,202.0,201.32,201.99,25815.0,201.64,202.0,201.32,201.99,25815.0
2017-01-12 15:30:00,201.97,202.04,201.62,201.73,95425.0,201.97,202.04,201.62,201.73,95425.0
2017-01-13 09:30:00,201.62,202.64,201.11,201.97,34177.0,201.62,202.64,201.11,201.97,34177.0
2017-01-13 10:00:00,201.88,202.15,201.58,201.97,63548.0,201.88,202.15,201.58,201.97,63548.0
2017-01-13 10:30:00,202.01,202.23,201.62,202.0,35474.0,202.01,202.23,201.62,202.0,35474.0
2017-01-13 11:00:00,201.98,202.1,201.73,201.96,17252.0,201.98,202.1,201.73,201.96,17252.0
2017-01-13 11:30:00,201.95,202.83,201.93,202.72,29815.0,201.95,202.83,201.93,202.72,29815.0
2017-01-13 12:00:00,202.78,203.13,202.76,202.9,14190.0,202.78,203.13,202.76,202.9,14190.0
2017-01-13 12:30:00,202.84,202.89,202.68,202.89,20742.0,202.84,202.89,202.68,202.89,20742.0
2017-01-13 13:00:00,202.87,202.93,202.71,202.71,9800.0,202.87,202.93,202.71,202.71,9800.0
2017-01-13 13:30:00,202.69,202.72,202.21,202.26,9300.0,202.69,202.72,202.21,202.26,9300.0
2017-01-13 14:00:00,202.21,202.4,202.08,202.15,8284.0,202.21,202.4,202.08,202.15,8284.0
2017-01-13 14:30:00,202.14,202.54,202.0,202.53,7499.0,202.14,202.54,202.0,202.53,7499.0
2017-01-13 15:00:00,202.52,202.66,202.42,202.5,16282.0,202.52,202.66,202.42,202.5,16282.0
2017-01-13 15:30:00,202.48,202.69,202.29,202.41,44164.0,202.48,202.69,202.29,202.41,44164.0
2017-01-17 09:30:00,201.73,202.27,200.74,201.68,31457.0,201.73,202.27,200.74,201.68,31457.0
2017-01-17 10:00:00,201.66,202.67,201.66,202.11,49735.0,201.66,202.67,201.66,202.11,49735.0
2017-01-17 10:30:00,202.45,202.45,201.93,202.08,39417.0,202.45,202.45,201.93,202.08,39417.0
2017-01-17 11:00:00,202.12,202.18,201.36,201.79,13822.0,202.12,202.18,201.36,201.79,13822.0
2017-01-17 11:30:00,201.74,202.17,201.69,202.1,30596.0,201.74,202.17,201.69,202.1,30596.0
2017-01-17 12:00:00,202.1,202.15,201.81,202.04,22784.0,202.1,202.15,201.81,202.04,22784.0
2017-01-17 12:30:00,202.04,202.17,201.66,201.72,15468.0,202.04,202.17,201.66,201.72,15468.0
2017-01-17 13:00:00,201.73,201.99,201.63,201.95,10670.0,201.73,201.99,201.63,201.95,10670.0
2017-01-17 13:30:00,201.93,201.99,201.48,201.59,7374.0,201.93,201.99,201.48,201.59,7374.0
2017-01-17 14:00:00,201.61,201.98,201.5,201.71,20257.0,201.61,201.98,201.5,201.71,20257.0
2017-01-17 14:30:00,201.71,201.77,201.47,201.73,19889.0,201.71,201.77,201.47,201.73,19889.0
2017-01-17 15:00:00,201.75,202.06,201.57,201.64,24022.0,201.75,202.06,201.57,201.64,24022.0
2017-01-17 15:30:00,201.66,201.93,201.45,201.86,53371.0,201.66,201.93,201.45,201.86,53371.0
2017-01-18 09:30:00,202.17,202.79,201.53,202.75,29797.0,202.17,202.79,201.53,202.75,29797.0
2017-01-18 10:00:00,202.57,203.43,202.28,203.43,55074.0,202.57,203.43,202.28,203.43,55074.0
2017-01-18 10:30:00,203.32,203.5,203.01,203.5,21445.0,203.32,203.5,203.01,203.5,21445.0
2017-01-18 11:00:00,203.5,204.1,203.39,203.91,51782.0,203.5,204.1,203.39,203.91,51782.0
2017-01-18 11:30:00,203.91,204.1,203.64,203.76,23602.0,203.91,204.1,203.64,203.76,23602.0
2017-01-18 12:00:00,203.7,204.6,203.67,203.9,25616.0,203.7,204.6,203.67,203.9,25616.0
2017-01-18 12:30:00,203.9,204.31,203.59,204.12,93952.0,203.9,204.31,203.59,204.12,93952.0
2017-01-18 13:00:00,204.1,204.18,203.65,203.82,22158.0,204.1,204.18,203.65,203.82,22158.0
2017-01-18 13:30:00,203.82,203.96,203.5,203.66,12652.0,203.82,203.96,203.5,203.66,12652.0
2017-01-18 14:00:00,203.6,204.01,203.52,203.98,17801.0,203.6,204.01,203.52,203.98,17801.0
2017-01-18 14:30:00,203.94,204.05,203.67,203.99,38679.0,203.94,204.05,203.67,203.99,38679.0
2017-01-18 15:00:00,203.93,204.1,203.86,204.02,72870.0,203.93,204.1,203.86,204.02,72870.0
2017-01-18 15:30:00,204.1,204.1,203.88,204.09,158506.0,204.1,204.1,203.88,204.09,158506.0
2017-01-19 09:30:00,204.51,210.21,204.51,210.1,160653.0,204.51,210.21,204.51,210.1,160653.0
2017-01-19 10:00:00,210.04,210.04,207.42,207.93,95121.0,210.04,210.04,207.42,207.93,95121.0
2017-01-19 10:30:00,207.87,207.93,206.8,206.94,48359.0,207.87,207.93,206.8,206.94,48359.0
2017-01-19 11:00:00,206.87,207.14,206.28,206.51,44133.0,206.87,207.14,206.28,206.51,44133.0
2017-01-19 11:30:00,206.31,207.05,205.51,206.74,28674.0,206.31,207.05,205.51,206.74,28674.0
2017-01-19 12:00:00,206.75,207.24,206.57,206.88,20880.0,206.75,207.24,206.57,206.88,20880.0
2017-01-19 12:30:00,206.87,207.06,206.67,206.96,32323.0,206.87,207.06,206.67,206.96,32323.0
2017-01-19 13:00:00,206.95,207.19,206.67,206.71,43472.0,206.95,207.19,206.67,206.71,43472.0
2017-01-19 13:30:00,206.71,206.85,206.65,206.78,21061.0,206.71,206.85,206.65,206.78,21061.0
2017-01-19 14:00:00,206.72,206.79,206.35,206.73,41184.0,206.72,206.79,206.35,206.73,41184.0
2017-01-19 14:30:00,206.78,206.93,205.63,205.63,34170.0,206.78,206.93,205.63,205.63,34170.0
2017-01-19 15:00:00,205.66,206.24,205.46,206.0,45854.0,205.66,206.24,205.46,206.0,45854.0
2017-01-19 15:30:00,206.01,206.07,205.75,205.9,78143.0,206.01,206.07,205.75,205.9,78143.0
2017-01-20 09:30:00,206.4,207.13,206.4,206.98,76842.0,206.4,207.13,206.4,206.98,76842.0
2017-01-20 10:00:00,206.91,207.64,206.7,207.61,40353.0,206.91,207.64,206.7,207.61,40353.0
2017-01-20 10:30:00,207.64,207.94,207.53,207.76,60490.0,207.64,207.94,207.53,207.76,60490.0
2017-01-20 11:00:00,207.74,207.82,207.33,207.33,25048.0,207.74,207.82,207.33,207.33,25048.0
2017-01-20 11:30:00,207.35,207.35,206.95,207.06,28471.0,207.35,207.35,206.95,207.06,28471.0
2017-01-20 12:00:00,207.11,207.38,206.64,207.1,52086.0,207.11,207.38,206.64,207.1,52086.0
2017-01-20 12:30:00,206.94,207.24,206.83,207.22,33197.0,206.94,207.24,206.83,207.22,33197.0
2017-01-20 13:00:00,207.12,207.96,207.0,207.94,12617.0,207.12,207.96,207.0,207.94,12617.0
2017-01-20 13:30:00,207.94,208.01,207.59,207.67,17925.0,207.94,208.01,207.59,207.67,17925.0
2017-01-20 14:00:00,207.73,207.75,207.23,207.28,21495.0,207.73,207.75,207.23,207.28,21495.0
2017-01-20 14:30:00,207.23,207.33,207.04,207.09,9975.0,207.23,207.33,207.04,207.09,9975.0
2017-01-20 15:00:00,207.08,207.75,206.77,206.89,28434.0,207.08,207.75,206.77,206.89,28434.0
2017-01-20 15:30:00,206.84,207.3,206.8,207.17,57171.0,206.84,207.3,206.8,207.17,57171.0
2017-01-23 09:30:00,207.08,209.93,206.74,207.5,89517.0,207.08,209.93,206.74,207.5,89517.0
2017-01-23 10:00:00,207.54,208.73,207.45,208.5,51623.0,207.54,208.73,207.45,208.5,51623.0
2017-01-23 10:30:00,208.34,208.41,207.89,208.08,37592.0,208.34,208.41,207.89,208.08,37592.0
2017-01-23 11:00:00,208.06,208.64,207.98,208.51,59303.0,208.06,208.64,207.98,208.51,59303.0
2017-01-23 11:30:00,208.56,209.11,207.98,208.24,60029.0,208.56,209.11,207.98,208.24,60029.0
2017-01-23 12:00:00,208.15,208.65,207.92,208.48,11683.0,208.15,208.65,207.92,208.48,11683.0
2017-01-23 12:30:00,208.49,208.91,208.33,208.85,11789.0,208.49,208.91,208.33,208.85,11789.0
2017-01-23 13:00:00,208.79,209.0,208.6,208.85,23594.0,208.79,209.0,208.6,208.85,23594.0
2017-01-23 13:30:00,208.92,209.87,208.89,209.49,44646.0,208.92,209.87,208.89,209.49,44646.0
2017-01-23 14:00:00,209.48,209.7,209.1,209.65,24260.0,209.48,209.7,209.1,209.65,24260.0
2017-01-23 14:30:00,209.6,210.01,209.49,209.84,29219.0,209.6,210.01,209.49,209.84,29219.0
2017-01-23 15:00:00,209.89,210.3,209.35,209.85,61052.0,209.89,210.3,209.35,209.85,61052.0
2017-01-23 15:30:00,209.82,210.18,209.51,209.53,87130.0,209.82,210.18,209.51,209.53,87130.0
2017-01-24 09:30:00,210.63,213.26,210.63,212.61,109579.0,210.63,213.26,210.63,212.61,109579.0
2017-01-24 10:00:00,212.84,214.3,211.97,213.75,143741.0,212.84,214.3,211.97,213.75,143741.0
2017-01-24 10:30:00,214.05,214.7,212.57,212.97,160235.0,214.05,214.7,212.57,212.97,160235.0
2017-01-24 11:00:00,213.0,213.33,212.76,213.18,46497.0,213.0,213.33,212.76,213.18,46497.0
2017-01-24 11:30:00,213.21,215.03,213.08,215.02,44256.0,213.21,215.03,213.08,215.02,44256.0
2017-01-24 12:00:00,215.0,215.31,214.43,214.63,38445.0,215.0,215.31,214.43,214.63,38445.0
2017-01-24 12:30:00,214.61,215.14,214.61,214.84,26224.0,214.61,215.14,214.61,214.84,26224.0
2017-01-24 13:00:00,214.91,215.71,214.71,215.2,27345.0,214.91,215.71,214.71,215.2,27345.0
2017-01-24 13:30:00,215.22,215.51,214.97,215.38,21310.0,215.22,215.51,214.97,215.38,21310.0
2017-01-24 14:00:00,215.37,215.37,214.63,214.71,44100.0,215.37,215.37,214.63,214.71,44100.0
2017-01-24 14:30:00,214.63,215.4,214.41,215.31,27696.0,214.63,215.4,214.41,215.31,27696.0
2017-01-24 15:00:00,215.31,215.99,215.19,215.26,49850.0,215.31,215.99,215.19,215.26,49850.0
2017-01-24 15:30:00,215.23,215.52,214.75,214.87,102363.0,215.23,215.52,214.75,214.87,102363.0
2017-01-25 09:30:00,215.63,217.69,215.63,217.14,35982.0,215.63,217.69,215.63,217.14,35982.0
2017-01-25 10:00:00,217.14,217.81,216.96,217.74,30232.0,217.14,217.81,216.96,217.74,30232.0
2017-01-25 10:30:00,217.73,217.96,217.1,217.32,36944.0,217.73,217.96,217.1,217.32,36944.0
2017-01-25 11:00:00,217.3,217.34,216.45,216.51,30633.0,217.3,217.34,216.45,216.51,30633.0
2017-01-25 11:30:00,216.52,216.52,215.7,215.7,9947.0,216.52,216.52,215.7,215.7,9947.0
2017-01-25 12:00:00,215.73,215.81,215.25,215.45,13765.0,215.73,215.81,215.25,215.45,13765.0
2017-01-25 12:30:00,215.52,216.05,215.46,215.87,12614.0,215.52,216.05,215.46,215.87,12614.0
2017-01-25 13:00:00,215.88,216.27,215.76,216.02,13384.0,215.88,216.27,215.76,216.02,13384.0
2017-01-25 13:30:00,216.05,216.2,215.81,215.81,14475.0,216.05,216.2,215.81,215.81,14475.0
2017-01-25 14:00:00,215.83,216.16,215.71,216.12,19044.0,215.83,216.16,215.71,216.12,19044.0
2017-01-25 14:30:00,216.1,216.13,215.41,215.47,20931.0,216.1,216.13,215.41,215.47,20931.0
2017-01-25 15:00:00,215.52,215.64,215.19,215.19,29086.0,215.52,215.64,215.19,215.19,29086.0
2017-01-25 15:30:00,215.24,215.77,215.23,215.39,65601.0,215.24,215.77,215.23,215.39,65601.0
2017-01-26 09:30:00,215.33,216.52,214.71,215.06,17903.0,215.33,216.52,214.71,215.06,17903.0
2017-01-26 10:00:00,215.1,215.16,213.95,214.7,41615.0,215.1,215.16,213.95,214.7,41615.0
2017-01-26 10:30:00,214.73,214.93,214.21,214.48,23567.0,214.73,214.93,214.21,214.48,23567.0
2017-01-26 11:00:00,214.54,214.89,213.89,214.37,9796.0,214.54,214.89,213.89,214.37,9796.0
2017-01-26 11:30:00,214.36,215.08,214.28,214.91,13194.0,214.36,215.08,214.28,214.91,13194.0
2017-01-26 12:00:00,214.9,215.3,214.64,215.22,26203.0,214.9,215.3,214.64,215.22,26203.0
2017-01-26 12:30:00,214.91,215.17,214.83,215.03,11408.0,214.91,215.17,214.83,215.03,11408.0
2017-01-26 13:00:00,215.08,215.43,214.86,214.9,22101.0,215.08,215.43,214.86,214.9,22101.0
2017-01-26 13:30:00,214.9,215.29,214.89,215.09,16527.0,214.9,215.29,214.89,215.09,16527.0
2017-01-26 14:00:00,215.09,215.64,215.09,215.2,29832.0,215.09,215.64,215.09,215.2,29832.0
2017-01-26 14:30:00,215.15,215.51,215.08,215.46,9994.0,215.15,215.51,215.08,215.46,9994.0
2017-01-26 15:00:00,215.4,215.69,215.34,215.57,21885.0,215.4,215.69,215.34,215.57,21885.0
2017-01-26 15:30:00,215.56,215.61,215.27,215.46,60371.0,215.56,215.61,215.27,215.46,60371.0
2017-01-27 09:30:00,214.88,214.99,214.04,214.46,17699.0,214.88,214.99,214.04,214.46,17699.0
2017-01-27 10:00:00,214.33,214.89,214.33,214.5,11425.0,214.33,214.89,214.33,214.5,11425.0
2017-01-27 10:30:00,214.52,214.74,214.3,214.53,23249.0,214.52,214.74,214.3,214.53,23249.0
2017-01-27 11:00:00,214.53,214.78,214.43,214.49,9538.0,214.53,214.78,214.43,214.49,9538.0
2017-01-27 11:30:00,214.52,214.75,214.52,214.75,6142.0,214.52,214.75,214.52,214.75,6142.0
2017-01-27 12:00:00,214.66,214.79,214.49,214.65,12732.0,214.66,214.79,214.49,214.65,12732.0
2017-01-27 12:30:00,214.55,214.66,214.29,214.58,7396.0,214.55,214.66,214.29,214.58,7396.0
2017-01-27 13:00:00,214.55,214.71,214.44,214.6,10335.0,214.55,214.71,214.44,214.6,10335.0
2017-01-27 13:30:00,214.59,214.68,214.41,214.42,12922.0,214.59,214.68,214.41,214.42,12922.0
2017-01-27 14:00:00,214.37,214.62,214.36,214.49,13759.0,214.37,214.62,214.36,214.49,13759.0
2017-01-27 14:30:00,214.54,214.88,214.46,214.65,13912.0,214.54,214.88,214.46,214.65,13912.0
2017-01-27 15:00:00,214.62,214.71,214.59,214.61,35138.0,214.62,214.71,214.59,214.61,35138.0
2017-01-27 15:30:00,214.6,215.29,214.58,215.18,72764.0,214.6,215.29,214.58,215.18,72764.0
2017-01-30 09:30:00,213.42,213.53,212.13,213.24,66830.0,213.42,213.53,212.13,213.24,66830.0
2017-01-30 10:00:00,213.02,213.84,212.69,213.62,49142.0,213.02,213.84,212.69,213.62,49142.0
2017-01-30 10:30:00,213.71,214.01,213.0,213.15,11671.0,213.71,214.01,213.0,213.15,11671.0
2017-01-30 11:00:00,213.1,213.94,213.1,213.56,13216.0,213.1,213.94,213.1,213.56,13216.0
2017-01-30 11:30:00,213.47,214.07,213.29,213.66,10001.0,213.47,214.07,213.29,213.66,10001.0
2017-01-30 12:00:00,213.63,213.84,213.3,213.63,10945.0,213.63,213.84,213.3,213.63,10945.0
2017-01-30 12:30:00,213.57,213.65,213.36,213.63,6575.0,213.57,213.65,213.36,213.63,6575.0
2017-01-30 13:00:00,213.62,213.92,213.58,213.92,8614.0,213.62,213.92,213.58,213.92,8614.0
2017-01-30 13:30:00,213.98,214.36,213.82,214.32,14870.0,213.98,214.36,213.82,214.32,14870.0
2017-01-30 14:00:00,214.27,215.59,214.26,215.59,40560.0,214.27,215.59,214.26,215.59,40560.0
2017-01-30 14:30:00,215.59,216.08,215.38,216.02,17376.0,215.59,216.08,215.38,216.02,17376.0
2017-01-30 15:00:00,215.91,215.98,215.12,215.25,29434.0,215.91,215.98,215.12,215.25,29434.0
2017-01-30 15:30:00,215.25,215.56,215.17,215.45,80247.0,215.25,215.56,215.17,215.45,80247.0
2017-01-31 09:30:00,215.63,215.68,213.64,214.33,41186.0,215.63,215.68,213.64,214.33,41186.0
2017-01-31 10:00:00,214.5,214.58,213.85,214.0,28906.0,214.5,214.58,213.85,214.0,28906.0
2017-01-31 10:30:00,214.07,215.18,214.07,214.4,31916.0,214.07,215.18,214.07,214.4,31916.0
2017-01-31 11:00:00,214.31,214.83,214.07,214.83,19640.0,214.31,214.83,214.07,214.83,19640.0
2017-01-31 11:30:00,214.82,214.83,213.43,213.51,22309.0,214.82,214.83,213.43,213.51,22309.0
2017-01-31 12:00:00,213.47,214.15,213.46,214.0,10954.0,213.47,214.15,213.46,214.0,10954.0
2017-01-31 12:30:00,213.93,214.44,213.65,214.44,16510.0,213.93,214.44,213.65,214.44,16510.0
2017-01-31 13:00:00,214.52,215.28,214.1,215.26,27368.0,214.52,215.28,214.1,215.26,27368.0
2017-01-31 13:30:00,215.29,215.31,214.28,214.5,47627.0,215.29,215.31,214.28,214.5,47627.0
2017-01-31 14:00:00,214.46,215.18,214.32,214.81,24104.0,214.46,215.18,214.32,214.81,24104.0
2017-01-31 14:30:00,214.97,215.51,214.89,215.45,16381.0,214.97,215.51,214.89,215.45,16381.0
2017-01-31 15:00:00,215.46,216.42,215.27,215.37,28966.0,215.46,216.42,215.27,215.37,28966.0
2017-01-31 15:30:00,215.43,216.01,215.29,215.87,86761.0,215.43,216.01,215.29,215.87,86761.0
2017-02-01 09:30:00,215.85,217.25,215.42,215.94,34299.0,215.85,217.25,215.42,215.94,34299.0
2017-02-01 10:00:00,215.95,215.96,215.18,215.24,15413.0,215.95,215.96,215.18,215.24,15413.0
2017-02-01 10:30:00,215.26,215.29,213.88,213.88,26847.0,215.26,215.29,213.88,213.88,26847.0
2017-02-01 11:00:00,213.89,214.33,213.28,213.28,24721.0,213.89,214.33,213.28,213.28,24721.0
2017-02-01 11:30:00,213.45,214.0,213.07,214.0,19741.0,213.45,214.0,213.07,214.0,19741.0
2017-02-01 12:00:00,214.05,214.27,213.7,214.0,16903.0,214.05,214.27,213.7,214.0,16903.0
2017-02-01 12:30:00,214.09,214.42,213.97,214.42,5800.0,214.09,214.42,213.97,214.42,5800.0
2017-02-01 13:00:00,214.5,214.7,214.38,214.49,7809.0,214.5,214.7,214.38,214.49,7809.0
2017-02-01 13:30:00,214.46,215.09,214.17,214.76,13122.0,214.46,215.09,214.17,214.76,13122.0
2017-02-01 14:00:00,214.62,215.87,214.14,215.87,23816.0,214.62,215.87,214.14,215.87,23816.0
2017-02-01 14:30:00,215.82,216.05,215.09,215.64,47725.0,215.82,216.05,215.09,215.64,47725.0
2017-02-01 15:00:00,215.6,216.0,215.4,216.0,16174.0,215.6,216.0,215.4,216.0,16174.0
2017-02-01 15:30:00,216.03,216.6,215.76,215.9,92947.0,216.03,216.6,215.76,215.9,92947.0
2017-02-02 09:30:00,215.58,216.17,215.41,215.75,18959.0,215.58,216.17,215.41,215.75,18959.0
2017-02-02 10:00:00,215.6,215.9,214.8,215.29,27754.0,215.6,215.9,214.8,215.29,27754.0
2017-02-02 10:30:00,215.18,216.89,214.98,216.84,28014.0,215.18,216.89,214.98,216.84,28014.0
2017-02-02 11:00:00,216.7,216.98,215.9,215.98,20393.0,216.7,216.98,215.9,215.98,20393.0
2017-02-02 11:30:00,215.95,216.21,215.45,215.5,40534.0,215.95,216.21,215.45,215.5,40534.0
2017-02-02 12:00:00,215.5,216.1,215.48,216.04,16700.0,215.5,216.1,215.48,216.04,16700.0
2017-02-02 12:30:00,215.98,216.12,215.74,215.87,14821.0,215.98,216.12,215.74,215.87,14821.0
2017-02-02 13:00:00,215.83,215.9,215.23,215.29,21799.0,215.83,215.9,215.23,215.29,21799.0
2017-02-02 13:30:00,215.43,216.0,215.37,215.59,38723.0,215.43,216.0,215.37,215.59,38723.0
2017-02-02 14:00:00,215.59,215.81,215.48,215.62,29557.0,215.59,215.81,215.48,215.62,29557.0
2017-02-02 14:30:00,215.7,216.12,215.68,215.92,27626.0,215.7,216.12,215.68,215.92,27626.0
2017-02-02 15:00:00,216.0,216.28,215.67,216.06,49199.0,216.0,216.28,215.67,216.06,49199.0
2017-02-02 15:30:00,216.05,216.11,215.85,216.0,103441.0,216.05,216.11,215.85,216.0,103441.0
2017-02-03 09:30:00,216.31,217.51,216.0,216.23,14732.0,216.31,217.51,216.0,216.23,14732.0
2017-02-03 10:00:00,216.3,217.22,216.2,216.63,15232.0,216.3,217.22,216.2,216.63,15232.0
2017-02-03 10:30:00,216.59,216.71,215.6,216.46,30539.0,216.59,216.71,215.6,216.46,30539.0
2017-02-03 11:00:00,216.53,216.53,215.66,216.05,34127.0,216.53,216.53,215.66,216.05,34127.0
2017-02-03 11:30:00,216.0,216.14,215.65,216.14,11396.0,216.0,216.14,215.65,216.14,11396.0
2017-02-03 12:00:00,216.3,216.36,215.9,216.04,13940.0,216.3,216.36,215.9,216.04,13940.0
2017-02-03 12:30:00,216.08,216.08,215.74,215.88,8796.0,216.08,216.08,215.74,215.88,8796.0
2017-02-03 13:00:00,215.91,216.0,215.4,215.4,15700.0,215.91,216.0,215.4,215.4,15700.0
2017-02-03 13:30:00,215.38,215.71,215.38,215.46,19351.0,215.38,215.71,215.38,215.46,19351.0
2017-02-03 14:00:00,215.43,215.46,214.94,214.94,18307.0,215.43,215.46,214.94,214.94,18307.0
2017-02-03 14:30:00,215.03,215.54,214.83,215.54,13680.0,215.03,215.54,214.83,215.54,13680.0
2017-02-03 15:00:00,215.58,215.58,215.15,215.17,28088.0,215.58,215.58,215.15,215.17,28088.0
2017-02-03 15:30:00,215.2,215.39,214.97,215.37,94730.0,215.2,215.39,214.97,215.37,94730.0
2017-02-06 09:30:00,214.46,216.48,213.1,213.73,37883.0,214.46,216.48,213.1,213.73,37883.0
2017-02-06 10:00:00,213.64,214.26,213.54,213.81,22603.0,213.64,214.26,213.54,213.81,22603.0
2017-02-06 10:30:00,213.67,214.12,213.54,213.78,16119.0,213.67,214.12,213.54,213.78,16119.0
2017-02-06 11:00:00,213.7,213.99,213.22,213.42,47364.0,213.7,213.99,213.22,213.42,47364.0
2017-02-06 11:30:00,213.42,213.84,213.08,213.2,24449.0,213.42,213.84,213.08,213.2,24449.0
2017-02-06 12:00:00,213.18,213.88,213.18,213.2,16133.0,213.18,213.88,213.18,213.2,16133.0
2017-02-06 12:30:00,213.25,213.3,212.92,212.94,19355.0,213.25,213.3,212.92,212.94,19355.0
2017-02-06 13:00:00,212.96,213.45,212.83,213.32,29121.0,212.96,213.45,212.83,213.32,29121.0
2017-02-06 13:30:00,213.34,213.34,212.77,212.83,10824.0,213.34,213.34,212.77,212.83,10824.0
2017-02-06 14:00:00,212.83,213.29,212.83,213.19,17162.0,212.83,213.29,212.83,213.19,17162.0
2017-02-06 14:30:00,213.12,213.34,212.92,213.34,17509.0,213.12,213.34,212.92,213.34,17509.0
2017-02-06 15:00:00,213.3,213.5,213.2,213.35,27954.0,213.3,213.5,213.2,213.35,27954.0
2017-02-06 15:30:00,213.33,213.47,213.12,213.43,59552.0,213.33,213.47,213.12,213.43,59552.0
2017-02-07 09:30:00,214.46,215.88,214.29,215.19,43204.0,214.46,215.88,214.29,215.19,43204.0
2017-02-07 10:00:00,215.31,216.15,215.13,215.2,26137.0,215.31,216.15,215.13,215.2,26137.0
2017-02-07 10:30:00,215.31,215.4,214.94,215.4,25318.0,215.31,215.4,214.94,215.4,25318.0
2017-02-07 11:00:00,215.42,216.18,214.95,215.12,96484.0,215.42,216.18,214.95,215.12,96484.0
2017-02-07 11:30:00,215.21,215.47,215.1,215.47,17548.0,215.21,215.47,215.1,215.47,17548.0
2017-02-07 12:00:00,215.62,215.69,215.06,215.15,17432.0,215.62,215.69,215.06,215.15,17432.0
2017-02-07 12:30:00,215.16,215.3,214.5,214.75,10620.0,215.16,215.3,214.5,214.75,10620.0
2017-02-07 13:00:00,214.8,214.8,214.25,214.26,58630.0,214.8,214.8,214.25,214.26,58630.0
2017-02-07 13:30:00,214.25,214.3,213.86,213.91,17770.0,214.25,214.3,213.86,213.91,17770.0
2017-02-07 14:00:00,213.99,214.04,213.8,213.9,20724.0,213.99,214.04,213.8,213.9,20724.0
2017-02-07 14:30:00,213.94,214.03,213.75,213.88,14306.0,213.94,214.03,213.75,213.88,14306.0
2017-02-07 15:00:00,213.91,214.15,213.87,214.12,30585.0,213.91,214.15,213.87,214.12,30585.0
2017-02-07 15:30:00,214.05,214.17,213.87,213.98,62839.0,214.05,214.17,213.87,213.98,62839.0
2017-02-08 09:30:00,214.27,215.5,213.47,215.27,22997.0,214.27,215.5,213.47,215.27,22997.0
2017-02-08 10:00:00,215.02,215.32,214.59,214.77,35202.0,215.02,215.32,214.59,214.77,35202.0
2017-02-08 10:30:00,214.78,214.87,214.37,214.84,14283.0,214.78,214.87,214.37,214.84,14283.0
2017-02-08 11:00:00,214.76,215.0,214.23,214.23,13411.0,214.76,215.0,214.23,214.23,13411.0
2017-02-08 11:30:00,214.23,214.39,213.95,214.24,11371.0,214.23,214.39,213.95,214.24,11371.0
2017-02-08 12:00:00,214.2,214.57,214.19,214.45,11418.0,214.2,214.57,214.19,214.45,11418.0
2017-02-08 12:30:00,214.31,214.36,214.17,214.24,6622.0,214.31,214.36,214.17,214.24,6622.0
2017-02-08 13:00:00,214.23,214.58,214.23,214.58,7490.0,214.23,214.58,214.23,214.58,7490.0
2017-02-08 13:30:00,214.53,214.71,214.41,214.59,17784.0,214.53,214.71,214.41,214.59,17784.0
2017-02-08 14:00:00,214.62,214.69,214.43,214.53,12442.0,214.62,214.69,214.43,214.53,12442.0
2017-02-08 14:30:00,214.48,214.55,214.21,214.23,35742.0,214.48,214.55,214.21,214.23,35742.0
2017-02-08 15:00:00,214.21,214.35,214.08,214.26,39094.0,214.21,214.35,214.08,214.26,39094.0
2017-02-08 15:30:00,214.28,214.42,214.0,214.1,108614.0,214.28,214.42,214.0,214.1,108614.0
2017-02-09 09:30:00,213.23,213.49,211.13,211.48,49341.0,213.23,213.49,211.13,211.48,49341.0
2017-02-09 10:00:00,211.56,214.05,211.44,214.05,101709.0,211.56,214.05,211.44,214.05,101709.0
2017-02-09 10:30:00,214.03,214.42,213.6,214.0,45753.0,214.03,214.42,213.6,214.0,45753.0
2017-02-09 11:00:00,213.97,215.19,213.85,214.79,54208.0,213.97,215.19,213.85,214.79,54208.0
2017-02-09 11:30:00,214.73,215.37,214.21,214.25,55593.0,214.73,215.37,214.21,214.25,55593.0
2017-02-09 12:00:00,214.31,214.71,213.85,214.58,60156.0,214.31,214.71,213.85,214.58,60156.0
2017-02-09 12:30:00,214.78,214.99,214.26,214.26,24063.0,214.78,214.99,214.26,214.26,24063.0
2017-02-09 13:00:00,214.18,214.34,213.49,214.13,37828.0,214.18,214.34,213.49,214.13,37828.0
2017-02-09 13:30:00,214.14,214.16,213.32,213.73,33551.0,214.14,214.16,213.32,213.73,33551.0
2017-02-09 14:00:00,213.72,215.11,213.55,214.5,112921.0,213.72,215.11,213.55,214.5,112921.0
2017-02-09 14:30:00,214.62,215.19,214.33,214.63,48556.0,214.62,215.19,214.33,214.63,48556.0
2017-02-09 15:00:00,214.63,214.86,214.0,214.86,38922.0,214.63,214.86,214.0,214.86,38922.0
2017-02-09 15:30:00,214.83,214.86,214.02,214.5,121477.0,214.83,214.86,214.02,214.5,121477.0
2017-02-10 09:30:00,212.5,216.59,209.9,216.34,205838.0,212.5,216.59,209.9,216.34,205838.0
2017-02-10 10:00:00,216.37,219.53,215.9,217.43,86597.0,216.37,219.53,215.9,217.43,86597.0
2017-02-10 10:30:00,217.31,217.62,216.39,216.63,66772.0,217.31,217.62,216.39,216.63,66772.0
2017-02-10 11:00:00,216.68,218.49,216.66,218.29,63362.0,216.68,218.49,216.66,218.29,63362.0
2017-02-10 11:30:00,218.4,221.86,218.32,218.56,179385.0,218.4,221.86,218.32,218.56,179385.0
2017-02-10 12:00:00,218.59,220.09,218.47,220.06,91012.0,218.59,220.09,218.47,220.06,91012.0
2017-02-10 12:30:00,220.02,221.25,219.94,221.19,42724.0,220.02,221.25,219.94,221.19,42724.0
2017-02-10 13:00:00,221.06,221.45,220.05,220.66,67376.0,221.06,221.45,220.05,220.66,67376.0
2017-02-10 13:30:00,220.83,221.98,220.83,221.55,128264.0,220.83,221.98,220.83,221.55,128264.0
2017-02-10 14:00:00,221.37,223.39,221.3,223.32,84636.0,221.37,223.39,221.3,223.32,84636.0
2017-02-10 14:30:00,223.37,223.59,222.34,222.62,184619.0,223.37,223.59,222.34,222.62,184619.0
2017-02-10 15:00:00,222.63,224.17,222.63,223.29,146946.0,222.63,224.17,222.63,223.29,146946.0
2017-02-10 15:30:00,223.3,223.65,222.51,222.8,134131.0,223.3,223.65,222.51,222.8,134131.0
2017-02-13 09:30:00,224.41,225.53,223.47,224.78,75331.0,224.41,225.53,223.47,224.78,75331.0
2017-02-13 10:00:00,224.91,225.12,224.29,224.74,92917.0,224.91,225.12,224.29,224.74,92917.0
2017-02-13 10:30:00,224.52,224.82,223.57,223.59,40832.0,224.52,224.82,223.57,223.59,40832.0
2017-02-13 11:00:00,223.77,223.82,222.97,223.68,36507.0,223.77,223.82,222.97,223.68,36507.0
2017-02-13 11:30:00,223.78,223.94,223.05,223.47,23592.0,223.78,223.94,223.05,223.47,23592.0
2017-02-13 12:00:00,223.49,223.68,222.68,222.99,31215.0,223.49,223.68,222.68,222.99,31215.0
2017-02-13 12:30:00,222.94,223.37,222.92,223.06,21817.0,222.94,223.37,222.92,223.06,21817.0
2017-02-13 13:00:00,223.07,223.88,223.0,223.88,24205.0,223.07,223.88,223.0,223.88,24205.0
2017-02-13 13:30:00,223.78,223.91,223.55,223.68,33448.0,223.78,223.91,223.55,223.68,33448.0
2017-02-13 14:00:00,223.68,223.77,223.48,223.55,33284.0,223.68,223.77,223.48,223.55,33284.0
2017-02-13 14:30:00,223.55,224.53,223.45,224.31,46787.0,223.55,224.53,223.45,224.31,46787.0
2017-02-13 15:00:00,224.33,224.55,223.78,223.9,27941.0,224.33,224.55,223.78,223.9,27941.0
2017-02-13 15:30:00,223.88,223.97,223.62,223.77,69812.0,223.88,223.97,223.62,223.77,69812.0
2017-02-14 09:30:00,223.39,224.22,222.56,223.43,31277.0,223.39,224.22,222.56,223.43,31277.0
2017-02-14 10:00:00,223.39,223.49,222.3,222.52,29497.0,223.39,223.49,222.3,222.52,29497.0
2017-02-14 10:30:00,222.59,223.43,222.19,223.33,23880.0,222.59,223.43,222.19,223.33,23880.0
2017-02-14 11:00:00,223.36,223.43,223.06,223.15,23721.0,223.36,223.43,223.06,223.15,23721.0
2017-02-14 11:30:00,223.1,223.56,222.84,223.3,66298.0,223.1,223.56,222.84,223.3,66298.0
2017-02-14 12:00:00,223.29,223.29,222.98,223.06,14544.0,223.29,223.29,222.98,223.06,14544.0
2017-02-14 12:30:00,222.99,223.17,222.91,223.11,22372.0,222.99,223.17,222.91,223.11,22372.0
2017-02-14 13:00:00,223.08,223.68,223.08,223.68,11014.0,223.08,223.68,223.08,223.68,11014.0
2017-02-14 13:30:00,223.56,223.77,223.35,223.77,12562.0,223.56,223.77,223.35,223.77,12562.0
2017-02-14 14:00:00,223.67,224.3,223.65,223.89,25919.0,223.67,224.3,223.65,223.89,25919.0
2017-02-14 14:30:00,223.88,224.26,223.76,223.88,37268.0,223.88,224.26,223.76,223.88,37268.0
2017-02-14 15:00:00,223.88,224.03,223.43,223.53,26214.0,223.88,224.03,223.43,223.53,26214.0
2017-02-14 15:30:00,223.59,224.28,223.55,224.23,78578.0,223.59,224.28,223.55,224.23,78578.0
2017-02-15 09:30:00,224.0,224.98,223.28,224.61,7023.0,224.0,224.98,223.28,224.61,7023.0
2017-02-15 10:00:00,224.65,224.65,223.86,223.86,10369.0,224.65,224.65,223.86,223.86,10369.0
2017-02-15 10:30:00,223.83,223.96,222.9,222.99,17224.0,223.83,223.96,222.9,222.99,17224.0
2017-02-15 11:00:00,222.95,223.87,222.92,223.64,26717.0,222.95,223.87,222.92,223.64,26717.0
2017-02-15 11:30:00,223.51,223.51,222.56,222.69,13114.0,223.51,223.51,222.56,222.69,13114.0
2017-02-15 12:00:00,222.74,222.89,222.5,222.73,20650.0,222.74,222.89,222.5,222.73,20650.0
2017-02-15 12:30:00,222.7,223.24,222.65,222.73,29673.0,222.7,223.24,222.65,222.73,29673.0
2017-02-15 13:00:00,222.72,222.83,222.41,222.53,28867.0,222.72,222.83,222.41,222.53,28867.0
2017-02-15 13:30:00,222.58,223.07,222.49,222.9,27975.0,222.58,223.07,222.49,222.9,27975.0
2017-02-15 14:00:00,222.92,223.19,222.9,223.09,18449.0,222.92,223.19,222.9,223.09,18449.0
2017-02-15 14:30:00,223.09,223.25,222.95,223.13,33987.0,223.09,223.25,222.95,223.13,33987.0
2017-02-15 15:00:00,223.14,223.36,222.97,223.12,26639.0,223.14,223.36,222.97,223.12,26639.0
2017-02-15 15:30:00,223.2,223.35,222.82,222.95,84365.0,223.2,223.35,222.82,222.95,84365.0
2017-02-16 09:30:00,223.2,224.01,222.32,222.68,18612.0,223.2,224.01,222.32,222.68,18612.0
2017-02-16 10:00:00,222.87,222.87,221.9,221.99,16093.0,222.87,222.87,221.9,221.99,16093.0
2017-02-16 10:30:00,221.97,221.99,220.69,221.05,24521.0,221.97,221.99,220.69,221.05,24521.0
2017-02-16 11:00:00,221.01,221.24,220.24,220.69,39629.0,221.01,221.24,220.24,220.69,39629.0
2017-02-16 11:30:00,220.74,221.04,220.65,220.95,22051.0,220.74,221.04,220.65,220.95,22051.0
2017-02-16 12:00:00,220.94,221.86,220.92,221.65,27798.0,220.94,221.86,220.92,221.65,27798.0
2017-02-16 12:30:00,221.74,222.23,221.62,221.84,15586.0,221.74,222.23,221.62,221.84,15586.0
2017-02-16 13:00:00,221.83,222.13,221.42,221.61,13332.0,221.83,222.13,221.42,221.61,13332.0
2017-02-16 13:30:00,221.68,221.74,221.33,221.45,11334.0,221.68,221.74,221.33,221.45,11334.0
2017-02-16 14:00:00,221.38,221.76,221.25,221.27,21506.0,221.38,221.76,221.25,221.27,21506.0
2017-02-16 14:30:00,221.34,221.57,221.21,221.57,17074.0,221.34,221.57,221.21,221.57,17074.0
2017-02-16 15:00:00,221.51,221.86,221.44,221.81,25364.0,221.51,221.86,221.44,221.81,25364.0
2017-02-16 15:30:00,221.84,222.06,221.5,221.8,51672.0,221.84,222.06,221.5,221.8,51672.0
2017-02-17 09:30:00,221.37,222.0,220.84,221.41,34738.0,221.37,222.0,220.84,221.41,34738.0
2017-02-17 10:00:00,221.54,221.78,221.0,221.2,6232.0,221.54,221.78,221.0,221.2,6232.0
2017-02-17 10:30:00,221.09,221.2,220.0,220.08,23496.0,221.09,221.2,220.0,220.08,23496.0
2017-02-17 11:00:00,220.11,220.33,219.22,219.47,25545.0,220.11,220.33,219.22,219.47,25545.0
2017-02-17 11:30:00,219.65,220.73,219.65,220.41,25739.0,219.65,220.73,219.65,220.41,25739.0
2017-02-17 12:00:00,220.27,220.85,220.08,220.73,12725.0,220.27,220.85,220.08,220.73,12725.0
2017-02-17 12:30:00,220.74,220.98,220.58,220.7,7345.0,220.74,220.98,220.58,220.7,7345.0
2017-02-17 13:00:00,220.71,220.78,220.39,220.46,16016.0,220.71,220.78,220.39,220.46,16016.0
2017-02-17 13:30:00,220.46,220.54,220.12,220.36,19545.0,220.46,220.54,220.12,220.36,19545.0
2017-02-17 14:00:00,220.34,220.42,220.22,220.28,20494.0,220.34,220.42,220.22,220.28,20494.0
2017-02-17 14:30:00,220.3,220.33,219.58,219.69,34986.0,220.3,220.33,219.58,219.69,34986.0
2017-02-17 15:00:00,219.71,220.61,219.69,220.4,30925.0,219.71,220.61,219.69,220.4,30925.0
2017-02-17 15:30:00,220.45,221.66,220.43,221.55,96950.0,220.45,221.66,220.43,221.55,96950.0
2017-02-21 09:30:00,222.08,224.12,219.53,223.31,32250.0,222.08,224.12,219.53,223.31,32250.0
2017-02-21 10:00:00,223.59,223.66,222.78,222.97,18130.0,223.59,223.66,222.78,222.97,18130.0
2017-02-21 10:30:00,223.0,223.0,222.46,222.62,8496.0,223.0,223.0,222.46,222.62,8496.0
2017-02-21 11:00:00,222.44,222.55,221.24,221.24,15448.0,222.44,222.55,221.24,221.24,15448.0
2017-02-21 11:30:00,221.35,222.5,221.25,222.39,31262.0,221.35,222.5,221.25,222.39,31262.0
2017-02-21 12:00:00,222.48,222.66,222.2,222.46,9700.0,222.48,222.66,222.2,222.46,9700.0
2017-02-21 12:30:00,222.42,222.42,222.05,222.15,8206.0,222.42,222.42,222.05,222.15,8206.0
2017-02-21 13:00:00,222.11,222.9,221.67,222.75,70547.0,222.11,222.9,221.67,222.75,70547.0
2017-02-21 13:30:00,222.6,222.92,222.46,222.89,10404.0,222.6,222.92,222.46,222.89,10404.0
2017-02-21 14:00:00,223.06,223.37,222.78,222.97,26118.0,223.06,223.37,222.78,222.97,26118.0
2017-02-21 14:30:00,222.94,223.62,222.91,223.46,18646.0,222.94,223.62,222.91,223.46,18646.0
2017-02-21 15:00:00,223.51,224.33,223.43,224.2,39204.0,223.51,224.33,223.43,224.2,39204.0
2017-02-21 15:30:00,224.2,224.88,224.14,224.52,134015.0,224.2,224.88,224.14,224.52,134015.0
2017-02-22 09:30:00,225.02,225.92,223.56,224.88,22372.0,225.02,225.92,223.56,224.88,22372.0
2017-02-22 10:00:00,224.9,226.15,224.66,225.3,78357.0,224.9,226.15,224.66,225.3,78357.0
2017-02-22 10:30:00,225.26,225.59,225.06,225.31,39014.0,225.26,225.59,225.06,225.31,39014.0
2017-02-22 11:00:00,225.27,225.44,225.0,225.23,28628.0,225.27,225.44,225.0,225.23,28628.0
2017-02-22 11:30:00,225.01,225.27,224.75,225.03,39847.0,225.01,225.27,224.75,225.03,39847.0
2017-02-22 12:00:00,225.01,225.25,225.0,225.01,10843.0,225.01,225.25,225.0,225.01,10843.0
2017-02-22 12:30:00,225.01,225.24,225.0,225.06,15154.0,225.01,225.24,225.0,225.06,15154.0
2017-02-22 13:00:00,225.07,225.19,224.86,225.04,24887.0,225.07,225.19,224.86,225.04,24887.0
2017-02-22 13:30:00,225.11,225.13,225.0,225.07,19891.0,225.11,225.13,225.0,225.07,19891.0
2017-02-22 14:00:00,225.06,225.13,225.0,225.11,16927.0,225.06,225.13,225.0,225.11,16927.0
2017-02-22 14:30:00,225.07,225.09,225.0,225.09,19414.0,225.07,225.09,225.0,225.09,19414.0
2017-02-22 15:00:00,225.04,225.07,224.66,225.05,22088.0,225.04,225.07,224.66,225.05,22088.0
2017-02-22 15:30:00,225.0,225.15,224.72,225.06,63586.0,225.0,225.15,224.72,225.06,63586.0
2017-02-23 09:30:00,226.17,226.34,225.19,226.24,15076.0,226.17,226.34,225.19,226.24,15076.0
2017-02-23 10:00:00,226.29,226.58,224.9,225.1,17100.0,226.29,226.58,224.9,225.1,17100.0
2017-02-23 10:30:00,225.14,225.62,224.81,224.81,14632.0,225.14,225.62,224.81,224.81,14632.0
2017-02-23 11:00:00,224.82,225.12,224.45,224.45,11334.0,224.82,225.12,224.45,224.45,11334.0
2017-02-23 11:30:00,224.59,224.94,224.59,224.72,12479.0,224.59,224.94,224.59,224.72,12479.0
2017-02-23 12:00:00,224.66,225.31,224.61,225.17,11335.0,224.66,225.31,224.61,225.17,11335.0
2017-02-23 12:30:00,225.21,225.95,225.21,225.82,13286.0,225.21,225.95,225.21,225.82,13286.0
2017-02-23 13:00:00,225.84,226.02,225.47,225.66,13449.0,225.84,226.02,225.47,225.66,13449.0
2017-02-23 13:30:00,225.62,226.06,225.61,226.06,10285.0,225.62,226.06,225.61,226.06,10285.0
2017-02-23 14:00:00,226.06,226.06,225.42,225.78,10429.0,226.06,226.06,225.42,225.78,10429.0
2017-02-23 14:30:00,225.79,225.79,225.51,225.71,8097.0,225.79,225.79,225.51,225.71,8097.0
2017-02-23 15:00:00,225.67,225.99,225.67,225.71,19424.0,225.67,225.99,225.67,225.71,19424.0
2017-02-23 15:30:00,225.69,225.69,225.04,225.34,99676.0,225.69,225.69,225.04,225.34,99676.0
2017-02-24 09:30:00,224.92,225.0,223.51,224.98,14911.0,224.92,225.0,223.51,224.98,14911.0
2017-02-24 10:00:00,224.99,225.33,224.36,224.53,29465.0,224.99,225.33,224.36,224.53,29465.0
2017-02-24 10:30:00,224.55,224.55,223.37,223.68,25780.0,224.55,224.55,223.37,223.68,25780.0
2017-02-24 11:00:00,223.58,224.42,223.4,224.33,10578.0,223.58,224.42,223.4,224.33,10578.0
2017-02-24 11:30:00,224.43,224.74,224.24,224.64,7428.0,224.43,224.74,224.24,224.64,7428.0
2017-02-24 12:00:00,224.59,225.97,224.59,225.97,7805.0,224.59,225.97,224.59,225.97,7805.0
2017-02-24 12:30:00,225.85,226.23,225.74,226.02,17199.0,225.85,226.23,225.74,226.02,17199.0
2017-02-24 13:00:00,226.04,226.04,225.27,225.43,22414.0,226.04,226.04,225.27,225.43,22414.0
2017-02-24 13:30:00,225.33,225.66,225.09,225.62,7722.0,225.33,225.66,225.09,225.62,7722.0
2017-02-24 14:00:00,225.55,225.55,225.26,225.53,14773.0,225.55,225.55,225.26,225.53,14773.0
2017-02-24 14:30:00,225.62,225.75,225.32,225.32,10736.0,225.62,225.75,225.32,225.32,10736.0
2017-02-24 15:00:00,225.39,225.51,224.97,225.48,24193.0,225.39,225.51,224.97,225.48,24193.0
2017-02-24 15:30:00,225.45,226.01,225.43,225.94,57142.0,225.45,226.01,225.43,225.94,57142.0
2017-02-27 09:30:00,225.26,226.56,224.33,226.45,30422.0,225.26,226.56,224.33,226.45,30422.0
2017-02-27 10:00:00,226.31,226.79,225.75,226.21,18305.0,226.31,226.79,225.75,226.21,18305.0
2017-02-27 10:30:00,226.2,226.96,225.98,226.54,14761.0,226.2,226.96,225.98,226.54,14761.0
2017-02-27 11:00:00,226.54,227.9,226.51,227.77,29587.0,226.54,227.9,226.51,227.77,29587.0
2017-02-27 11:30:00,227.77,227.94,227.03,227.28,19251.0,227.77,227.94,227.03,227.28,19251.0
2017-02-27 12:00:00,227.22,227.64,227.22,227.31,7504.0,227.22,227.64,227.22,227.31,7504.0
2017-02-27 12:30:00,227.28,227.5,227.24,227.36,7300.0,227.28,227.5,227.24,227.36,7300.0
2017-02-27 13:00:00,227.25,227.44,226.4,227.24,81146.0,227.25,227.44,226.4,227.24,81146.0
2017-02-27 13:30:00,227.26,227.73,227.26,227.68,9104.0,227.26,227.73,227.26,227.68,9104.0
2017-02-27 14:00:00,227.66,227.72,227.2,227.45,7230.0,227.66,227.72,227.2,227.45,7230.0
2017-02-27 14:30:00,227.49,227.82,227.49,227.76,30673.0,227.49,227.82,227.49,227.76,30673.0
2017-02-27 15:00:00,227.81,228.3,227.81,228.06,40511.0,227.81,228.3,227.81,228.06,40511.0
2017-02-27 15:30:00,228.07,228.16,227.75,228.04,59427.0,228.07,228.16,227.75,228.04,59427.0
2017-02-28 09:30:00,228.02,228.52,226.54,227.47,46635.0,228.02,228.52,226.54,227.47,46635.0
2017-02-28 10:00:00,227.41,227.58,226.47,226.98,45198.0,227.41,227.58,226.47,226.98,45198.0
2017-02-28 10:30:00,227.05,227.47,226.91,227.31,39051.0,227.05,227.47,226.91,227.31,39051.0
2017-02-28 11:00:00,227.23,227.46,226.92,227.33,25243.0,227.23,227.46,226.92,227.33,25243.0
2017-02-28 11:30:00,227.37,227.45,226.89,227.04,19607.0,227.37,227.45,226.89,227.04,19607.0
2017-02-28 12:00:00,226.98,227.02,226.26,226.63,26433.0,226.98,227.02,226.26,226.63,26433.0
2017-02-28 12:30:00,226.52,226.74,226.34,226.7,12408.0,226.52,226.74,226.34,226.7,12408.0
2017-02-28 13:00:00,226.69,226.98,226.69,226.83,12296.0,226.69,226.98,226.69,226.83,12296.0
2017-02-28 13:30:00,226.86,227.12,226.72,226.83,7822.0,226.86,227.12,226.72,226.83,7822.0
2017-02-28 14:00:00,226.76,226.78,226.36,226.39,9962.0,226.76,226.78,226.36,226.39,9962.0
2017-02-28 14:30:00,226.48,226.63,226.06,226.43,10889.0,226.48,226.63,226.06,226.43,10889.0
2017-02-28 15:00:00,226.42,226.97,226.22,226.79,18308.0,226.42,226.97,226.22,226.79,18308.0
2017-02-28 15:30:00,226.85,226.85,226.31,226.44,71132.0,226.85,226.85,226.31,226.44,71132.0
2017-03-01 09:30:00,229.31,233.38,228.26,232.98,102911.0,229.31,233.38,228.26,232.98,102911.0
2017-03-01 10:00:00,232.91,233.7,231.6,232.37,28311.0,232.91,233.7,231.6,232.37,28311.0
2017-03-01 10:30:00,232.24,232.54,231.48,231.73,27548.0,232.24,232.54,231.48,231.73,27548.0
2017-03-01 11:00:00,231.7,232.16,231.31,231.46,22308.0,231.7,232.16,231.31,231.46,22308.0
2017-03-01 11:30:00,231.54,232.22,231.25,232.14,14074.0,231.54,232.22,231.25,232.14,14074.0
2017-03-01 12:00:00,232.04,233.07,232.03,232.7,22307.0,232.04,233.07,232.03,232.7,22307.0
2017-03-01 12:30:00,232.76,233.01,232.26,232.35,16661.0,232.76,233.01,232.26,232.35,16661.0
2017-03-01 13:00:00,232.51,232.56,232.11,232.24,11821.0,232.51,232.56,232.11,232.24,11821.0
2017-03-01 13:30:00,232.37,232.47,232.0,232.09,17660.0,232.37,232.47,232.0,232.09,17660.0
2017-03-01 14:00:00,232.09,232.72,231.9,232.66,18832.0,232.09,232.72,231.9,232.66,18832.0
2017-03-01 14:30:00,232.68,232.93,232.38,232.75,21787.0,232.68,232.93,232.38,232.75,21787.0
2017-03-01 15:00:00,232.79,232.79,232.03,232.22,18442.0,232.79,232.79,232.03,232.22,18442.0
2017-03-01 15:30:00,232.29,232.29,231.49,231.54,61005.0,232.29,232.29,231.49,231.54,61005.0
2017-03-02 09:30:00,230.4,232.46,230.4,230.94,26931.0,230.4,232.46,230.4,230.94,26931.0
2017-03-02 10:00:00,231.15,231.15,230.24,230.49,16353.0,231.15,231.15,230.24,230.49,16353.0
2017-03-02 10:30:00,230.55,231.11,230.54,230.84,16953.0,230.55,231.11,230.54,230.84,16953.0
2017-03-02 11:00:00,230.79,230.95,230.34,230.71,10095.0,230.79,230.95,230.34,230.71,10095.0
2017-03-02 11:30:00,230.72,230.76,230.15,230.55,11424.0,230.72,230.76,230.15,230.55,11424.0
2017-03-02 12:00:00,230.46,230.5,230.06,230.26,9204.0,230.46,230.5,230.06,230.26,9204.0
2017-03-02 12:30:00,230.31,230.54,230.0,230.05,9545.0,230.31,230.54,230.0,230.05,9545.0
2017-03-02 13:00:00,230.19,230.76,229.97,230.76,12465.0,230.19,230.76,229.97,230.76,12465.0
2017-03-02 13:30:00,230.74,230.95,230.38,230.5,10419.0,230.74,230.95,230.38,230.5,10419.0
2017-03-02 14:00:00,230.54,230.62,229.97,230.45,14313.0,230.54,230.62,229.97,230.45,14313.0
2017-03-02 14:30:00,230.41,230.73,230.38,230.43,20654.0,230.41,230.73,230.38,230.43,20654.0
2017-03-02 15:00:00,230.45,230.46,229.71,230.22,23093.0,230.45,230.46,229.71,230.22,23093.0
2017-03-02 15:30:00,230.25,230.34,229.88,230.17,67640.0,230.25,230.34,229.88,230.17,67640.0
2017-03-03 09:30:00,230.57,232.45,229.71,229.72,19825.0,230.57,232.45,229.71,229.72,19825.0
2017-03-03 10:00:00,230.64,231.48,229.73,230.04,13594.0,230.64,231.48,229.73,230.04,13594.0
2017-03-03 10:30:00,229.88,230.0,229.25,229.8,17548.0,229.88,230.0,229.25,229.8,17548.0
2017-03-03 11:00:00,229.71,230.11,229.68,229.68,12946.0,229.71,230.11,229.68,229.68,12946.0
2017-03-03 11:30:00,229.83,230.05,229.31,230.05,46787.0,229.83,230.05,229.31,230.05,46787.0
2017-03-03 12:00:00,230.04,230.06,229.71,229.88,6936.0,230.04,230.06,229.71,229.88,6936.0
2017-03-03 12:30:00,229.98,230.15,229.82,229.96,8303.0,229.98,230.15,229.82,229.96,8303.0
2017-03-03 13:00:00,229.93,230.02,229.35,229.58,11310.0,229.93,230.02,229.35,229.58,11310.0
2017-03-03 13:30:00,229.53,229.9,229.45,229.9,22519.0,229.53,229.9,229.45,229.9,22519.0
2017-03-03 14:00:00,229.91,229.97,229.46,229.91,11899.0,229.91,229.97,229.46,229.91,11899.0
2017-03-03 14:30:00,229.96,230.17,229.73,229.79,10338.0,229.96,230.17,229.73,229.79,10338.0
2017-03-03 15:00:00,229.78,229.85,229.31,229.85,25501.0,229.78,229.85,229.31,229.85,25501.0
2017-03-03 15:30:00,229.84,229.91,229.5,229.63,41000.0,229.84,229.91,229.5,229.63,41000.0
2017-03-06 09:30:00,227.78,229.76,227.78,228.94,17574.0,227.78,229.76,227.78,228.94,17574.0
2017-03-06 10:00:00,228.9,228.9,227.73,227.73,7056.0,228.9,228.9,227.73,227.73,7056.0
2017-03-06 10:30:00,227.75,227.83,227.04,227.13,20436.0,227.75,227.83,227.04,227.13,20436.0
2017-03-06 11:00:00,227.25,227.8,227.09,227.71,26420.0,227.25,227.8,227.09,227.71,26420.0
2017-03-06 11:30:00,227.76,227.86,227.14,227.16,28255.0,227.76,227.86,227.14,227.16,28255.0
2017-03-06 12:00:00,227.05,227.92,226.94,227.81,14477.0,227.05,227.92,226.94,227.81,14477.0
2017-03-06 12:30:00,227.79,227.79,227.4,227.53,7410.0,227.79,227.79,227.4,227.53,7410.0
2017-03-06 13:00:00,227.54,227.8,227.45,227.61,11385.0,227.54,227.8,227.45,227.61,11385.0
2017-03-06 13:30:00,227.69,227.83,226.89,226.9,13335.0,227.69,227.83,226.89,226.9,13335.0
2017-03-06 14:00:00,227.02,227.46,227.02,227.18,25244.0,227.02,227.46,227.02,227.18,25244.0
2017-03-06 14:30:00,227.26,227.26,226.74,226.92,6299.0,227.26,227.26,226.74,226.92,6299.0
2017-03-06 15:00:00,226.86,227.93,226.81,227.84,27862.0,226.86,227.93,226.81,227.84,27862.0
2017-03-06 15:30:00,227.85,228.35,227.77,227.96,65062.0,227.85,228.35,227.77,227.96,65062.0
2017-03-07 09:30:00,227.93,229.36,227.59,227.59,15889.0,227.93,229.36,227.59,227.59,15889.0
2017-03-07 10:00:00,227.25,227.7,226.86,227.47,22777.0,227.25,227.7,226.86,227.47,22777.0
2017-03-07 10:30:00,227.56,227.68,227.02,227.08,13327.0,227.56,227.68,227.02,227.08,13327.0
2017-03-07 11:00:00,227.1,227.25,226.72,226.79,19272.0,227.1,227.25,226.72,226.79,19272.0
2017-03-07 11:30:00,226.78,226.8,226.24,226.76,9699.0,226.78,226.8,226.24,226.76,9699.0
2017-03-07 12:00:00,226.72,227.04,226.51,227.02,12519.0,226.72,227.04,226.51,227.02,12519.0
2017-03-07 12:30:00,226.87,227.05,226.73,227.0,12719.0,226.87,227.05,226.73,227.0,12719.0
2017-03-07 13:00:00,227.0,227.07,226.65,226.8,38290.0,227.0,227.07,226.65,226.8,38290.0
2017-03-07 13:30:00,226.74,226.76,226.53,226.59,13565.0,226.74,226.76,226.53,226.59,13565.0
2017-03-07 14:00:00,226.55,227.12,226.55,227.02,10307.0,226.55,227.12,226.55,227.02,10307.0
2017-03-07 14:30:00,227.05,227.22,226.89,227.0,13077.0,227.05,227.22,226.89,227.0,13077.0
2017-03-07 15:00:00,227.0,227.62,226.83,227.36,14800.0,227.0,227.62,226.83,227.36,14800.0
2017-03-07 15:30:00,227.33,227.45,226.96,227.37,41891.0,227.33,227.45,226.96,227.37,41891.0
2017-03-08 09:30:00,227.9,229.24,227.0,227.82,43443.0,227.9,229.24,227.0,227.82,43443.0
2017-03-08 10:00:00,228.5,228.65,227.3,228.56,47481.0,228.5,228.65,227.3,228.56,47481.0
2017-03-08 10:30:00,228.68,228.75,227.94,228.56,10152.0,228.68,228.75,227.94,228.56,10152.0
2017-03-08 11:00:00,228.47,229.14,228.43,229.05,10885.0,228.47,229.14,228.43,229.05,10885.0
2017-03-08 11:30:00,228.92,229.64,228.7,229.46,11948.0,228.92,229.64,228.7,229.46,11948.0
2017-03-08 12:00:00,229.31,229.94,229.31,229.93,13203.0,229.31,229.94,229.31,229.93,13203.0
2017-03-08 12:30:00,229.79,229.84,229.55,229.69,11293.0,229.79,229.84,229.55,229.69,11293.0
2017-03-08 13:00:00,229.73,230.79,229.73,230.72,18230.0,229.73,230.79,229.73,230.72,18230.0
2017-03-08 13:30:00,230.67,230.89,230.4,230.46,10105.0,230.67,230.89,230.4,230.46,10105.0
2017-03-08 14:00:00,230.43,230.68,229.83,229.85,6994.0,230.43,230.68,229.83,229.85,6994.0
2017-03-08 14:30:00,229.93,230.2,229.88,229.91,12568.0,229.93,230.2,229.88,229.91,12568.0
2017-03-08 15:00:00,229.98,230.32,229.87,229.87,14595.0,229.98,230.32,229.87,229.87,14595.0
2017-03-08 15:30:00,229.82,229.92,229.35,229.67,40206.0,229.82,229.92,229.35,229.67,40206.0
2017-03-09 09:30:00,229.2,230.35,228.8,230.08,9704.0,229.2,230.35,228.8,230.08,9704.0
2017-03-09 10:00:00,230.0,230.55,229.43,229.68,34904.0,230.0,230.55,229.43,229.68,34904.0
2017-03-09 10:30:00,229.36,229.55,228.71,229.49,13723.0,229.36,229.55,228.71,229.49,13723.0
2017-03-09 11:00:00,229.49,229.69,228.45,229.06,7924.0,229.49,229.69,228.45,229.06,7924.0
2017-03-09 11:30:00,229.12,229.18,228.67,228.71,11096.0,229.12,229.18,228.67,228.71,11096.0
2017-03-09 12:00:00,228.61,229.14,228.5,228.61,24337.0,228.61,229.14,228.5,228.61,24337.0
2017-03-09 12:30:00,228.56,228.8,228.44,228.72,4351.0,228.56,228.8,228.44,228.72,4351.0
2017-03-09 13:00:00,228.76,228.77,228.11,228.11,5991.0,228.76,228.77,228.11,228.11,5991.0
2017-03-09 13:30:00,228.11,228.37,227.65,228.13,8696.0,228.11,228.37,227.65,228.13,8696.0
2017-03-09 14:00:00,228.08,228.14,226.74,227.0,16693.0,228.08,228.14,226.74,227.0,16693.0
2017-03-09 14:30:00,227.07,227.33,226.83,227.33,19865.0,227.07,227.33,226.83,227.33,19865.0
2017-03-09 15:00:00,227.39,228.12,227.37,227.93,13953.0,227.39,228.12,227.37,227.93,13953.0
2017-03-09 15:30:00,227.97,228.41,227.87,228.2,40594.0,227.97,228.41,227.87,228.2,40594.0
2017-03-10 09:30:00,229.51,230.98,229.33,230.98,32543.0,229.51,230.98,229.33,230.98,32543.0
2017-03-10 10:00:00,230.9,230.9,230.1,230.3,17417.0,230.9,230.9,230.1,230.3,17417.0
2017-03-10 10:30:00,230.04,230.13,229.18,229.36,14204.0,230.04,230.13,229.18,229.36,14204.0
2017-03-10 11:00:00,229.3,230.11,229.12,230.01,13807.0,229.3,230.11,229.12,230.01,13807.0
2017-03-10 11:30:00,229.87,230.13,229.47,229.86,8044.0,229.87,230.13,229.47,229.86,8044.0
2017-03-10 12:00:00,229.87,230.29,229.74,230.13,7788.0,229.87,230.29,229.74,230.13,7788.0
2017-03-10 12:30:00,230.06,230.1,229.1,229.38,30820.0,230.06,230.1,229.1,229.38,30820.0
2017-03-10 13:00:00,229.41,229.57,228.93,229.27,29121.0,229.41,229.57,228.93,229.27,29121.0
2017-03-10 13:30:00,229.19,229.55,229.1,229.36,13016.0,229.19,229.55,229.1,229.36,13016.0
2017-03-10 14:00:00,229.49,229.98,229.25,229.79,11113.0,229.49,229.98,229.25,229.79,11113.0
2017-03-10 14:30:00,229.78,229.84,229.44,229.52,5996.0,229.78,229.84,229.44,229.52,5996.0
2017-03-10 15:00:00,229.63,230.46,229.51,230.46,8664.0,229.63,230.46,229.51,230.46,8664.0
2017-03-10 15:30:00,230.34,230.52,229.76,230.38,39268.0,230.34,230.52,229.76,230.38,39268.0
2017-03-13 09:30:00,230.27,230.91,229.42,230.13,26261.0,230.27,230.91,229.42,230.13,26261.0
2017-03-13 10:00:00,230.2,230.36,229.27,230.36,23948.0,230.2,230.36,229.27,230.36,23948.0
2017-03-13 10:30:00,230.55,230.8,230.11,230.2,5935.0,230.55,230.8,230.11,230.2,5935.0
2017-03-13 11:00:00,230.0,230.21,229.64,229.83,19556.0,230.0,230.21,229.64,229.83,19556.0
2017-03-13 11:30:00,229.93,230.89,229.85,230.89,6830.0,229.93,230.89,229.85,230.89,6830.0
2017-03-13 12:00:00,230.99,230.99,230.54,230.57,9149.0,230.99,230.99,230.54,230.57,9149.0
2017-03-13 12:30:00,230.78,230.85,230.19,230.62,20351.0,230.78,230.85,230.19,230.62,20351.0
2017-03-13 13:00:00,230.49,230.68,230.18,230.59,16149.0,230.49,230.68,230.18,230.59,16149.0
2017-03-13 13:30:00,230.63,230.63,229.96,230.35,8820.0,230.63,230.63,229.96,230.35,8820.0
2017-03-13 14:00:00,230.32,230.62,230.09,230.59,6689.0,230.32,230.62,230.09,230.59,6689.0
2017-03-13 14:30:00,230.5,231.23,230.41,231.15,10675.0,230.5,231.23,230.41,231.15,10675.0
2017-03-13 15:00:00,231.15,231.47,231.06,231.06,14946.0,231.15,231.47,231.06,231.06,14946.0
2017-03-13 15:30:00,231.07,231.2,230.64,231.09,49704.0,231.07,231.2,230.64,231.09,49704.0
2017-03-14 09:30:00,229.46,231.19,229.46,231.05,33961.0,229.46,231.19,229.46,231.05,33961.0
2017-03-14 10:00:00,231.05,231.05,229.32,229.66,24574.0,231.05,231.05,229.32,229.66,24574.0
2017-03-14 10:30:00,229.42,230.48,229.4,230.37,14890.0,229.42,230.48,229.4,230.37,14890.0
2017-03-14 11:00:00,230.5,230.59,229.97,230.58,6386.0,230.5,230.59,229.97,230.58,6386.0
2017-03-14 11:30:00,230.57,230.77,230.14,230.43,11600.0,230.57,230.77,230.14,230.43,11600.0
2017-03-14 12:00:00,230.52,230.52,228.94,229.35,16643.0,230.52,230.52,228.94,229.35,16643.0
2017-03-14 12:30:00,229.45,229.79,229.37,229.69,3400.0,229.45,229.79,229.37,229.69,3400.0
2017-03-14 13:00:00,229.62,230.32,229.6,230.12,5242.0,229.62,230.32,229.6,230.12,5242.0
2017-03-14 13:30:00,229.97,230.41,229.91,230.1,8153.0,229.97,230.41,229.91,230.1,8153.0
2017-03-14 14:00:00,230.02,230.29,229.72,229.95,4623.0,230.02,230.29,229.72,229.95,4623.0
2017-03-14 14:30:00,229.98,230.46,229.75,229.9,6933.0,229.98,230.46,229.75,229.9,6933.0
2017-03-14 15:00:00,229.94,230.52,229.94,230.39,12256.0,229.94,230.52,229.94,230.39,12256.0
2017-03-14 15:30:00,230.45,230.47,229.81,229.92,32622.0,230.45,230.47,229.81,229.92,32622.0
2017-03-15 09:30:00,231.0,231.0,229.76,230.64,19759.0,231.0,231.0,229.76,230.64,19759.0
2017-03-15 10:00:00,230.68,231.62,230.6,230.86,22437.0,230.68,231.62,230.6,230.86,22437.0
2017-03-15 10:30:00,230.87,230.88,230.1,230.36,10964.0,230.87,230.88,230.1,230.36,10964.0
2017-03-15 11:00:00,230.39,230.55,230.11,230.42,11388.0,230.39,230.55,230.11,230.42,11388.0
2017-03-15 11:30:00,230.41,230.86,230.41,230.53,9250.0,230.41,230.86,230.41,230.53,9250.0
2017-03-15 12:00:00,230.5,230.75,229.42,229.56,20537.0,230.5,230.75,229.42,229.56,20537.0
2017-03-15 12:30:00,229.61,230.01,229.61,229.76,28006.0,229.61,230.01,229.61,229.76,28006.0
2017-03-15 13:00:00,229.84,229.9,229.38,229.48,10386.0,229.84,229.9,229.38,229.48,10386.0
2017-03-15 13:30:00,229.48,229.69,228.96,228.98,12922.0,229.48,229.69,228.96,228.98,12922.0
2017-03-15 14:00:00,229.11,229.77,228.77,229.3,56745.0,229.11,229.77,228.77,229.3,56745.0
2017-03-15 14:30:00,229.37,230.0,228.53,230.0,28043.0,229.37,230.0,228.53,230.0,28043.0
2017-03-15 15:00:00,230.2,230.61,229.88,230.61,36742.0,230.2,230.61,229.88,230.61,36742.0
2017-03-15 15:30:00,230.74,231.58,230.74,231.01,84211.0,230.74,231.58,230.74,231.01,84211.0
2017-03-16 09:30:00,231.0,232.24,230.16,231.04,50544.0,231.0,232.24,230.16,231.04,50544.0
2017-03-16 10:00:00,231.05,233.44,230.93,233.39,44102.0,231.05,233.44,230.93,233.39,44102.0
2017-03-16 10:30:00,233.39,233.57,231.86,231.91,18898.0,233.39,233.57,231.86,231.91,18898.0
2017-03-16 11:00:00,231.81,232.55,231.77,232.53,38842.0,231.81,232.55,231.77,232.53,38842.0
2017-03-16 11:30:00,232.52,232.64,231.82,232.08,15320.0,232.52,232.64,231.82,232.08,15320.0
2017-03-16 12:00:00,232.11,233.01,231.92,232.76,22321.0,232.11,233.01,231.92,232.76,22321.0
2017-03-16 12:30:00,232.61,232.92,231.87,232.08,18922.0,232.61,232.92,231.87,232.08,18922.0
2017-03-16 13:00:00,231.98,232.04,231.39,231.67,10313.0,231.98,232.04,231.39,231.67,10313.0
2017-03-16 13:30:00,231.66,231.93,231.5,231.5,6000.0,231.66,231.93,231.5,231.5,6000.0
2017-03-16 14:00:00,231.52,231.87,231.52,231.82,10256.0,231.52,231.87,231.52,231.82,10256.0
2017-03-16 14:30:00,231.9,232.22,230.96,230.96,15560.0,231.9,232.22,230.96,230.96,15560.0
2017-03-16 15:00:00,230.97,231.23,230.75,230.94,24864.0,230.97,231.23,230.75,230.94,24864.0
2017-03-16 15:30:00,230.82,231.61,230.71,231.46,59463.0,230.82,231.61,230.71,231.46,59463.0
2017-03-17 09:30:00,231.23,231.56,229.65,229.65,77327.0,231.23,231.56,229.65,229.65,77327.0
2017-03-17 10:00:00,229.69,230.47,229.51,229.74,35469.0,229.69,230.47,229.51,229.74,35469.0
2017-03-17 10:30:00,229.76,230.05,229.2,229.99,16532.0,229.76,230.05,229.2,229.99,16532.0
2017-03-17 11:00:00,230.01,230.83,229.6,230.5,43543.0,230.01,230.83,229.6,230.5,43543.0
2017-03-17 11:30:00,230.57,231.14,230.32,230.95,10720.0,230.57,231.14,230.32,230.95,10720.0
2017-03-17 12:00:00,230.95,231.52,230.9,231.04,10866.0,230.95,231.52,230.9,231.04,10866.0
2017-03-17 12:30:00,231.17,231.47,230.87,230.94,9264.0,231.17,231.47,230.87,230.94,9264.0
2017-03-17 13:00:00,231.06,231.07,230.69,230.82,8839.0,231.06,231.07,230.69,230.82,8839.0
2017-03-17 13:30:00,230.84,230.95,230.62,230.62,7544.0,230.84,230.95,230.62,230.62,7544.0
2017-03-17 14:00:00,230.66,231.12,230.65,231.01,4321.0,230.66,231.12,230.65,231.01,4321.0
2017-03-17 14:30:00,231.01,231.05,230.48,230.48,36294.0,231.01,231.05,230.48,230.48,36294.0
2017-03-17 15:00:00,230.56,230.74,230.0,230.0,27363.0,230.56,230.74,230.0,230.0,27363.0
2017-03-17 15:30:00,230.1,230.54,229.86,230.13,70788.0,230.1,230.54,229.86,230.13,70788.0
2017-03-20 09:30:00,230.83,231.85,228.97,230.41,86883.0,230.83,231.85,228.97,230.41,86883.0
2017-03-20 10:00:00,230.02,230.26,229.21,229.66,35195.0,230.02,230.26,229.21,229.66,35195.0
2017-03-20 10:30:00,229.65,230.05,229.04,229.54,36601.0,229.65,230.05,229.04,229.54,36601.0
2017-03-20 11:00:00,229.7,230.34,229.69,230.09,19533.0,229.7,230.34,229.69,230.09,19533.0
2017-03-20 11:30:00,230.05,230.57,229.81,230.55,17355.0,230.05,230.57,229.81,230.55,17355.0
2017-03-20 12:00:00,230.55,231.09,230.53,230.65,21192.0,230.55,231.09,230.53,230.65,21192.0
2017-03-20 12:30:00,230.59,231.2,230.59,231.11,15302.0,230.59,231.2,230.59,231.11,15302.0
2017-03-20 13:00:00,231.14,231.77,230.99,231.65,31278.0,231.14,231.77,230.99,231.65,31278.0
2017-03-20 13:30:00,231.71,231.97,230.65,230.94,33780.0,231.71,231.97,230.65,230.94,33780.0
2017-03-20 14:00:00,230.94,231.5,230.72,231.1,27967.0,230.94,231.5,230.72,231.1,27967.0
2017-03-20 14:30:00,231.08,231.39,230.83,231.39,43546.0,231.08,231.39,230.83,231.39,43546.0
2017-03-20 15:00:00,231.53,231.68,231.25,231.66,36961.0,231.53,231.68,231.25,231.66,36961.0
2017-03-20 15:30:00,231.69,231.99,231.55,231.89,111577.0,231.69,231.99,231.55,231.89,111577.0
2017-03-21 09:30:00,232.18,232.2,231.34,231.71,10784.0,232.18,232.2,231.34,231.71,10784.0
2017-03-21 10:00:00,231.55,231.56,230.66,230.93,12305.0,231.55,231.56,230.66,230.93,12305.0
2017-03-21 10:30:00,230.8,231.25,230.06,230.06,18254.0,230.8,231.25,230.06,230.06,18254.0
2017-03-21 11:00:00,230.11,230.55,229.54,229.88,23103.0,230.11,230.55,229.54,229.88,23103.0
2017-03-21 11:30:00,229.7,229.96,229.29,229.69,13500.0,229.7,229.96,229.29,229.69,13500.0
2017-03-21 12:00:00,229.83,230.18,229.6,229.76,10704.0,229.83,230.18,229.6,229.76,10704.0
2017-03-21 12:30:00,229.85,230.19,229.55,230.1,13688.0,229.85,230.19,229.55,230.1,13688.0
2017-03-21 13:00:00,229.97,230.05,229.62,229.85,8426.0,229.97,230.05,229.62,229.85,8426.0
2017-03-21 13:30:00,230.07,230.26,229.45,229.5,7047.0,230.07,230.26,229.45,229.5,7047.0
2017-03-21 14:00:00,229.36,230.35,229.36,229.89,9588.0,229.36,230.35,229.36,229.89,9588.0
2017-03-21 14:30:00,229.98,230.46,229.42,230.12,9937.0,229.98,230.46,229.42,230.12,9937.0
2017-03-21 15:00:00,229.91,230.11,229.56,229.75,12665.0,229.91,230.11,229.56,229.75,12665.0
2017-03-21 15:30:00,229.76,229.82,229.07,229.28,67642.0,229.76,229.82,229.07,229.28,67642.0
2017-03-22 09:30:00,227.45,227.98,224.01,224.87,147295.0,227.45,227.98,224.01,224.87,147295.0
2017-03-22 10:00:00,224.85,225.88,224.3,225.0,68490.0,224.85,225.88,224.3,225.0,68490.0
2017-03-22 10:30:00,224.98,226.16,224.54,226.13,80711.0,224.98,226.16,224.54,226.13,80711.0
2017-03-22 11:00:00,226.06,228.15,226.04,227.57,40945.0,226.06,228.15,226.04,227.57,40945.0
2017-03-22 11:30:00,227.66,228.17,226.66,227.53,40647.0,227.66,228.17,226.66,227.53,40647.0
2017-03-22 12:00:00,227.33,227.68,226.5,226.6,13332.0,227.33,227.68,226.5,226.6,13332.0
2017-03-22 12:30:00,226.65,226.85,226.3,226.67,14945.0,226.65,226.85,226.3,226.67,14945.0
2017-03-22 13:00:00,226.72,227.4,226.02,226.96,19015.0,226.72,227.4,226.02,226.96,19015.0
2017-03-22 13:30:00,227.16,227.16,226.57,226.6,9890.0,227.16,227.16,226.57,226.6,9890.0
2017-03-22 14:00:00,226.69,227.14,226.59,226.73,10814.0,226.69,227.14,226.59,226.73,10814.0
2017-03-22 14:30:00,226.73,227.23,226.52,226.96,20392.0,226.73,227.23,226.52,226.96,20392.0
2017-03-22 15:00:00,226.96,227.81,226.77,227.32,19844.0,226.96,227.81,226.77,227.32,19844.0
2017-03-22 15:30:00,227.33,228.15,227.21,227.92,62789.0,227.33,228.15,227.21,227.92,62789.0
2017-03-23 09:30:00,228.3,229.5,227.95,228.53,26127.0,228.3,229.5,227.95,228.53,26127.0
2017-03-23 10:00:00,228.6,230.51,228.41,229.6,31374.0,228.6,230.51,228.41,229.6,31374.0
2017-03-23 10:30:00,229.7,230.24,229.6,229.68,12066.0,229.7,230.24,229.6,229.68,12066.0
2017-03-23 11:00:00,229.57,230.12,229.55,229.84,7156.0,229.57,230.12,229.55,229.84,7156.0
2017-03-23 11:30:00,229.92,229.97,229.6,229.8,10712.0,229.92,229.97,229.6,229.8,10712.0
2017-03-23 12:00:00,229.75,230.11,229.53,230.06,8600.0,229.75,230.11,229.53,230.06,8600.0
2017-03-23 12:30:00,229.97,230.81,229.84,230.59,9420.0,229.97,230.81,229.84,230.59,9420.0
2017-03-23 13:00:00,230.67,230.78,229.63,230.09,9294.0,230.67,230.78,229.63,230.09,9294.0
2017-03-23 13:30:00,229.96,229.98,229.34,229.42,14487.0,229.96,229.98,229.34,229.42,14487.0
2017-03-23 14:00:00,229.42,229.7,229.38,229.42,6546.0,229.42,229.7,229.38,229.42,6546.0
2017-03-23 14:30:00,229.48,229.85,229.18,229.64,8170.0,229.48,229.85,229.18,229.64,8170.0
2017-03-23 15:00:00,229.44,229.46,229.0,229.0,14437.0,229.44,229.46,229.0,229.0,14437.0
2017-03-23 15:30:00,229.15,229.76,228.78,229.39,44308.0,229.15,229.76,228.78,229.39,44308.0
2017-03-24 09:30:00,229.57,230.06,228.77,228.84,18233.0,229.57,230.06,228.77,228.84,18233.0
2017-03-24 10:00:00,228.99,229.74,228.2,228.44,13500.0,228.99,229.74,228.2,228.44,13500.0
2017-03-24 10:30:00,228.4,228.55,227.72,228.12,21296.0,228.4,228.55,227.72,228.12,21296.0
2017-03-24 11:00:00,227.99,228.39,227.28,227.28,16189.0,227.99,228.39,227.28,227.28,16189.0
2017-03-24 11:30:00,227.41,227.91,227.26,227.66,30332.0,227.41,227.91,227.26,227.66,30332.0
2017-03-24 12:00:00,227.57,229.06,226.0,229.0,138980.0,227.57,229.06,226.0,229.0,138980.0
2017-03-24 12:30:00,228.98,229.09,226.0,227.45,176277.0,228.98,229.09,226.0,227.45,176277.0
2017-03-24 13:00:00,227.66,227.84,227.23,227.74,10449.0,227.66,227.84,227.23,227.74,10449.0
2017-03-24 13:30:00,227.68,228.01,227.05,227.12,11734.0,227.68,228.01,227.05,227.12,11734.0
2017-03-24 14:00:00,227.21,227.8,227.15,227.16,10093.0,227.21,227.8,227.15,227.16,10093.0
2017-03-24 14:30:00,227.16,227.19,225.53,225.84,36087.0,227.16,227.19,225.53,225.84,36087.0
2017-03-24 15:00:00,225.86,226.42,225.57,226.29,31765.0,225.86,226.42,225.57,226.29,31765.0
2017-03-24 15:30:00,226.3,227.64,225.97,227.07,64572.0,226.3,227.64,225.97,227.07,64572.0
2017-03-27 09:30:00,224.74,225.72,223.84,225.27,33738.0,224.74,225.72,223.84,225.27,33738.0
2017-03-27 10:00:00,225.26,225.79,224.81,225.36,24705.0,225.26,225.79,224.81,225.36,24705.0
2017-03-27 10:30:00,225.26,226.16,225.26,225.87,16879.0,225.26,226.16,225.26,225.87,16879.0
2017-03-27 11:00:00,225.89,226.19,225.84,225.86,13560.0,225.89,226.19,225.84,225.86,13560.0
2017-03-27 11:30:00,226.24,226.59,226.14,226.29,10795.0,226.24,226.59,226.14,226.29,10795.0
2017-03-27 12:00:00,226.21,226.79,226.16,226.61,6607.0,226.21,226.79,226.16,226.61,6607.0
2017-03-27 12:30:00,226.57,227.37,226.57,227.35,17167.0,226.57,227.37,226.57,227.35,17167.0
2017-03-27 13:00:00,227.27,227.75,227.15,227.24,9452.0,227.27,227.75,227.15,227.24,9452.0
2017-03-27 13:30:00,227.13,227.31,227.07,227.14,6600.0,227.13,227.31,227.07,227.14,6600.0
2017-03-27 14:00:00,227.21,227.31,226.65,227.09,14545.0,227.21,227.31,226.65,227.09,14545.0
2017-03-27 14:30:00,227.13,227.5,226.86,227.42,13915.0,227.13,227.5,226.86,227.42,13915.0
2017-03-27 15:00:00,227.44,227.98,227.35,227.74,19250.0,227.44,227.98,227.35,227.74,19250.0
2017-03-27 15:30:00,227.6,228.07,227.46,227.62,37950.0,227.6,228.07,227.46,227.62,37950.0
2017-03-28 09:30:00,227.32,227.89,226.03,226.83,25896.0,227.32,227.89,226.03,226.83,25896.0
2017-03-28 10:00:00,226.6,227.34,226.44,227.0,16548.0,226.6,227.34,226.44,227.0,16548.0
2017-03-28 10:30:00,227.12,227.99,226.93,227.85,20898.0,227.12,227.99,226.93,227.85,20898.0
2017-03-28 11:00:00,227.9,228.36,227.5,227.5,12606.0,227.9,228.36,227.5,227.5,12606.0
2017-03-28 11:30:00,227.58,228.13,227.26,227.75,10284.0,227.58,228.13,227.26,227.75,10284.0
2017-03-28 12:00:00,227.77,227.94,227.37,227.4,15094.0,227.77,227.94,227.37,227.4,15094.0
2017-03-28 12:30:00,227.38,228.1,227.37,227.99,13021.0,227.38,228.1,227.37,227.99,13021.0
2017-03-28 13:00:00,228.09,228.35,227.92,228.23,19724.0,228.09,228.35,227.92,228.23,19724.0
2017-03-28 13:30:00,228.28,228.85,228.07,228.71,29995.0,228.28,228.85,228.07,228.71,29995.0
2017-03-28 14:00:00,228.71,228.84,228.4,228.68,30768.0,228.71,228.84,228.4,228.68,30768.0
2017-03-28 14:30:00,228.59,228.69,228.09,228.37,22716.0,228.59,228.69,228.09,228.37,22716.0
2017-03-28 15:00:00,228.37,228.81,227.86,227.91,28266.0,228.37,228.81,227.86,227.91,28266.0
2017-03-28 15:30:00,228.01,228.22,227.82,227.85,84350.0,228.01,228.22,227.82,227.85,84350.0
2017-03-29 09:30:00,226.82,228.42,226.42,228.42,38418.0,226.82,228.42,226.42,228.42,38418.0
2017-03-29 10:00:00,228.58,229.49,227.9,229.49,21465.0,228.58,229.49,227.9,229.49,21465.0
2017-03-29 10:30:00,229.52,229.87,228.84,229.28,26413.0,229.52,229.87,228.84,229.28,26413.0
2017-03-29 11:00:00,229.15,229.43,228.86,229.29,18304.0,229.15,229.43,228.86,229.29,18304.0
2017-03-29 11:30:00,229.32,229.32,228.57,228.92,17289.0,229.32,229.32,228.57,228.92,17289.0
2017-03-29 12:00:00,228.97,229.37,228.97,229.34,14131.0,228.97,229.37,228.97,229.34,14131.0
2017-03-29 12:30:00,229.29,229.42,228.64,228.84,13232.0,229.29,229.42,228.64,228.84,13232.0
2017-03-29 13:00:00,228.73,229.34,228.73,229.27,10147.0,228.73,229.34,228.73,229.27,10147.0
2017-03-29 13:30:00,229.33,229.4,229.14,229.3,15358.0,229.33,229.4,229.14,229.3,15358.0
2017-03-29 14:00:00,229.23,229.66,229.03,229.61,9251.0,229.23,229.66,229.03,229.61,9251.0
2017-03-29 14:30:00,229.42,229.68,229.1,229.38,18125.0,229.42,229.68,229.1,229.38,18125.0
2017-03-29 15:00:00,229.33,230.19,229.25,230.09,26328.0,229.33,230.19,229.25,230.09,26328.0
2017-03-29 15:30:00,230.06,230.21,229.91,230.0,96711.0,230.06,230.21,229.91,230.0,96711.0
2017-03-30 09:30:00,229.84,232.14,229.28,230.3,34579.0,229.84,232.14,229.28,230.3,34579.0
2017-03-30 10:00:00,230.49,230.9,229.44,229.46,7825.0,230.49,230.9,229.44,229.46,7825.0
2017-03-30 10:30:00,229.54,230.62,229.45,230.3,19162.0,229.54,230.62,229.45,230.3,19162.0
2017-03-30 11:00:00,230.17,230.48,229.92,230.12,13334.0,230.17,230.48,229.92,230.12,13334.0
2017-03-30 11:30:00,230.07,230.15,229.91,230.03,15759.0,230.07,230.15,229.91,230.03,15759.0
2017-03-30 12:00:00,229.94,230.43,229.89,229.89,10891.0,229.94,230.43,229.89,229.89,10891.0
2017-03-30 12:30:00,229.81,229.82,229.19,229.26,7100.0,229.81,229.82,229.19,229.26,7100.0
2017-03-30 13:00:00,229.28,229.51,229.27,229.35,14554.0,229.28,229.51,229.27,229.35,14554.0
2017-03-30 13:30:00,229.26,229.37,228.88,228.94,6738.0,229.26,229.37,228.88,228.94,6738.0
2017-03-30 14:00:00,228.95,229.5,228.86,229.41,18130.0,228.95,229.5,228.86,229.41,18130.0
2017-03-30 14:30:00,229.44,229.67,229.19,229.32,12152.0,229.44,229.67,229.19,229.32,12152.0
2017-03-30 15:00:00,229.34,229.39,228.92,228.92,28256.0,229.34,229.39,228.92,228.92,28256.0
2017-03-30 15:30:00,229.03,229.31,228.84,228.9,101905.0,229.03,229.31,228.84,228.9,101905.0
2017-03-31 09:30:00,228.87,229.11,227.89,227.89,19068.0,228.87,229.11,227.89,227.89,19068.0
2017-03-31 10:00:00,227.7,228.34,227.67,228.33,42504.0,227.7,228.34,227.67,228.33,42504.0
2017-03-31 10:30:00,228.39,229.1,228.39,228.78,4676.0,228.39,229.1,228.39,228.78,4676.0
2017-03-31 11:00:00,228.84,229.32,228.84,229.05,25247.0,228.84,229.32,228.84,229.05,25247.0
2017-03-31 11:30:00,228.99,229.75,228.9,229.75,17720.0,228.99,229.75,228.9,229.75,17720.0
2017-03-31 12:00:00,229.69,229.87,229.25,229.87,11740.0,229.69,229.87,229.25,229.87,11740.0
2017-03-31 12:30:00,229.83,229.95,229.72,229.81,17004.0,229.83,229.95,229.72,229.81,17004.0
2017-03-31 13:00:00,229.82,230.25,229.82,230.25,5537.0,229.82,230.25,229.82,230.25,5537.0
2017-03-31 13:30:00,230.12,230.29,229.45,229.45,6109.0,230.12,230.29,229.45,229.45,6109.0
2017-03-31 14:00:00,229.45,229.57,229.09,229.36,5651.0,229.45,229.57,229.09,229.36,5651.0
2017-03-31 14:30:00,229.37,229.82,229.2,229.73,20797.0,229.37,229.82,229.2,229.73,20797.0
2017-03-31 15:00:00,229.75,230.04,229.75,229.89,16152.0,229.75,230.04,229.75,229.89,16152.0
2017-03-31 15:30:00,229.89,230.1,229.45,229.52,62585.0,229.89,230.1,229.45,229.52,62585.0
2017-04-03 09:30:00,229.92,231.08,229.01,229.01,15282.0,229.92,231.08,229.01,229.01,15282.0
2017-04-03 10:00:00,228.92,229.38,228.53,229.3,31216.0,228.92,229.38,228.53,229.3,31216.0
2017-04-03 10:30:00,229.36,229.53,228.14,228.14,18748.0,229.36,229.53,228.14,228.14,18748.0
2017-04-03 11:00:00,228.31,228.32,227.52,228.06,12195.0,228.31,228.32,227.52,228.06,12195.0
2017-04-03 11:30:00,228.06,228.13,227.2,227.41,22134.0,228.06,228.13,227.2,227.41,22134.0
2017-04-03 12:00:00,227.35,227.88,226.66,227.8,21959.0,227.35,227.88,226.66,227.8,21959.0
2017-04-03 12:30:00,227.82,228.88,227.7,228.74,56321.0,227.82,228.88,227.7,228.74,56321.0
2017-04-03 13:00:00,228.71,228.82,227.56,227.66,24803.0,228.71,228.82,227.56,227.66,24803.0
2017-04-03 13:30:00,227.66,227.93,227.25,227.68,17466.0,227.66,227.93,227.25,227.68,17466.0
2017-04-03 14:00:00,227.69,227.76,226.78,227.44,13055.0,227.69,227.76,226.78,227.44,13055.0
2017-04-03 14:30:00,227.61,228.26,227.54,227.71,16497.0,227.61,228.26,227.54,227.71,16497.0
2017-04-03 15:00:00,227.77,228.72,227.76,228.71,34171.0,227.77,228.72,227.76,228.71,34171.0
2017-04-03 15:30:00,228.65,228.71,228.15,228.32,43628.0,228.65,228.71,228.15,228.32,43628.0
2017-04-04 09:30:00,228.13,229.11,227.24,229.09,46093.0,228.13,229.11,227.24,229.09,46093.0
2017-04-04 10:00:00,229.29,229.29,228.18,228.52,26525.0,229.29,229.29,228.18,228.52,26525.0
2017-04-04 10:30:00,228.57,228.84,227.98,228.49,18990.0,228.57,228.84,227.98,228.49,18990.0
2017-04-04 11:00:00,228.6,229.05,228.49,229.0,8268.0,228.6,229.05,228.49,229.0,8268.0
2017-04-04 11:30:00,228.94,228.94,228.39,228.47,8082.0,228.94,228.94,228.39,228.47,8082.0
2017-04-04 12:00:00,228.48,228.78,228.41,228.52,10379.0,228.48,228.78,228.41,228.52,10379.0
2017-04-04 12:30:00,228.47,228.64,228.43,228.54,23428.0,228.47,228.64,228.43,228.54,23428.0
2017-04-04 13:00:00,228.49,228.97,228.43,228.64,6664.0,228.49,228.97,228.43,228.64,6664.0
2017-04-04 13:30:00,228.64,228.91,228.62,228.75,9130.0,228.64,228.91,228.62,228.75,9130.0
2017-04-04 14:00:00,228.81,228.82,228.41,228.5,15679.0,228.81,228.82,228.41,228.5,15679.0
2017-04-04 14:30:00,228.46,228.6,228.25,228.25,47342.0,228.46,228.6,228.25,228.25,47342.0
2017-04-04 15:00:00,228.08,228.08,226.81,226.85,27193.0,228.08,228.08,226.81,226.85,27193.0
2017-04-04 15:30:00,226.86,227.91,226.85,227.85,72692.0,226.86,227.91,226.85,227.85,72692.0
2017-04-05 09:30:00,228.87,229.23,227.88,229.09,21666.0,228.87,229.23,227.88,229.09,21666.0
2017-04-05 10:00:00,229.06,230.38,228.89,229.93,22067.0,229.06,230.38,228.89,229.93,22067.0
2017-04-05 10:30:00,229.9,229.9,229.15,229.47,16800.0,229.9,229.9,229.15,229.47,16800.0
2017-04-05 11:00:00,229.47,229.47,228.86,228.86,12037.0,229.47,229.47,228.86,228.86,12037.0
2017-04-05 11:30:00,228.75,229.49,228.74,229.25,10003.0,228.75,229.49,228.74,229.25,10003.0
2017-04-05 12:00:00,229.2,229.42,229.06,229.11,6700.0,229.2,229.42,229.06,229.11,6700.0
2017-04-05 12:30:00,229.36,229.65,229.29,229.57,8300.0,229.36,229.65,229.29,229.57,8300.0
2017-04-05 13:00:00,229.46,229.74,229.44,229.7,8700.0,229.46,229.74,229.44,229.7,8700.0
2017-04-05 13:30:00,229.7,229.84,229.51,229.51,4200.0,229.7,229.84,229.51,229.51,4200.0
2017-04-05 14:00:00,229.35,229.44,228.58,228.68,28468.0,229.35,229.44,228.58,228.68,28468.0
2017-04-05 14:30:00,228.7,228.71,227.54,227.8,28748.0,228.7,228.71,227.54,227.8,28748.0
2017-04-05 15:00:00,227.66,228.02,226.82,227.24,29837.0,227.66,228.02,226.82,227.24,29837.0
2017-04-05 15:30:00,227.18,227.57,227.0,227.15,47138.0,227.18,227.57,227.0,227.15,47138.0
2017-04-06 09:30:00,227.45,228.22,226.57,227.83,13320.0,227.45,228.22,226.57,227.83,13320.0
2017-04-06 10:00:00,228.07,228.98,228.06,228.77,19245.0,228.07,228.98,228.06,228.77,19245.0
2017-04-06 10:30:00,228.76,229.11,228.21,228.62,12567.0,228.76,229.11,228.21,228.62,12567.0
2017-04-06 11:00:00,228.8,229.62,228.7,229.49,9762.0,228.8,229.62,228.7,229.49,9762.0
2017-04-06 11:30:00,229.49,229.56,229.07,229.46,9943.0,229.49,229.56,229.07,229.46,9943.0
2017-04-06 12:00:00,229.36,229.46,228.78,228.95,18400.0,229.36,229.46,228.78,228.95,18400.0
2017-04-06 12:30:00,228.96,229.07,228.48,228.53,6000.0,228.96,229.07,228.48,228.53,6000.0
2017-04-06 13:00:00,228.59,229.7,228.59,229.62,10801.0,228.59,229.7,228.59,229.62,10801.0
2017-04-06 13:30:00,229.65,229.86,229.26,229.78,11257.0,229.65,229.86,229.26,229.78,11257.0
2017-04-06 14:00:00,229.8,229.84,228.7,228.79,15830.0,229.8,229.84,228.7,228.79,15830.0
2017-04-06 14:30:00,228.72,229.08,228.08,228.09,13786.0,228.72,229.08,228.08,228.09,13786.0
2017-04-06 15:00:00,228.09,228.74,228.09,228.54,15214.0,228.09,228.74,228.09,228.54,15214.0
2017-04-06 15:30:00,228.54,228.64,228.13,228.42,102748.0,228.54,228.64,228.13,228.42,102748.0
2017-04-07 09:30:00,228.26,228.86,227.5,227.83,8310.0,228.26,228.86,227.5,227.83,8310.0
2017-04-07 10:00:00,227.94,229.01,227.94,228.49,60450.0,227.94,229.01,227.94,228.49,60450.0
2017-04-07 10:30:00,228.49,228.69,227.62,227.83,8600.0,228.49,228.69,227.62,227.83,8600.0
2017-04-07 11:00:00,227.87,228.38,227.73,227.81,7900.0,227.87,228.38,227.73,227.81,7900.0
2017-04-07 11:30:00,227.81,228.4,227.74,228.25,7858.0,227.81,228.4,227.74,228.25,7858.0
2017-04-07 12:00:00,228.36,228.68,228.35,228.64,12958.0,228.36,228.68,228.35,228.64,12958.0
2017-04-07 12:30:00,228.62,228.76,228.26,228.54,6230.0,228.62,228.76,228.26,228.54,6230.0
2017-04-07 13:00:00,228.53,228.63,228.31,228.58,4800.0,228.53,228.63,228.31,228.58,4800.0
2017-04-07 13:30:00,228.63,228.78,228.27,228.29,10700.0,228.63,228.78,228.27,228.29,10700.0
2017-04-07 14:00:00,228.26,228.67,228.26,228.48,13923.0,228.26,228.67,228.26,228.48,13923.0
2017-04-07 14:30:00,228.45,228.57,228.29,228.44,10900.0,228.45,228.57,228.29,228.44,10900.0
2017-04-07 15:00:00,228.44,228.83,228.38,228.52,13197.0,228.44,228.83,228.38,228.52,13197.0
2017-04-07 15:30:00,228.52,228.68,228.3,228.34,55726.0,228.52,228.68,228.3,228.34,55726.0
2017-04-10 09:30:00,228.31,229.41,228.31,228.97,13456.0,228.31,229.41,228.31,228.97,13456.0
2017-04-10 10:00:00,229.01,229.55,228.45,228.68,16570.0,229.01,229.55,228.45,228.68,16570.0
2017-04-10 10:30:00,228.53,228.96,228.39,228.45,23092.0,228.53,228.96,228.39,228.45,23092.0
2017-04-10 11:00:00,228.42,229.07,228.19,229.07,9172.0,228.42,229.07,228.19,229.07,9172.0
2017-04-10 11:30:00,228.95,229.08,228.11,228.61,19668.0,228.95,229.08,228.11,228.61,19668.0
2017-04-10 12:00:00,228.63,228.82,227.98,228.18,8100.0,228.63,228.82,227.98,228.18,8100.0
2017-04-10 12:30:00,228.17,229.29,228.09,229.12,14115.0,228.17,229.29,228.09,229.12,14115.0
2017-04-10 13:00:00,229.12,229.35,228.99,229.21,9025.0,229.12,229.35,228.99,229.21,9025.0
2017-04-10 13:30:00,229.22,229.46,229.09,229.21,7682.0,229.22,229.46,229.09,229.21,7682.0
2017-04-10 14:00:00,229.23,229.29,228.48,228.59,20629.0,229.23,229.29,228.48,228.59,20629.0
2017-04-10 14:30:00,228.65,228.95,228.43,228.78,26007.0,228.65,228.95,228.43,228.78,26007.0
2017-04-10 15:00:00,228.77,229.06,228.44,228.54,13596.0,228.77,229.06,228.44,228.54,13596.0
2017-04-10 15:30:00,228.45,228.7,228.36,228.67,39784.0,228.45,228.7,228.36,228.67,39784.0
2017-04-11 09:30:00,228.79,228.99,227.05,228.08,17650.0,228.79,228.99,227.05,228.08,17650.0
2017-04-11 10:00:00,228.24,228.73,227.71,228.06,11689.0,228.24,228.73,227.71,228.06,11689.0
2017-04-11 10:30:00,228.04,229.0,227.62,228.65,24434.0,228.04,229.0,227.62,228.65,24434.0
2017-04-11 11:00:00,228.52,228.93,228.49,228.63,9651.0,228.52,228.93,228.49,228.63,9651.0
2017-04-11 11:30:00,228.57,229.11,228.53,228.88,5145.0,228.57,229.11,228.53,228.88,5145.0
2017-04-11 12:00:00,228.85,229.5,228.83,229.47,10340.0,228.85,229.5,228.83,229.47,10340.0
2017-04-11 12:30:00,229.5,229.56,228.81,229.01,34475.0,229.5,229.56,228.81,229.01,34475.0
2017-04-11 13:00:00,229.08,229.97,229.08,229.66,15718.0,229.08,229.97,229.08,229.66,15718.0
2017-04-11 13:30:00,229.65,229.71,229.23,229.46,3776.0,229.65,229.71,229.23,229.46,3776.0
2017-04-11 14:00:00,229.53,229.76,229.23,229.75,7857.0,229.53,229.76,229.23,229.75,7857.0
2017-04-11 14:30:00,229.76,230.08,229.74,229.74,8201.0,229.76,230.08,229.74,229.74,8201.0
2017-04-11 15:00:00,229.84,229.84,229.26,229.38,12356.0,229.84,229.84,229.26,229.38,12356.0
2017-04-11 15:30:00,229.45,229.96,229.35,229.92,41529.0,229.45,229.96,229.35,229.92,41529.0
2017-04-12 09:30:00,232.05,233.86,229.93,230.58,31498.0,232.05,233.86,229.93,230.58,31498.0
2017-04-12 10:00:00,230.47,230.94,230.11,230.49,32966.0,230.47,230.94,230.11,230.49,32966.0
2017-04-12 10:30:00,230.5,230.62,229.85,229.96,25301.0,230.5,230.62,229.85,229.96,25301.0
2017-04-12 11:00:00,230.0,230.08,229.64,229.98,18198.0,230.0,230.08,229.64,229.98,18198.0
2017-04-12 11:30:00,229.99,230.49,228.93,229.31,39390.0,229.99,230.49,228.93,229.31,39390.0
2017-04-12 12:00:00,229.26,229.99,229.12,229.48,11334.0,229.26,229.99,229.12,229.48,11334.0
2017-04-12 12:30:00,229.47,229.75,229.43,229.63,8900.0,229.47,229.75,229.43,229.63,8900.0
2017-04-12 13:00:00,229.75,230.34,229.67,230.02,10783.0,229.75,230.34,229.67,230.02,10783.0
2017-04-12 13:30:00,230.03,230.74,229.91,230.72,11224.0,230.03,230.74,229.91,230.72,11224.0
2017-04-12 14:00:00,230.74,230.74,230.11,230.17,10205.0,230.74,230.74,230.11,230.17,10205.0
2017-04-12 14:30:00,230.2,230.31,229.52,229.99,16023.0,230.2,230.31,229.52,229.99,16023.0
2017-04-12 15:00:00,229.99,230.48,229.82,230.2,20310.0,229.99,230.48,229.82,230.2,20310.0
2017-04-12 15:30:00,230.23,230.61,230.04,230.42,54862.0,230.23,230.61,230.04,230.42,54862.0
2017-04-13 09:30:00,229.95,230.73,228.83,230.56,7248.0,229.95,230.73,228.83,230.56,7248.0
2017-04-13 10:00:00,230.54,230.79,230.41,230.56,5543.0,230.54,230.79,230.41,230.56,5543.0
2017-04-13 10:30:00,230.48,230.78,230.28,230.48,11878.0,230.48,230.78,230.28,230.48,11878.0
2017-04-13 11:00:00,230.44,230.63,230.41,230.48,9417.0,230.44,230.63,230.41,230.48,9417.0
2017-04-13 11:30:00,230.45,230.92,230.45,230.51,15740.0,230.45,230.92,230.45,230.51,15740.0
2017-04-13 12:00:00,230.48,230.9,230.39,230.9,19720.0,230.48,230.9,230.39,230.9,19720.0
2017-04-13 12:30:00,230.81,230.9,230.48,230.62,8938.0,230.81,230.9,230.48,230.62,8938.0
2017-04-13 13:00:00,230.58,230.58,230.02,230.22,9146.0,230.58,230.58,230.02,230.22,9146.0
2017-04-13 13:30:00,230.29,230.29,229.69,229.92,11471.0,230.29,230.29,229.69,229.92,11471.0
2017-04-13 14:00:00,229.95,230.63,229.91,230.57,19544.0,229.95,230.63,229.91,230.57,19544.0
2017-04-13 14:30:00,230.55,230.75,230.41,230.73,24078.0,230.55,230.75,230.41,230.73,24078.0
2017-04-13 15:00:00,230.76,230.83,230.18,230.45,44109.0,230.76,230.83,230.18,230.45,44109.0
2017-04-13 15:30:00,230.47,230.68,229.75,229.75,92825.0,230.47,230.68,229.75,229.75,92825.0
2017-04-17 09:30:00,230.38,230.77,229.43,230.54,17487.0,230.38,230.77,229.43,230.54,17487.0
2017-04-17 10:00:00,230.33,230.43,229.81,230.22,12301.0,230.33,230.43,229.81,230.22,12301.0
2017-04-17 10:30:00,230.27,230.44,229.94,230.29,8426.0,230.27,230.44,229.94,230.29,8426.0
2017-04-17 11:00:00,230.36,230.75,230.31,230.63,7012.0,230.36,230.75,230.31,230.63,7012.0
2017-04-17 11:30:00,230.74,230.74,230.25,230.25,5700.0,230.74,230.74,230.25,230.25,5700.0
2017-04-17 12:00:00,230.34,230.58,230.32,230.49,7184.0,230.34,230.58,230.32,230.49,7184.0
2017-04-17 12:30:00,230.49,230.51,230.0,230.02,11500.0,230.49,230.51,230.0,230.02,11500.0
2017-04-17 13:00:00,229.99,230.5,229.94,230.5,4500.0,229.99,230.5,229.94,230.5,4500.0
2017-04-17 13:30:00,230.56,230.66,230.35,230.48,6350.0,230.56,230.66,230.35,230.48,6350.0
2017-04-17 14:00:00,230.5,230.82,230.34,230.82,7129.0,230.5,230.82,230.34,230.82,7129.0
2017-04-17 14:30:00,230.88,231.12,230.82,231.12,26792.0,230.88,231.12,230.82,231.12,26792.0
2017-04-17 15:00:00,231.13,232.09,230.99,232.01,33446.0,231.13,232.09,230.99,232.01,33446.0
2017-04-17 15:30:00,232.0,232.49,231.81,232.47,75704.0,232.0,232.49,231.81,232.47,75704.0
2017-04-18 09:30:00,231.26,232.27,231.0,231.17,24715.0,231.26,232.27,231.0,231.17,24715.0
2017-04-18 10:00:00,231.4,231.52,229.95,230.72,27650.0,231.4,231.52,229.95,230.72,27650.0
2017-04-18 10:30:00,230.71,230.92,230.34,230.62,23388.0,230.71,230.92,230.34,230.62,23388.0
2017-04-18 11:00:00,230.78,231.04,230.35,230.85,15231.0,230.78,231.04,230.35,230.85,15231.0
2017-04-18 11:30:00,230.95,231.03,230.33,230.34,16865.0,230.95,231.03,230.33,230.34,16865.0
2017-04-18 12:00:00,230.33,230.77,230.03,230.77,13500.0,230.33,230.77,230.03,230.77,13500.0
2017-04-18 12:30:00,230.7,231.01,230.47,230.93,9801.0,230.7,231.01,230.47,230.93,9801.0
2017-04-18 13:00:00,230.81,231.33,230.71,231.33,12194.0,230.81,231.33,230.71,231.33,12194.0
2017-04-18 13:30:00,231.24,231.47,231.14,231.35,8702.0,231.24,231.47,231.14,231.35,8702.0
2017-04-18 14:00:00,231.47,231.85,231.36,231.83,15144.0,231.47,231.85,231.36,231.83,15144.0
2017-04-18 14:30:00,231.89,232.0,231.26,231.27,18123.0,231.89,232.0,231.26,231.27,18123.0
2017-04-18 15:00:00,231.32,231.79,231.06,231.52,21011.0,231.32,231.79,231.06,231.52,21011.0
2017-04-18 15:30:00,231.44,232.04,231.39,231.58,48794.0,231.44,232.04,231.39,231.58,48794.0
2017-04-19 09:30:00,233.14,234.72,231.8,234.67,29769.0,233.14,234.72,231.8,234.67,29769.0
2017-04-19 10:00:00,234.58,234.58,233.99,234.3,21422.0,234.58,234.58,233.99,234.3,21422.0
2017-04-19 10:30:00,234.3,234.31,233.83,234.31,22338.0,234.3,234.31,233.83,234.31,22338.0
2017-04-19 11:00:00,234.22,234.5,233.99,234.35,19466.0,234.22,234.5,233.99,234.35,19466.0
2017-04-19 11:30:00,234.36,234.99,234.29,234.86,32543.0,234.36,234.99,234.29,234.86,32543.0
2017-04-19 12:00:00,234.75,234.79,234.15,234.31,11224.0,234.75,234.79,234.15,234.31,11224.0
2017-04-19 12:30:00,234.15,234.52,234.15,234.52,13287.0,234.15,234.52,234.15,234.52,13287.0
2017-04-19 13:00:00,234.39,234.59,233.99,234.59,19677.0,234.39,234.59,233.99,234.59,19677.0
2017-04-19 13:30:00,234.46,234.66,234.46,234.66,11186.0,234.46,234.66,234.46,234.66,11186.0
2017-04-19 14:00:00,234.64,234.87,234.41,234.77,12682.0,234.64,234.87,234.41,234.77,12682.0
2017-04-19 14:30:00,234.86,234.86,234.33,234.35,17199.0,234.86,234.86,234.33,234.35,17199.0
2017-04-19 15:00:00,234.33,234.85,234.28,234.43,19062.0,234.33,234.85,234.28,234.43,19062.0
2017-04-19 15:30:00,234.3,234.73,233.88,234.21,169798.0,234.3,234.73,233.88,234.21,169798.0
2017-04-20 09:30:00,235.38,237.58,235.22,235.99,70121.0,235.38,237.58,235.22,235.99,70121.0
2017-04-20 10:00:00,236.14,236.47,234.95,235.18,29481.0,236.14,236.47,234.95,235.18,29481.0
2017-04-20 10:30:00,235.12,235.64,235.01,235.58,9900.0,235.12,235.64,235.01,235.58,9900.0
2017-04-20 11:00:00,235.7,235.73,235.32,235.55,15747.0,235.7,235.73,235.32,235.55,15747.0
2017-04-20 11:30:00,235.55,236.45,235.24,236.36,24552.0,235.55,236.45,235.24,236.36,24552.0
2017-04-20 12:00:00,236.37,236.8,236.33,236.47,13488.0,236.37,236.8,236.33,236.47,13488.0
2017-04-20 12:30:00,236.49,236.49,235.73,235.73,16657.0,236.49,236.49,235.73,235.73,16657.0
2017-04-20 13:00:00,235.73,236.32,235.73,236.31,13222.0,235.73,236.32,235.73,236.31,13222.0
2017-04-20 13:30:00,236.27,236.46,236.15,236.21,9915.0,236.27,236.46,236.15,236.21,9915.0
2017-04-20 14:00:00,236.23,236.37,235.89,236.23,10919.0,236.23,236.37,235.89,236.23,10919.0
2017-04-20 14:30:00,235.94,236.36,235.87,236.17,13747.0,235.94,236.36,235.87,236.17,13747.0
2017-04-20 15:00:00,236.2,236.64,236.09,236.25,25944.0,236.2,236.64,236.09,236.25,25944.0
2017-04-20 15:30:00,236.28,237.0,236.26,236.29,80075.0,236.28,237.0,236.26,236.29,80075.0
2017-04-21 09:30:00,236.43,237.02,235.83,235.83,21438.0,236.43,237.02,235.83,235.83,21438.0
2017-04-21 10:00:00,235.91,236.35,235.72,235.87,7898.0,235.91,236.35,235.72,235.87,7898.0
2017-04-21 10:30:00,235.97,236.05,235.25,235.33,9023.0,235.97,236.05,235.25,235.33,9023.0
2017-04-21 11:00:00,235.4,235.41,234.84,235.17,30398.0,235.4,235.41,234.84,235.17,30398.0
2017-04-21 11:30:00,235.25,235.82,235.17,235.77,8636.0,235.25,235.82,235.17,235.77,8636.0
2017-04-21 12:00:00,235.65,236.48,235.5,235.55,22800.0,235.65,236.48,235.5,235.55,22800.0
2017-04-21 12:30:00,235.48,236.0,235.27,235.87,26740.0,235.48,236.0,235.27,235.87,26740.0
2017-04-21 13:00:00,235.85,235.97,235.04,235.64,18436.0,235.85,235.97,235.04,235.64,18436.0
2017-04-21 13:30:00,235.5,235.76,235.23,235.65,9910.0,235.5,235.76,235.23,235.65,9910.0
2017-04-21 14:00:00,235.61,235.85,235.41,235.77,10699.0,235.61,235.85,235.41,235.77,10699.0
2017-04-21 14:30:00,235.71,235.75,235.25,235.25,14520.0,235.71,235.75,235.25,235.25,14520.0
2017-04-21 15:00:00,235.27,235.39,234.91,235.29,21550.0,235.27,235.39,234.91,235.29,21550.0
2017-04-21 15:30:00,235.35,235.35,234.77,234.9,90196.0,235.35,235.35,234.77,234.9,90196.0
2017-04-24 09:30:00,237.75,238.16,236.49,236.74,25532.0,237.75,238.16,236.49,236.74,25532.0
2017-04-24 10:00:00,236.7,236.93,236.33,236.56,19561.0,236.7,236.93,236.33,236.56,19561.0
2017-04-24 10:30:00,236.47,236.79,235.96,236.39,15186.0,236.47,236.79,235.96,236.39,15186.0
2017-04-24 11:00:00,236.41,236.47,235.3,235.41,13835.0,236.41,236.47,235.3,235.41,13835.0
2017-04-24 11:30:00,235.3,235.52,235.08,235.24,17409.0,235.3,235.52,235.08,235.24,17409.0
2017-04-24 12:00:00,235.24,235.26,234.74,234.88,17876.0,235.24,235.26,234.74,234.88,17876.0
2017-04-24 12:30:00,234.89,235.48,234.89,235.45,16640.0,234.89,235.48,234.89,235.45,16640.0
2017-04-24 13:00:00,235.34,236.21,235.22,236.06,32162.0,235.34,236.21,235.22,236.06,32162.0
2017-04-24 13:30:00,236.06,236.06,235.03,235.2,42678.0,236.06,236.06,235.03,235.2,42678.0
2017-04-24 14:00:00,235.26,235.5,234.89,235.38,41271.0,235.26,235.5,234.89,235.38,41271.0
2017-04-24 14:30:00,235.5,235.7,235.44,235.56,13086.0,235.5,235.7,235.44,235.56,13086.0
2017-04-24 15:00:00,235.57,236.0,235.32,235.46,49584.0,235.57,236.0,235.32,235.46,49584.0
2017-04-24 15:30:00,235.43,235.93,235.42,235.76,69571.0,235.43,235.93,235.42,235.76,69571.0
2017-04-25 09:30:00,236.83,239.21,236.83,239.2,36647.0,236.83,239.21,236.83,239.2,36647.0
2017-04-25 10:00:00,239.28,239.7,237.79,237.88,41881.0,239.28,239.7,237.79,237.88,41881.0
2017-04-25 10:30:00,237.96,238.37,237.84,238.02,36815.0,237.96,238.37,237.84,238.02,36815.0
2017-04-25 11:00:00,237.88,238.84,237.88,238.29,22621.0,237.88,238.84,237.88,238.29,22621.0
2017-04-25 11:30:00,238.43,238.81,238.07,238.49,23834.0,238.43,238.81,238.07,238.49,23834.0
2017-04-25 12:00:00,238.58,238.81,238.5,238.55,11966.0,238.58,238.81,238.5,238.55,11966.0
2017-04-25 12:30:00,238.55,238.99,238.23,238.95,17083.0,238.55,238.99,238.23,238.95,17083.0
2017-04-25 13:00:00,238.99,239.59,238.97,239.32,14665.0,238.99,239.59,238.97,239.32,14665.0
2017-04-25 13:30:00,239.34,239.87,239.12,239.81,21029.0,239.34,239.87,239.12,239.81,21029.0
2017-04-25 14:00:00,239.71,240.2,239.65,239.65,24987.0,239.71,240.2,239.65,239.65,24987.0
2017-04-25 14:30:00,239.62,239.65,238.94,239.23,26714.0,239.62,239.65,238.94,239.23,26714.0
2017-04-25 15:00:00,239.17,239.79,239.09,239.43,46118.0,239.17,239.79,239.09,239.43,46118.0
2017-04-25 15:30:00,239.42,239.47,238.32,238.41,97806.0,239.42,239.47,238.32,238.41,97806.0
2017-04-26 09:30:00,239.1,240.01,239.1,239.45,27164.0,239.1,240.01,239.1,239.45,27164.0
2017-04-26 10:00:00,239.45,239.45,238.75,239.3,22407.0,239.45,239.45,238.75,239.3,22407.0
2017-04-26 10:30:00,239.32,239.86,238.63,238.84,17662.0,239.32,239.86,238.63,238.84,17662.0
2017-04-26 11:00:00,238.83,239.93,238.83,239.8,24388.0,238.83,239.93,238.83,239.8,24388.0
2017-04-26 11:30:00,239.87,240.08,238.91,238.97,13951.0,239.87,240.08,238.91,238.97,13951.0
2017-04-26 12:00:00,238.98,239.22,238.38,238.46,64967.0,238.98,239.22,238.38,238.46,64967.0
2017-04-26 12:30:00,238.52,239.44,238.51,239.44,23631.0,238.52,239.44,238.51,239.44,23631.0
2017-04-26 13:00:00,239.46,239.76,239.13,239.53,15697.0,239.46,239.76,239.13,239.53,15697.0
2017-04-26 13:30:00,239.47,239.54,238.73,238.8,33257.0,239.47,239.54,238.73,238.8,33257.0
2017-04-26 14:00:00,238.85,239.28,238.64,239.13,27562.0,238.85,239.28,238.64,239.13,27562.0
2017-04-26 14:30:00,239.09,239.53,239.03,239.29,31202.0,239.09,239.53,239.03,239.29,31202.0
2017-04-26 15:00:00,239.24,239.71,239.05,239.05,37870.0,239.24,239.71,239.05,239.05,37870.0
2017-04-26 15:30:00,239.05,239.13,238.02,238.31,125559.0,239.05,239.13,238.02,238.31,125559.0
2017-04-27 09:30:00,238.46,239.78,237.05,238.04,27482.0,238.46,239.78,237.05,238.04,27482.0
2017-04-27 10:00:00,238.16,239.31,237.54,237.84,44647.0,238.16,239.31,237.54,237.84,44647.0
2017-04-27 10:30:00,237.96,238.43,237.39,237.62,46050.0,237.96,238.43,237.39,237.62,46050.0
2017-04-27 11:00:00,237.57,238.75,237.47,238.17,30727.0,237.57,238.75,237.47,238.17,30727.0
2017-04-27 11:30:00,237.83,238.19,237.58,237.58,30616.0,237.83,238.19,237.58,237.58,30616.0
2017-04-27 12:00:00,237.63,238.24,237.62,237.98,16515.0,237.63,238.24,237.62,237.98,16515.0
2017-04-27 12:30:00,237.99,239.15,237.99,239.15,21018.0,237.99,239.15,237.99,239.15,21018.0
2017-04-27 13:00:00,239.27,239.4,238.72,239.08,19825.0,239.27,239.4,238.72,239.08,19825.0
2017-04-27 13:30:00,239.06,240.7,239.06,240.34,61294.0,239.06,240.7,239.06,240.34,61294.0
2017-04-27 14:00:00,240.34,240.88,240.14,240.6,44715.0,240.34,240.88,240.14,240.6,44715.0
2017-04-27 14:30:00,240.52,240.68,239.52,240.68,109170.0,240.52,240.68,239.52,240.68,109170.0
2017-04-27 15:00:00,240.7,241.02,239.84,239.87,87626.0,240.7,241.02,239.84,239.87,87626.0
2017-04-27 15:30:00,239.91,239.92,238.75,239.13,155325.0,239.91,239.92,238.75,239.13,155325.0
2017-04-28 09:30:00,230.0,232.44,227.99,230.56,448573.0,230.0,232.44,227.99,230.56,448573.0
2017-04-28 10:00:00,230.56,230.71,229.78,230.47,106158.0,230.56,230.71,229.78,230.47,106158.0
2017-04-28 10:30:00,230.46,233.49,230.26,232.32,291449.0,230.46,233.49,230.26,232.32,291449.0
2017-04-28 11:00:00,232.33,233.53,231.11,233.15,137658.0,232.33,233.53,231.11,233.15,137658.0
2017-04-28 11:30:00,233.0,233.15,232.0,232.27,68755.0,233.0,233.15,232.0,232.27,68755.0
2017-04-28 12:00:00,232.38,232.61,232.14,232.35,28746.0,232.38,232.61,232.14,232.35,28746.0
2017-04-28 12:30:00,232.41,234.43,232.22,233.76,47431.0,232.41,234.43,232.22,233.76,47431.0
2017-04-28 13:00:00,233.89,234.84,233.75,234.47,25449.0,233.89,234.84,233.75,234.47,25449.0
2017-04-28 13:30:00,234.53,235.15,234.53,234.77,30002.0,234.53,235.15,234.53,234.77,30002.0
2017-04-28 14:00:00,234.67,236.37,234.2,236.26,79452.0,234.67,236.37,234.2,236.26,79452.0
2017-04-28 14:30:00,236.09,236.09,234.56,235.29,34584.0,236.09,236.09,234.56,235.29,34584.0
2017-04-28 15:00:00,235.23,235.85,235.01,235.52,40407.0,235.23,235.85,235.01,235.52,40407.0
2017-04-28 15:30:00,235.5,235.79,234.62,234.79,158164.0,235.5,235.79,234.62,234.79,158164.0
2017-05-01 09:30:00,235.95,236.04,234.39,234.47,34445.0,235.95,236.04,234.39,234.47,34445.0
2017-05-01 10:00:00,234.48,234.48,233.06,233.26,70669.0,234.48,234.48,233.06,233.26,70669.0
2017-05-01 10:30:00,233.32,234.9,233.32,234.77,38619.0,233.32,234.9,233.32,234.77,38619.0
2017-05-01 11:00:00,234.71,234.99,234.5,234.61,19168.0,234.71,234.99,234.5,234.61,19168.0
2017-05-01 11:30:00,234.66,234.97,234.5,234.83,33008.0,234.66,234.97,234.5,234.83,33008.0
2017-05-01 12:00:00,234.82,235.08,234.68,234.88,10300.0,234.82,235.08,234.68,234.88,10300.0
2017-05-01 12:30:00,234.91,235.27,234.78,235.16,24635.0,234.91,235.27,234.78,235.16,24635.0
2017-05-01 13:00:00,235.25,235.4,235.07,235.25,19019.0,235.25,235.4,235.07,235.25,19019.0
2017-05-01 13:30:00,235.26,235.35,235.16,235.35,21632.0,235.26,235.35,235.16,235.35,21632.0
2017-05-01 14:00:00,235.37,235.5,235.28,235.35,23829.0,235.37,235.5,235.28,235.35,23829.0
2017-05-01 14:30:00,235.34,235.43,235.24,235.34,19591.0,235.34,235.43,235.24,235.34,19591.0
2017-05-01 15:00:00,235.41,235.48,235.29,235.35,16112.0,235.41,235.48,235.29,235.35,16112.0
2017-05-01 15:30:00,235.36,235.49,234.66,234.71,82699.0,235.36,235.49,234.66,234.71,82699.0
2017-05-02 09:30:00,234.68,235.11,233.81,234.11,25383.0,234.68,235.11,233.81,234.11,25383.0
2017-05-02 10:00:00,234.12,234.55,233.5,233.76,56132.0,234.12,234.55,233.5,233.76,56132.0
2017-05-02 10:30:00,233.85,233.87,232.82,232.91,35886.0,233.85,233.87,232.82,232.91,35886.0
2017-05-02 11:00:00,232.85,233.04,232.51,232.56,27176.0,232.85,233.04,232.51,232.56,27176.0
2017-05-02 11:30:00,232.48,232.56,231.8,232.17,23933.0,232.48,232.56,231.8,232.17,23933.0
2017-05-02 12:00:00,232.18,232.59,232.0,232.31,26653.0,232.18,232.59,232.0,232.31,26653.0
2017-05-02 12:30:00,232.25,232.52,232.13,232.4,24770.0,232.25,232.52,232.13,232.4,24770.0
2017-05-02 13:00:00,232.34,232.38,231.94,232.13,16815.0,232.34,232.38,231.94,232.13,16815.0
2017-05-02 13:30:00,232.13,232.31,232.07,232.12,13011.0,232.13,232.31,232.07,232.12,13011.0
2017-05-02 14:00:00,232.14,232.29,231.83,231.93,18906.0,232.14,232.29,231.83,231.93,18906.0
2017-05-02 14:30:00,231.82,232.17,231.73,231.93,19907.0,231.82,232.17,231.73,231.93,19907.0
2017-05-02 15:00:00,231.87,231.97,231.77,231.92,25834.0,231.87,231.97,231.77,231.92,25834.0
2017-05-02 15:30:00,231.94,232.07,231.82,232.0,81282.0,231.94,232.07,231.82,232.0,81282.0
2017-05-03 09:30:00,231.37,232.39,231.01,231.86,18516.0,231.37,232.39,231.01,231.86,18516.0
2017-05-03 10:00:00,231.93,232.2,231.55,231.88,17965.0,231.93,232.2,231.55,231.88,17965.0
2017-05-03 10:30:00,231.72,231.72,230.4,230.56,15542.0,231.72,231.72,230.4,230.56,15542.0
2017-05-03 11:00:00,230.67,231.11,230.38,230.4,19351.0,230.67,231.11,230.38,230.4,19351.0
2017-05-03 11:30:00,230.48,230.74,229.91,230.09,17781.0,230.48,230.74,229.91,230.09,17781.0
2017-05-03 12:00:00,230.11,230.14,229.77,229.9,14018.0,230.11,230.14,229.77,229.9,14018.0
2017-05-03 12:30:00,229.89,230.17,229.75,230.1,22957.0,229.89,230.17,229.75,230.1,22957.0
2017-05-03 13:00:00,230.01,230.14,229.74,230.01,19965.0,230.01,230.14,229.74,230.01,19965.0
2017-05-03 13:30:00,230.04,230.2,229.82,230.18,17584.0,230.04,230.2,229.82,230.18,17584.0
2017-05-03 14:00:00,230.18,230.27,229.51,229.58,22399.0,230.18,230.27,229.51,229.58,22399.0
2017-05-03 14:30:00,229.59,229.65,228.86,229.04,30821.0,229.59,229.65,228.86,229.04,30821.0
2017-05-03 15:00:00,229.04,229.2,228.8,229.01,51342.0,229.04,229.2,228.8,229.01,51342.0
2017-05-03 15:30:00,229.04,230.03,228.94,229.91,103880.0,229.04,230.03,228.94,229.91,103880.0
2017-05-04 09:30:00,230.6,231.53,230.42,230.9,19855.0,230.6,231.53,230.42,230.9,19855.0
2017-05-04 10:00:00,231.05,231.42,230.61,230.75,30017.0,231.05,231.42,230.61,230.75,30017.0
2017-05-04 10:30:00,230.65,231.04,230.61,230.83,31240.0,230.65,231.04,230.61,230.83,31240.0
2017-05-04 11:00:00,230.9,231.13,230.58,231.02,18913.0,230.9,231.13,230.58,231.02,18913.0
2017-05-04 11:30:00,231.12,231.67,230.98,231.48,25160.0,231.12,231.67,230.98,231.48,25160.0
2017-05-04 12:00:00,231.45,231.81,231.4,231.47,25643.0,231.45,231.81,231.4,231.47,25643.0
2017-05-04 12:30:00,231.54,232.18,231.34,232.14,20556.0,231.54,232.18,231.34,232.14,20556.0
2017-05-04 13:00:00,232.12,232.47,231.99,232.08,19362.0,232.12,232.47,231.99,232.08,19362.0
2017-05-04 13:30:00,232.02,232.45,231.79,232.09,18300.0,232.02,232.45,231.79,232.09,18300.0
2017-05-04 14:00:00,232.08,232.51,231.84,231.84,25713.0,232.08,232.51,231.84,231.84,25713.0
2017-05-04 14:30:00,231.91,232.15,231.85,232.05,25824.0,231.91,232.15,231.85,232.05,25824.0
2017-05-04 15:00:00,232.06,232.15,231.9,231.98,36330.0,232.06,232.15,231.9,231.98,36330.0
2017-05-04 15:30:00,232.02,232.65,231.98,232.51,130979.0,232.02,232.65,231.98,232.51,130979.0
2017-05-05 09:30:00,232.71,233.92,232.36,232.58,27927.0,232.71,233.92,232.36,232.58,27927.0
2017-05-05 10:00:00,232.63,233.29,232.33,232.7,15540.0,232.63,233.29,232.33,232.7,15540.0
2017-05-05 10:30:00,232.72,232.76,232.22,232.62,7910.0,232.72,232.76,232.22,232.62,7910.0
2017-05-05 11:00:00,232.69,233.42,232.56,233.11,11181.0,232.69,233.42,232.56,233.11,11181.0
2017-05-05 11:30:00,232.9,233.29,232.85,233.16,5120.0,232.9,233.29,232.85,233.16,5120.0
2017-05-05 12:00:00,233.31,233.31,232.93,232.96,7309.0,233.31,233.31,232.93,232.96,7309.0
2017-05-05 12:30:00,233.11,233.32,232.76,232.97,5600.0,233.11,233.32,232.76,232.97,5600.0
2017-05-05 13:00:00,233.09,233.43,233.09,233.19,3450.0,233.09,233.43,233.09,233.19,3450.0
2017-05-05 13:30:00,233.42,233.43,232.9,233.04,30005.0,233.42,233.43,232.9,233.04,30005.0
2017-05-05 14:00:00,233.04,233.06,232.59,232.64,11851.0,233.04,233.06,232.59,232.64,11851.0
2017-05-05 14:30:00,232.79,232.81,232.34,232.34,11708.0,232.79,232.81,232.34,232.34,11708.0
2017-05-05 15:00:00,232.29,232.73,232.22,232.22,19585.0,232.29,232.73,232.22,232.22,19585.0
2017-05-05 15:30:00,232.23,232.36,231.99,232.2,70857.0,232.23,232.36,231.99,232.2,70857.0
2017-05-08 09:30:00,234.12,235.12,232.91,233.35,43685.0,234.12,235.12,232.91,233.35,43685.0
2017-05-08 10:00:00,233.27,233.77,232.6,232.85,21628.0,233.27,233.77,232.6,232.85,21628.0
2017-05-08 10:30:00,232.86,232.99,232.29,232.43,18588.0,232.86,232.99,232.29,232.43,18588.0
2017-05-08 11:00:00,232.43,232.55,232.06,232.36,16904.0,232.43,232.55,232.06,232.36,16904.0
2017-05-08 11:30:00,232.41,232.76,232.38,232.55,7550.0,232.41,232.76,232.38,232.55,7550.0
2017-05-08 12:00:00,232.54,232.7,232.39,232.69,19172.0,232.54,232.7,232.39,232.69,19172.0
2017-05-08 12:30:00,232.64,233.92,232.64,233.38,18056.0,232.64,233.92,232.64,233.38,18056.0
2017-05-08 13:00:00,233.36,233.61,233.07,233.61,12648.0,233.36,233.61,233.07,233.61,12648.0
2017-05-08 13:30:00,233.49,234.2,233.49,234.2,20211.0,233.49,234.2,233.49,234.2,20211.0
2017-05-08 14:00:00,234.2,234.2,233.57,233.85,28784.0,234.2,234.2,233.57,233.85,28784.0
2017-05-08 14:30:00,233.86,234.09,233.68,233.74,16204.0,233.86,234.09,233.68,233.74,16204.0
2017-05-08 15:00:00,233.67,233.78,233.56,233.62,21702.0,233.67,233.78,233.56,233.62,21702.0
2017-05-08 15:30:00,233.59,234.18,233.5,234.0,84774.0,233.59,234.18,233.5,234.0,84774.0
2017-05-09 09:30:00,234.14,235.04,234.12,234.61,12642.0,234.14,235.04,234.12,234.61,12642.0
2017-05-09 10:00:00,234.65,234.8,234.35,234.7,9400.0,234.65,234.8,234.35,234.7,9400.0
2017-05-09 10:30:00,234.87,234.87,234.47,234.82,9061.0,234.87,234.87,234.47,234.82,9061.0
2017-05-09 11:00:00,234.71,235.3,234.13,234.39,38297.0,234.71,235.3,234.13,234.39,38297.0
2017-05-09 11:30:00,234.34,234.9,234.3,234.86,8485.0,234.34,234.9,234.3,234.86,8485.0
2017-05-09 12:00:00,234.85,235.09,234.65,234.65,14717.0,234.85,235.09,234.65,234.65,14717.0
2017-05-09 12:30:00,234.74,234.74,234.23,234.31,8731.0,234.74,234.74,234.23,234.31,8731.0
2017-05-09 13:00:00,234.31,234.83,234.28,234.5,11049.0,234.31,234.83,234.28,234.5,11049.0
2017-05-09 13:30:00,234.5,234.56,233.99,234.22,32507.0,234.5,234.56,233.99,234.22,32507.0
2017-05-09 14:00:00,234.11,234.19,233.89,234.07,12639.0,234.11,234.19,233.89,234.07,12639.0
2017-05-09 14:30:00,234.08,234.53,234.0,234.53,12619.0,234.08,234.53,234.0,234.53,12619.0
2017-05-09 15:00:00,234.49,234.61,234.26,234.56,14218.0,234.49,234.61,234.26,234.56,14218.0
2017-05-09 15:30:00,234.57,234.64,233.83,234.36,40364.0,234.57,234.64,233.83,234.36,40364.0
2017-05-10 09:30:00,233.6,234.93,233.6,234.32,12106.0,233.6,234.93,233.6,234.32,12106.0
2017-05-10 10:00:00,234.56,234.79,234.01,234.01,10436.0,234.56,234.79,234.01,234.01,10436.0
2017-05-10 10:30:00,234.18,234.25,233.43,233.43,9723.0,234.18,234.25,233.43,233.43,9723.0
2017-05-10 11:00:00,233.43,233.68,233.25,233.44,15263.0,233.43,233.68,233.25,233.44,15263.0
2017-05-10 11:30:00,233.44,233.55,233.04,233.05,12966.0,233.44,233.55,233.04,233.05,12966.0
2017-05-10 12:00:00,233.11,233.14,232.69,232.9,8300.0,233.11,233.14,232.69,232.9,8300.0
2017-05-10 12:30:00,232.95,233.11,232.85,232.92,8665.0,232.95,233.11,232.85,232.92,8665.0
2017-05-10 13:00:00,233.07,233.08,232.68,232.73,10368.0,233.07,233.08,232.68,232.73,10368.0
2017-05-10 13:30:00,232.7,232.83,232.57,232.62,5932.0,232.7,232.83,232.57,232.62,5932.0
2017-05-10 14:00:00,232.68,233.14,232.56,233.05,10820.0,232.68,233.14,232.56,233.05,10820.0
2017-05-10 14:30:00,233.16,233.57,233.16,233.54,10022.0,233.16,233.57,233.16,233.54,10022.0
2017-05-10 15:00:00,233.51,233.82,232.84,232.88,29992.0,233.51,233.82,232.84,232.88,29992.0
2017-05-10 15:30:00,232.86,233.73,232.71,233.63,49077.0,232.86,233.73,232.71,233.63,49077.0
2017-05-11 09:30:00,232.7,233.54,232.69,233.24,33676.0,232.7,233.54,232.69,233.24,33676.0
2017-05-11 10:00:00,233.14,233.35,231.71,231.85,43262.0,233.14,233.35,231.71,231.85,43262.0
2017-05-11 10:30:00,231.84,231.88,231.46,231.46,30636.0,231.84,231.88,231.46,231.46,30636.0
2017-05-11 11:00:00,231.63,232.15,231.5,232.01,20290.0,231.63,232.15,231.5,232.01,20290.0
2017-05-11 11:30:00,231.97,232.39,231.97,232.23,8169.0,231.97,232.39,231.97,232.23,8169.0
2017-05-11 12:00:00,232.24,232.44,232.06,232.43,5917.0,232.24,232.44,232.06,232.43,5917.0
2017-05-11 12:30:00,232.41,233.09,232.41,232.92,9545.0,232.41,233.09,232.41,232.92,9545.0
2017-05-11 13:00:00,232.91,233.64,232.87,233.47,18345.0,232.91,233.64,232.87,233.47,18345.0
2017-05-11 13:30:00,233.42,233.94,233.28,233.94,10010.0,233.42,233.94,233.28,233.94,10010.0
2017-05-11 14:00:00,233.91,234.32,233.73,234.04,12411.0,233.91,234.32,233.73,234.04,12411.0
2017-05-11 14:30:00,234.05,234.43,234.01,234.3,14301.0,234.05,234.43,234.01,234.3,14301.0
2017-05-11 15:00:00,234.36,234.71,234.27,234.38,14932.0,234.36,234.71,234.27,234.38,14932.0
2017-05-11 15:30:00,234.3,234.97,234.12,234.83,94884.0,234.3,234.97,234.12,234.83,94884.0
2017-05-12 09:30:00,234.3,234.48,233.13,233.13,7744.0,234.3,234.48,233.13,233.13,7744.0
2017-05-12 10:00:00,233.08,233.15,231.84,231.91,10777.0,233.08,233.15,231.84,231.91,10777.0
2017-05-12 10:30:00,231.92,232.18,231.63,231.96,24844.0,231.92,232.18,231.63,231.96,24844.0
2017-05-12 11:00:00,231.96,232.27,231.64,231.71,30568.0,231.96,232.27,231.64,231.71,30568.0
2017-05-12 11:30:00,231.77,231.95,231.18,231.18,9097.0,231.77,231.95,231.18,231.18,9097.0
2017-05-12 12:00:00,231.16,231.35,230.8,231.19,20808.0,231.16,231.35,230.8,231.19,20808.0
2017-05-12 12:30:00,231.21,231.66,231.17,231.22,7461.0,231.21,231.66,231.17,231.22,7461.0
2017-05-12 13:00:00,231.16,231.21,230.91,230.92,9123.0,231.16,231.21,230.91,230.92,9123.0
2017-05-12 13:30:00,230.91,230.99,230.27,230.34,36441.0,230.91,230.99,230.27,230.34,36441.0
2017-05-12 14:00:00,230.34,230.47,229.91,230.07,18188.0,230.34,230.47,229.91,230.07,18188.0
2017-05-12 14:30:00,230.09,230.97,230.03,230.91,49304.0,230.09,230.97,230.03,230.91,49304.0
2017-05-12 15:00:00,230.86,231.13,230.69,230.71,32688.0,230.86,231.13,230.69,230.71,32688.0
2017-05-12 15:30:00,230.7,230.92,230.33,230.52,61665.0,230.7,230.92,230.33,230.52,61665.0
2017-05-15 09:30:00,231.05,232.55,230.16,232.21,18347.0,231.05,232.55,230.16,232.21,18347.0
2017-05-15 10:00:00,232.28,233.02,232.05,232.44,11352.0,232.28,233.02,232.05,232.44,11352.0
2017-05-15 10:30:00,232.37,233.36,232.23,233.0,29368.0,232.37,233.36,232.23,233.0,29368.0
2017-05-15 11:00:00,232.99,233.01,231.98,232.01,12564.0,232.99,233.01,231.98,232.01,12564.0
2017-05-15 11:30:00,232.09,232.59,232.0,232.43,10973.0,232.09,232.59,232.0,232.43,10973.0
2017-05-15 12:00:00,232.64,232.69,232.17,232.42,14188.0,232.64,232.69,232.17,232.42,14188.0
2017-05-15 12:30:00,232.51,232.85,232.51,232.76,5606.0,232.51,232.85,232.51,232.76,5606.0
2017-05-15 13:00:00,232.65,232.88,232.42,232.53,24370.0,232.65,232.88,232.42,232.53,24370.0
2017-05-15 13:30:00,232.61,232.67,231.9,232.01,16345.0,232.61,232.67,231.9,232.01,16345.0
2017-05-15 14:00:00,232.06,232.37,231.79,231.94,19379.0,232.06,232.37,231.79,231.94,19379.0
2017-05-15 14:30:00,231.99,232.46,231.99,232.27,12347.0,231.99,232.46,231.99,232.27,12347.0
2017-05-15 15:00:00,232.29,232.52,232.01,232.46,24227.0,232.29,232.52,232.01,232.46,24227.0
2017-05-15 15:30:00,232.45,233.03,232.0,232.22,157936.0,232.45,233.03,232.0,232.22,157936.0
2017-05-16 09:30:00,233.37,233.65,231.79,232.54,83946.0,233.37,233.65,231.79,232.54,83946.0
2017-05-16 10:00:00,232.38,232.94,232.01,232.79,43473.0,232.38,232.94,232.01,232.79,43473.0
2017-05-16 10:30:00,232.83,232.94,232.02,232.51,21089.0,232.83,232.94,232.02,232.51,21089.0
2017-05-16 11:00:00,232.55,233.1,232.3,233.02,17174.0,232.55,233.1,232.3,233.02,17174.0
2017-05-16 11:30:00,232.97,233.06,232.24,232.61,21574.0,232.97,233.06,232.24,232.61,21574.0
2017-05-16 12:00:00,232.49,232.59,232.16,232.19,16900.0,232.49,232.59,232.16,232.19,16900.0
2017-05-16 12:30:00,232.19,232.3,232.0,232.14,15456.0,232.19,232.3,232.0,232.14,15456.0
2017-05-16 13:00:00,232.09,232.19,231.96,232.05,21821.0,232.09,232.19,231.96,232.05,21821.0
2017-05-16 13:30:00,232.05,232.13,231.77,231.79,12920.0,232.05,232.13,231.77,231.79,12920.0
2017-05-16 14:00:00,231.84,231.84,231.1,231.1,17178.0,231.84,231.84,231.1,231.1,17178.0
2017-05-16 14:30:00,231.27,231.43,231.13,231.38,17992.0,231.27,231.43,231.13,231.38,17992.0
2017-05-16 15:00:00,231.26,231.54,231.17,231.24,27730.0,231.26,231.54,231.17,231.24,27730.0
2017-05-16 15:30:00,231.21,231.32,231.13,231.23,73779.0,231.21,231.32,231.13,231.23,73779.0
2017-05-17 09:30:00,229.12,230.97,228.95,228.95,49053.0,229.12,230.97,228.95,228.95,49053.0
2017-05-17 10:00:00,228.89,228.91,228.34,228.58,46219.0,228.89,228.91,228.34,228.58,46219.0
2017-05-17 10:30:00,228.54,228.6,227.71,228.29,29462.0,228.54,228.6,227.71,228.29,29462.0
2017-05-17 11:00:00,228.41,228.72,228.03,228.63,20829.0,228.41,228.72,228.03,228.63,20829.0
2017-05-17 11:30:00,228.67,229.19,228.33,229.19,18989.0,228.67,229.19,228.33,229.19,18989.0
2017-05-17 12:00:00,229.12,229.4,229.08,229.15,8335.0,229.12,229.4,229.08,229.15,8335.0
2017-05-17 12:30:00,229.14,229.41,228.88,229.1,14728.0,229.14,229.41,228.88,229.1,14728.0
2017-05-17 13:00:00,229.14,229.26,228.9,229.19,11189.0,229.14,229.26,228.9,229.19,11189.0
2017-05-17 13:30:00,229.2,229.29,228.9,229.18,13507.0,229.2,229.29,228.9,229.18,13507.0
2017-05-17 14:00:00,229.23,229.42,228.94,228.94,15524.0,229.23,229.42,228.94,228.94,15524.0
2017-05-17 14:30:00,229.04,229.2,228.21,228.83,45828.0,229.04,229.2,228.21,228.83,45828.0
2017-05-17 15:00:00,228.79,229.13,228.38,228.85,28300.0,228.79,229.13,228.38,228.85,28300.0
2017-05-17 15:30:00,228.84,229.41,228.48,228.75,103702.0,228.84,229.41,228.48,228.75,103702.0
2017-05-18 09:30:00,228.49,228.5,226.65,227.48,26366.0,228.49,228.5,226.65,227.48,26366.0
2017-05-18 10:00:00,227.34,228.34,227.21,228.08,21951.0,227.34,228.34,227.21,228.08,21951.0
2017-05-18 10:30:00,228.11,229.05,228.11,229.01,6842.0,228.11,229.05,228.11,229.01,6842.0
2017-05-18 11:00:00,229.1,229.67,229.03,229.63,20268.0,229.1,229.67,229.03,229.63,20268.0
2017-05-18 11:30:00,229.63,229.7,228.42,228.59,26359.0,229.63,229.7,228.42,228.59,26359.0
2017-05-18 12:00:00,228.7,228.96,228.09,228.72,11996.0,228.7,228.96,228.09,228.72,11996.0
2017-05-18 12:30:00,228.74,228.86,228.21,228.22,10061.0,228.74,228.86,228.21,228.22,10061.0
2017-05-18 13:00:00,228.42,228.42,227.92,227.92,13876.0,228.42,228.42,227.92,227.92,13876.0
2017-05-18 13:30:00,227.97,228.64,227.69,228.46,10503.0,227.97,228.64,227.69,228.46,10503.0
2017-05-18 14:00:00,228.6,229.25,228.52,229.01,11808.0,228.6,229.25,228.52,229.01,11808.0
2017-05-18 14:30:00,229.12,229.53,228.89,228.97,16495.0,229.12,229.53,228.89,228.97,16495.0
2017-05-18 15:00:00,228.95,229.02,228.56,228.75,19699.0,228.95,229.02,228.56,228.75,19699.0
2017-05-18 15:30:00,228.71,229.05,228.45,228.57,55336.0,228.71,229.05,228.45,228.57,55336.0
2017-05-19 09:30:00,228.94,229.67,228.48,229.67,29736.0,228.94,229.67,228.48,229.67,29736.0
2017-05-19 10:00:00,229.63,230.52,229.5,230.43,11240.0,229.63,230.52,229.5,230.43,11240.0
2017-05-19 10:30:00,230.31,230.94,230.11,230.78,15541.0,230.31,230.94,230.11,230.78,15541.0
2017-05-19 11:00:00,230.67,231.11,230.52,230.64,15483.0,230.67,231.11,230.52,230.64,15483.0
2017-05-19 11:30:00,230.72,230.72,230.05,230.1,14050.0,230.72,230.72,230.05,230.1,14050.0
2017-05-19 12:00:00,230.11,230.19,229.81,229.88,20416.0,230.11,230.19,229.81,229.88,20416.0
2017-05-19 12:30:00,229.91,230.19,229.81,230.03,21267.0,229.91,230.19,229.81,230.03,21267.0
2017-05-19 13:00:00,230.02,230.21,229.67,230.17,11496.0,230.02,230.21,229.67,230.17,11496.0
2017-05-19 13:30:00,230.15,230.19,230.01,230.14,8499.0,230.15,230.19,230.01,230.14,8499.0
2017-05-19 14:00:00,230.16,230.19,229.93,230.11,27289.0,230.16,230.19,229.93,230.11,27289.0
2017-05-19 14:30:00,230.13,230.5,230.07,230.4,12609.0,230.13,230.5,230.07,230.4,12609.0
2017-05-19 15:00:00,230.3,230.38,229.65,229.7,13160.0,230.3,230.38,229.65,229.7,13160.0
2017-05-19 15:30:00,229.64,230.54,229.59,230.0,108917.0,229.64,230.54,229.59,230.0,108917.0
2017-05-22 09:30:00,230.65,231.23,230.55,231.2,7831.0,230.65,231.23,230.55,231.2,7831.0
2017-05-22 10:00:00,231.08,231.83,231.07,231.44,10129.0,231.08,231.83,231.07,231.44,10129.0
2017-05-22 10:30:00,231.43,231.76,231.2,231.38,11493.0,231.43,231.76,231.2,231.38,11493.0
2017-05-22 11:00:00,231.39,232.0,231.31,232.0,9118.0,231.39,232.0,231.31,232.0,9118.0
2017-05-22 11:30:00,231.96,231.96,231.41,231.76,8620.0,231.96,231.96,231.41,231.76,8620.0
2017-05-22 12:00:00,231.62,231.81,231.27,231.39,6825.0,231.62,231.81,231.27,231.39,6825.0
2017-05-22 12:30:00,231.36,231.6,231.14,231.42,6400.0,231.36,231.6,231.14,231.42,6400.0
2017-05-22 13:00:00,231.41,231.45,231.04,231.32,12900.0,231.41,231.45,231.04,231.32,12900.0
2017-05-22 13:30:00,231.38,231.42,231.12,231.28,5398.0,231.38,231.42,231.12,231.28,5398.0
2017-05-22 14:00:00,231.17,231.33,231.01,231.19,6432.0,231.17,231.33,231.01,231.19,6432.0
2017-05-22 14:30:00,231.23,231.53,231.14,231.49,5870.0,231.23,231.53,231.14,231.49,5870.0
2017-05-22 15:00:00,231.41,231.68,231.41,231.56,6053.0,231.41,231.68,231.41,231.56,6053.0
2017-05-22 15:30:00,231.54,231.91,231.48,231.61,41795.0,231.54,231.91,231.48,231.61,41795.0
2017-05-23 09:30:00,232.53,234.45,231.86,233.09,36724.0,232.53,234.45,231.86,233.09,36724.0
2017-05-23 10:00:00,233.01,234.32,232.68,234.05,47808.0,233.01,234.32,232.68,234.05,47808.0
2017-05-23 10:30:00,234.09,234.4,233.49,233.6,42638.0,234.09,234.4,233.49,233.6,42638.0
2017-05-23 11:00:00,233.68,233.88,233.46,233.76,39327.0,233.68,233.88,233.46,233.76,39327.0
2017-05-23 11:30:00,233.82,233.92,233.6,233.75,39219.0,233.82,233.92,233.6,233.75,39219.0
2017-05-23 12:00:00,233.75,233.93,233.72,233.89,41537.0,233.75,233.93,233.72,233.89,41537.0
2017-05-23 12:30:00,233.92,234.27,233.72,233.85,32672.0,233.92,234.27,233.72,233.85,32672.0
2017-05-23 13:00:00,233.83,234.5,233.8,234.2,22322.0,233.83,234.5,233.8,234.2,22322.0
2017-05-23 13:30:00,234.13,234.46,234.13,234.44,17118.0,234.13,234.46,234.13,234.44,17118.0
2017-05-23 14:00:00,234.4,234.47,233.55,233.67,33795.0,234.4,234.47,233.55,233.67,33795.0
2017-05-23 14:30:00,233.7,233.91,233.11,233.12,41709.0,233.7,233.91,233.11,233.12,41709.0
2017-05-23 15:00:00,233.16,233.17,232.35,232.37,26948.0,233.16,233.17,232.35,232.37,26948.0
2017-05-23 15:30:00,232.4,232.83,232.34,232.79,66809.0,232.4,232.83,232.34,232.79,66809.0
2017-05-24 09:30:00,232.97,233.29,231.93,233.06,41875.0,232.97,233.29,231.93,233.06,41875.0
2017-05-24 10:00:00,233.07,234.06,232.96,233.99,16006.0,233.07,234.06,232.96,233.99,16006.0
2017-05-24 10:30:00,233.98,234.7,233.8,234.67,26773.0,233.98,234.7,233.8,234.67,26773.0
2017-05-24 11:00:00,234.59,234.7,233.86,234.12,16793.0,234.59,234.7,233.86,234.12,16793.0
2017-05-24 11:30:00,234.12,234.17,233.86,233.98,11500.0,234.12,234.17,233.86,233.98,11500.0
2017-05-24 12:00:00,234.0,234.75,233.96,234.63,15374.0,234.0,234.75,233.96,234.63,15374.0
2017-05-24 12:30:00,234.64,235.08,234.56,234.74,16345.0,234.64,235.08,234.56,234.74,16345.0
2017-05-24 13:00:00,234.81,235.07,234.6,234.79,16616.0,234.81,235.07,234.6,234.79,16616.0
2017-05-24 13:30:00,234.76,234.89,234.61,234.84,6743.0,234.76,234.89,234.61,234.84,6743.0
2017-05-24 14:00:00,234.86,235.1,234.45,234.98,33145.0,234.86,235.1,234.45,234.98,33145.0
2017-05-24 14:30:00,234.93,235.15,234.84,235.15,32174.0,234.93,235.15,234.84,235.15,32174.0
2017-05-24 15:00:00,235.18,235.56,235.09,235.53,17533.0,235.18,235.56,235.09,235.53,17533.0
2017-05-24 15:30:00,235.44,235.8,235.43,235.49,71249.0,235.44,235.8,235.43,235.49,71249.0
2017-05-25 09:30:00,236.86,237.48,235.92,236.82,26685.0,236.86,237.48,235.92,236.82,26685.0
2017-05-25 10:00:00,236.98,238.47,236.48,238.18,23527.0,236.98,238.47,236.48,238.18,23527.0
2017-05-25 10:30:00,238.18,238.29,237.68,237.84,15842.0,238.18,238.29,237.68,237.84,15842.0
2017-05-25 11:00:00,237.68,238.09,237.68,238.06,17975.0,237.68,238.09,237.68,238.06,17975.0
2017-05-25 11:30:00,238.09,238.39,237.2,237.63,21366.0,238.09,238.39,237.2,237.63,21366.0
2017-05-25 12:00:00,237.54,237.54,236.88,237.15,13100.0,237.54,237.54,236.88,237.15,13100.0
2017-05-25 12:30:00,237.2,237.56,237.04,237.56,6935.0,237.2,237.56,237.04,237.56,6935.0
2017-05-25 13:00:00,237.51,237.57,236.91,237.3,9397.0,237.51,237.57,236.91,237.3,9397.0
2017-05-25 13:30:00,237.37,237.43,237.01,237.23,9689.0,237.37,237.43,237.01,237.23,9689.0
2017-05-25 14:00:00,237.17,237.33,236.6,236.62,23397.0,237.17,237.33,236.6,236.62,23397.0
2017-05-25 14:30:00,236.62,237.25,236.39,236.51,35552.0,236.62,237.25,236.39,236.51,35552.0
2017-05-25 15:00:00,236.49,236.53,236.03,236.21,35560.0,236.49,236.53,236.03,236.21,35560.0
2017-05-25 15:30:00,236.16,237.0,235.96,236.98,101932.0,236.16,237.0,235.96,236.98,101932.0
2017-05-26 09:30:00,236.35,237.13,235.85,236.84,18708.0,236.35,237.13,235.85,236.84,18708.0
2017-05-26 10:00:00,236.7,237.02,236.25,236.38,26395.0,236.7,237.02,236.25,236.38,26395.0
2017-05-26 10:30:00,236.39,236.41,235.46,235.61,16327.0,236.39,236.41,235.46,235.61,16327.0
2017-05-26 11:00:00,235.66,236.17,235.66,235.91,11460.0,235.66,236.17,235.66,235.91,11460.0
2017-05-26 11:30:00,235.91,236.15,235.45,235.79,12400.0,235.91,236.15,235.45,235.79,12400.0
2017-05-26 12:00:00,235.85,236.14,235.83,236.11,3600.0,235.85,236.14,235.83,236.11,3600.0
2017-05-26 12:30:00,236.06,236.12,235.86,236.05,8300.0,236.06,236.12,235.86,236.05,8300.0
2017-05-26 13:00:00,235.97,236.16,235.79,236.12,8322.0,235.97,236.16,235.79,236.12,8322.0
2017-05-26 13:30:00,235.92,236.02,235.32,235.32,10600.0,235.92,236.02,235.32,235.32,10600.0
2017-05-26 14:00:00,235.22,235.66,235.18,235.56,9846.0,235.22,235.66,235.18,235.56,9846.0
2017-05-26 14:30:00,235.64,235.64,235.36,235.41,6516.0,235.64,235.64,235.36,235.41,6516.0
2017-05-26 15:00:00,235.41,235.64,235.36,235.62,15445.0,235.41,235.64,235.36,235.62,15445.0
2017-05-26 15:30:00,235.59,235.92,235.32,235.84,43658.0,235.59,235.92,235.32,235.84,43658.0
2017-05-30 09:30:00,235.83,235.93,235.12,235.46,10656.0,235.83,235.93,235.12,235.46,10656.0
2017-05-30 10:00:00,235.47,235.71,234.78,235.43,14284.0,235.47,235.71,234.78,235.43,14284.0
2017-05-30 10:30:00,235.56,236.09,235.44,235.72,13364.0,235.56,236.09,235.44,235.72,13364.0
2017-05-30 11:00:00,235.64,236.1,235.61,236.05,12006.0,235.64,236.1,235.61,236.05,12006.0
2017-05-30 11:30:00,235.93,236.09,235.85,235.99,14369.0,235.93,236.09,235.85,235.99,14369.0
2017-05-30 12:00:00,235.99,236.18,235.89,235.99,4110.0,235.99,236.18,235.89,235.99,4110.0
2017-05-30 12:30:00,235.88,236.06,235.83,236.0,3950.0,235.88,236.06,235.83,236.0,3950.0
2017-05-30 13:00:00,236.08,236.15,236.05,236.13,2293.0,236.08,236.15,236.05,236.13,2293.0
2017-05-30 13:30:00,236.14,236.72,236.14,236.6,6580.0,236.14,236.72,236.14,236.6,6580.0
2017-05-30 14:00:00,236.57,236.7,236.49,236.52,6521.0,236.57,236.7,236.49,236.52,6521.0
2017-05-30 14:30:00,236.61,237.09,236.58,237.09,12365.0,236.61,237.09,236.58,237.09,12365.0
2017-05-30 15:00:00,237.12,237.36,236.94,237.21,14910.0,237.12,237.36,236.94,237.21,14910.0
2017-05-30 15:30:00,237.18,237.63,237.15,237.27,36865.0,237.18,237.63,237.15,237.27,36865.0
2017-05-31 09:30:00,238.48,239.2,237.23,237.23,44243.0,238.48,239.2,237.23,237.23,44243.0
2017-05-31 10:00:00,237.23,237.89,236.37,237.82,33862.0,237.23,237.89,236.37,237.82,33862.0
2017-05-31 10:30:00,237.82,238.93,237.78,238.43,16958.0,237.82,238.93,237.78,238.43,16958.0
2017-05-31 11:00:00,238.41,239.38,238.41,238.96,26321.0,238.41,239.38,238.41,238.96,26321.0
2017-05-31 11:30:00,238.67,238.78,238.3,238.78,14933.0,238.67,238.78,238.3,238.78,14933.0
2017-05-31 12:00:00,238.77,239.04,238.74,238.98,11924.0,238.77,239.04,238.74,238.98,11924.0
2017-05-31 12:30:00,238.93,238.96,238.49,238.55,8799.0,238.93,238.96,238.49,238.55,8799.0
2017-05-31 13:00:00,238.59,238.77,238.51,238.66,9710.0,238.59,238.77,238.51,238.66,9710.0
2017-05-31 13:30:00,238.77,239.12,238.69,239.06,10998.0,238.77,239.12,238.69,239.06,10998.0
2017-05-31 14:00:00,239.09,239.33,238.87,239.33,16777.0,239.09,239.33,238.87,239.33,16777.0
2017-05-31 14:30:00,239.22,239.33,238.92,239.22,11925.0,239.22,239.33,238.92,239.22,11925.0
2017-05-31 15:00:00,239.1,239.43,238.87,238.98,26203.0,239.1,239.43,238.87,238.98,26203.0
2017-05-31 15:30:00,239.06,239.42,238.98,239.14,73225.0,239.06,239.42,238.98,239.14,73225.0
2017-06-01 09:30:00,239.08,239.98,238.78,239.96,81989.0,239.08,239.98,238.78,239.96,81989.0
2017-06-01 10:00:00,239.82,240.06,239.21,239.8,34314.0,239.82,240.06,239.21,239.8,34314.0
2017-06-01 10:30:00,239.8,240.59,239.57,240.17,33013.0,239.8,240.59,239.57,240.17,33013.0
2017-06-01 11:00:00,240.16,240.16,238.81,238.96,30138.0,240.16,240.16,238.81,238.96,30138.0
2017-06-01 11:30:00,238.88,239.62,238.8,239.54,34036.0,238.88,239.62,238.8,239.54,34036.0
2017-06-01 12:00:00,239.41,239.48,238.34,238.46,19485.0,239.41,239.48,238.34,238.46,19485.0
2017-06-01 12:30:00,238.47,238.63,238.25,238.26,13162.0,238.47,238.63,238.25,238.26,13162.0
2017-06-01 13:00:00,238.27,238.54,238.17,238.31,12025.0,238.27,238.54,238.17,238.31,12025.0
2017-06-01 13:30:00,238.32,238.32,237.85,238.23,19715.0,238.32,238.32,237.85,238.23,19715.0
2017-06-01 14:00:00,238.12,238.39,238.02,238.38,20267.0,238.12,238.39,238.02,238.38,20267.0
2017-06-01 14:30:00,238.31,238.35,237.66,237.72,22008.0,238.31,238.35,237.66,237.72,22008.0
2017-06-01 15:00:00,237.74,238.47,237.69,238.21,41147.0,237.74,238.47,237.69,238.21,41147.0
2017-06-01 15:30:00,238.29,238.99,238.17,238.9,78531.0,238.29,238.99,238.17,238.9,78531.0
2017-06-02 09:30:00,239.07,239.63,238.56,238.56,14908.0,239.07,239.63,238.56,238.56,14908.0
2017-06-02 10:00:00,238.67,239.27,238.48,239.03,11925.0,238.67,239.27,238.48,239.03,11925.0
2017-06-02 10:30:00,238.91,239.48,238.55,239.31,17502.0,238.91,239.48,238.55,239.31,17502.0
2017-06-02 11:00:00,239.47,239.8,239.24,239.59,5926.0,239.47,239.8,239.24,239.59,5926.0
2017-06-02 11:30:00,239.62,239.98,239.44,239.72,12424.0,239.62,239.98,239.44,239.72,12424.0
2017-06-02 12:00:00,239.74,239.93,239.47,239.66,8073.0,239.74,239.93,239.47,239.66,8073.0
2017-06-02 12:30:00,239.65,239.97,239.53,239.65,18598.0,239.65,239.97,239.53,239.65,18598.0
2017-06-02 13:00:00,239.6,239.7,239.26,239.35,23572.0,239.6,239.7,239.26,239.35,23572.0
2017-06-02 13:30:00,239.41,239.83,239.34,239.81,28350.0,239.41,239.83,239.34,239.81,28350.0
2017-06-02 14:00:00,239.8,240.0,239.55,239.63,6256.0,239.8,240.0,239.55,239.63,6256.0
2017-06-02 14:30:00,239.73,239.78,239.27,239.46,10349.0,239.73,239.78,239.27,239.46,10349.0
2017-06-02 15:00:00,239.51,239.78,239.4,239.54,9624.0,239.51,239.78,239.4,239.54,9624.0
2017-06-02 15:30:00,239.5,239.76,239.22,239.4,50007.0,239.5,239.76,239.22,239.4,50007.0
2017-06-05 09:30:00,239.89,240.0,238.58,239.34,11911.0,239.89,240.0,238.58,239.34,11911.0
2017-06-05 10:00:00,239.36,239.84,239.19,239.4,16505.0,239.36,239.84,239.19,239.4,16505.0
2017-06-05 10:30:00,239.34,240.32,239.19,240.2,22911.0,239.34,240.32,239.19,240.2,22911.0
2017-06-05 11:00:00,240.19,240.22,239.09,239.39,18148.0,240.19,240.22,239.09,239.39,18148.0
2017-06-05 11:30:00,239.37,239.63,239.13,239.63,5745.0,239.37,239.63,239.13,239.63,5745.0
2017-06-05 12:00:00,239.53,239.61,239.22,239.24,5143.0,239.53,239.61,239.22,239.24,5143.0
2017-06-05 12:30:00,239.36,239.5,239.24,239.48,2390.0,239.36,239.5,239.24,239.48,2390.0
2017-06-05 13:00:00,239.51,239.81,239.5,239.81,8457.0,239.51,239.81,239.5,239.81,8457.0
2017-06-05 13:30:00,239.64,240.1,239.5,239.83,11703.0,239.64,240.1,239.5,239.83,11703.0
2017-06-05 14:00:00,239.94,240.13,239.91,239.99,5309.0,239.94,240.13,239.91,239.99,5309.0
2017-06-05 14:30:00,239.93,240.16,239.86,240.08,7609.0,239.93,240.16,239.86,240.08,7609.0
2017-06-05 15:00:00,240.01,240.15,239.96,240.03,9036.0,240.01,240.15,239.96,240.03,9036.0
2017-06-05 15:30:00,240.11,240.3,240.0,240.21,49046.0,240.11,240.3,240.0,240.21,49046.0
2017-06-06 09:30:00,239.0,239.51,238.37,239.25,10339.0,239.0,239.51,238.37,239.25,10339.0
2017-06-06 10:00:00,239.21,239.56,238.73,239.52,8520.0,239.21,239.56,238.73,239.52,8520.0
2017-06-06 10:30:00,239.53,240.15,239.43,239.99,12158.0,239.53,240.15,239.43,239.99,12158.0
2017-06-06 11:00:00,239.84,240.04,239.1,239.14,7814.0,239.84,240.04,239.1,239.14,7814.0
2017-06-06 11:30:00,239.2,240.18,239.2,239.93,33966.0,239.2,240.18,239.2,239.93,33966.0
2017-06-06 12:00:00,239.88,240.01,239.78,239.99,3605.0,239.88,240.01,239.78,239.99,3605.0
2017-06-06 12:30:00,239.95,240.1,239.87,239.94,13826.0,239.95,240.1,239.87,239.94,13826.0
2017-06-06 13:00:00,239.94,240.03,239.73,239.95,10600.0,239.94,240.03,239.73,239.95,10600.0
2017-06-06 13:30:00,239.9,240.12,239.83,240.04,19435.0,239.9,240.12,239.83,240.04,19435.0
2017-06-06 14:00:00,240.07,240.4,240.03,240.28,9685.0,240.07,240.4,240.03,240.28,9685.0
2017-06-06 14:30:00,240.29,240.61,240.19,240.2,9825.0,240.29,240.61,240.19,240.2,9825.0
2017-06-06 15:00:00,240.15,240.15,239.76,239.88,12969.0,240.15,240.15,239.76,239.88,12969.0
2017-06-06 15:30:00,239.82,239.93,239.33,239.65,65634.0,239.82,239.93,239.33,239.65,65634.0
2017-06-07 09:30:00,240.46,240.62,240.03,240.14,22954.0,240.46,240.62,240.03,240.14,22954.0
2017-06-07 10:00:00,240.14,240.55,239.79,239.79,17481.0,240.14,240.55,239.79,239.79,17481.0
2017-06-07 10:30:00,239.69,240.33,239.17,240.33,11887.0,239.69,240.33,239.17,240.33,11887.0
2017-06-07 11:00:00,240.45,241.23,240.31,240.87,15444.0,240.45,241.23,240.31,240.87,15444.0
2017-06-07 11:30:00,240.92,240.99,240.46,240.71,11728.0,240.92,240.99,240.46,240.71,11728.0
2017-06-07 12:00:00,240.66,240.7,240.46,240.57,9018.0,240.66,240.7,240.46,240.57,9018.0
2017-06-07 12:30:00,240.56,240.63,239.95,240.01,15904.0,240.56,240.63,239.95,240.01,15904.0
2017-06-07 13:00:00,239.94,240.14,239.82,239.98,5848.0,239.94,240.14,239.82,239.98,5848.0
2017-06-07 13:30:00,240.03,240.16,239.87,240.16,6820.0,240.03,240.16,239.87,240.16,6820.0
2017-06-07 14:00:00,240.22,240.45,239.98,240.45,5992.0,240.22,240.45,239.98,240.45,5992.0
2017-06-07 14:30:00,240.38,240.56,240.21,240.28,8047.0,240.38,240.56,240.21,240.28,8047.0
2017-06-07 15:00:00,240.19,240.6,240.19,240.47,6009.0,240.19,240.6,240.19,240.47,6009.0
2017-06-07 15:30:00,240.53,240.83,240.11,240.15,36631.0,240.53,240.83,240.11,240.15,36631.0
2017-06-08 09:30:00,240.69,241.1,238.17,238.68,19959.0,240.69,241.1,238.17,238.68,19959.0
2017-06-08 10:00:00,238.89,239.59,238.23,238.33,9983.0,238.89,239.59,238.23,238.33,9983.0
2017-06-08 10:30:00,238.33,238.86,238.15,238.15,15122.0,238.33,238.86,238.15,238.15,15122.0
2017-06-08 11:00:00,238.31,238.62,237.77,237.88,47159.0,238.31,238.62,237.77,237.88,47159.0
2017-06-08 11:30:00,237.88,238.13,237.69,237.79,16634.0,237.88,238.13,237.69,237.79,16634.0
2017-06-08 12:00:00,238.03,239.29,238.03,239.14,13923.0,238.03,239.29,238.03,239.14,13923.0
2017-06-08 12:30:00,239.01,239.38,239.01,239.38,6252.0,239.01,239.38,239.01,239.38,6252.0
2017-06-08 13:00:00,239.33,239.47,238.5,238.5,5630.0,239.33,239.47,238.5,238.5,5630.0
2017-06-08 13:30:00,238.61,239.63,238.61,239.63,5300.0,238.61,239.63,238.61,239.63,5300.0
2017-06-08 14:00:00,239.54,239.55,239.0,239.25,5296.0,239.54,239.55,239.0,239.25,5296.0
2017-06-08 14:30:00,239.24,239.45,238.77,239.08,10644.0,239.24,239.45,238.77,239.08,10644.0
2017-06-08 15:00:00,239.08,239.19,238.92,239.12,11008.0,239.08,239.19,238.92,239.12,11008.0
2017-06-08 15:30:00,239.11,239.54,238.94,239.06,31657.0,239.11,239.54,238.94,239.06,31657.0
2017-06-09 09:30:00,239.5,240.26,238.89,240.26,7656.0,239.5,240.26,238.89,240.26,7656.0
2017-06-09 10:00:00,240.33,240.84,240.1,240.73,7954.0,240.33,240.84,240.1,240.73,7954.0
2017-06-09 10:30:00,240.68,240.83,240.5,240.71,6123.0,240.68,240.83,240.5,240.71,6123.0
2017-06-09 11:00:00,240.8,241.43,240.7,241.24,14574.0,240.8,241.43,240.7,241.24,14574.0
2017-06-09 11:30:00,241.32,241.35,240.65,240.91,5190.0,241.32,241.35,240.65,240.91,5190.0
2017-06-09 12:00:00,240.68,240.97,240.46,240.71,11054.0,240.68,240.97,240.46,240.71,11054.0
2017-06-09 12:30:00,240.65,240.75,240.53,240.63,5400.0,240.65,240.75,240.53,240.63,5400.0
2017-06-09 13:00:00,240.56,240.91,240.29,240.75,11433.0,240.56,240.91,240.29,240.75,11433.0
2017-06-09 13:30:00,240.8,240.8,240.37,240.37,10592.0,240.8,240.8,240.37,240.37,10592.0
2017-06-09 14:00:00,240.54,240.62,240.25,240.41,9597.0,240.54,240.62,240.25,240.41,9597.0
2017-06-09 14:30:00,240.25,240.25,238.89,239.73,20064.0,240.25,240.25,238.89,239.73,20064.0
2017-06-09 15:00:00,239.78,240.5,239.65,240.26,14444.0,239.78,240.5,239.65,240.26,14444.0
2017-06-09 15:30:00,240.17,240.36,239.38,240.07,39639.0,240.17,240.36,239.38,240.07,39639.0
2017-06-12 09:30:00,239.52,240.06,238.02,238.14,19146.0,239.52,240.06,238.02,238.14,19146.0
2017-06-12 10:00:00,238.33,239.26,238.21,238.7,10140.0,238.33,239.26,238.21,238.7,10140.0
2017-06-12 10:30:00,238.59,240.15,238.58,239.89,15667.0,238.59,240.15,238.58,239.89,15667.0
2017-06-12 11:00:00,239.91,239.91,239.37,239.61,7087.0,239.91,239.91,239.37,239.61,7087.0
2017-06-12 11:30:00,239.63,239.77,239.14,239.19,18659.0,239.63,239.77,239.14,239.19,18659.0
2017-06-12 12:00:00,239.17,239.42,239.04,239.39,9102.0,239.17,239.42,239.04,239.39,9102.0
2017-06-12 12:30:00,239.31,240.11,239.31,239.86,25878.0,239.31,240.11,239.31,239.86,25878.0
2017-06-12 13:00:00,239.97,240.52,239.97,240.47,16043.0,239.97,240.52,239.97,240.47,16043.0
2017-06-12 13:30:00,240.45,240.49,239.68,239.72,6400.0,240.45,240.49,239.68,239.72,6400.0
2017-06-12 14:00:00,239.74,240.17,239.65,239.65,8522.0,239.74,240.17,239.65,239.65,8522.0
2017-06-12 14:30:00,239.72,239.95,239.64,239.75,11200.0,239.72,239.95,239.64,239.75,11200.0
2017-06-12 15:00:00,239.74,240.04,239.66,239.79,9140.0,239.74,240.04,239.66,239.79,9140.0
2017-06-12 15:30:00,239.81,239.83,239.42,239.54,53669.0,239.81,239.83,239.42,239.54,53669.0
2017-06-13 09:30:00,239.75,241.1,239.16,240.25,14649.0,239.75,241.1,239.16,240.25,14649.0
2017-06-13 10:00:00,240.24,241.65,240.18,241.4,26810.0,240.24,241.65,240.18,241.4,26810.0
2017-06-13 10:30:00,241.49,241.68,240.76,240.76,16455.0,241.49,241.68,240.76,240.76,16455.0
2017-06-13 11:00:00,240.74,241.77,240.61,241.58,29375.0,240.74,241.77,240.61,241.58,29375.0
2017-06-13 11:30:00,241.63,241.63,241.27,241.45,4400.0,241.63,241.63,241.27,241.45,4400.0
2017-06-13 12:00:00,241.45,241.52,241.22,241.38,14699.0,241.45,241.52,241.22,241.38,14699.0
2017-06-13 12:30:00,241.45,241.81,241.42,241.43,11073.0,241.45,241.81,241.42,241.43,11073.0
2017-06-13 13:00:00,241.51,241.55,240.97,241.25,13067.0,241.51,241.55,240.97,241.25,13067.0
2017-06-13 13:30:00,241.33,241.5,241.21,241.46,9331.0,241.33,241.5,241.21,241.46,9331.0
2017-06-13 14:00:00,241.45,241.61,241.11,241.49,12766.0,241.45,241.61,241.11,241.49,12766.0
2017-06-13 14:30:00,241.53,241.99,241.35,241.94,11081.0,241.53,241.99,241.35,241.94,11081.0
2017-06-13 15:00:00,241.92,242.32,241.81,242.32,21974.0,241.92,242.32,241.81,242.32,21974.0
2017-06-13 15:30:00,242.29,242.33,241.69,241.98,57945.0,242.29,242.33,241.69,241.98,57945.0
2017-06-14 09:30:00,243.44,245.32,242.07,244.93,48247.0,243.44,245.32,242.07,244.93,48247.0
2017-06-14 10:00:00,244.71,245.39,244.52,245.29,26590.0,244.71,245.39,244.52,245.29,26590.0
2017-06-14 10:30:00,245.26,245.62,244.57,244.93,38981.0,245.26,245.62,244.57,244.93,38981.0
2017-06-14 11:00:00,244.79,245.3,244.62,245.14,22141.0,244.79,245.3,244.62,245.14,22141.0
2017-06-14 11:30:00,245.16,245.82,244.92,245.5,40087.0,245.16,245.82,244.92,245.5,40087.0
2017-06-14 12:00:00,245.6,245.9,245.25,245.37,11689.0,245.6,245.9,245.25,245.37,11689.0
2017-06-14 12:30:00,245.49,245.51,244.83,244.95,15238.0,245.49,245.51,244.83,244.95,15238.0
2017-06-14 13:00:00,245.1,245.43,244.82,245.03,13168.0,245.1,245.43,244.82,245.03,13168.0
2017-06-14 13:30:00,245.07,245.27,244.87,244.89,20771.0,245.07,245.27,244.87,244.89,20771.0
2017-06-14 14:00:00,244.8,245.69,244.39,245.14,31822.0,244.8,245.69,244.39,245.14,31822.0
2017-06-14 14:30:00,245.01,245.35,244.31,244.63,27097.0,245.01,245.35,244.31,244.63,27097.0
2017-06-14 15:00:00,244.48,244.87,243.61,243.61,39541.0,244.48,244.87,243.61,243.61,39541.0
2017-06-14 15:30:00,243.7,244.26,243.49,243.83,62315.0,243.7,244.26,243.49,243.83,62315.0
2017-06-15 09:30:00,242.97,243.37,242.45,242.75,6314.0,242.97,243.37,242.45,242.75,6314.0
2017-06-15 10:00:00,242.72,242.72,240.99,241.29,13439.0,242.72,242.72,240.99,241.29,13439.0
2017-06-15 10:30:00,241.16,241.73,240.94,241.26,26350.0,241.16,241.73,240.94,241.26,26350.0
2017-06-15 11:00:00,241.3,242.05,241.19,241.93,11517.0,241.3,242.05,241.19,241.93,11517.0
2017-06-15 11:30:00,242.44,242.47,241.94,241.94,16105.0,242.44,242.47,241.94,241.94,16105.0
2017-06-15 12:00:00,241.95,242.07,241.71,242.0,10056.0,241.95,242.07,241.71,242.0,10056.0
2017-06-15 12:30:00,241.94,242.13,241.83,241.87,22160.0,241.94,242.13,241.83,241.87,22160.0
2017-06-15 13:00:00,241.88,242.07,241.77,241.83,11700.0,241.88,242.07,241.77,241.83,11700.0
2017-06-15 13:30:00,241.85,242.2,241.8,241.88,8108.0,241.85,242.2,241.8,241.88,8108.0
2017-06-15 14:00:00,241.86,242.45,241.83,242.35,13926.0,241.86,242.45,241.83,242.35,13926.0
2017-06-15 14:30:00,242.39,242.89,242.39,242.5,12067.0,242.39,242.89,242.39,242.5,12067.0
2017-06-15 15:00:00,242.53,243.0,242.45,242.86,14106.0,242.53,243.0,242.45,242.86,14106.0
2017-06-15 15:30:00,242.8,242.88,242.36,242.55,36419.0,242.8,242.88,242.36,242.55,36419.0
2017-06-16 09:30:00,242.94,242.94,238.89,241.66,52141.0,242.94,242.94,238.89,241.66,52141.0
2017-06-16 10:00:00,241.66,242.11,241.28,241.63,12587.0,241.66,242.11,241.28,241.63,12587.0
2017-06-16 10:30:00,241.48,241.64,240.68,240.74,5191.0,241.48,241.64,240.68,240.74,5191.0
2017-06-16 11:00:00,240.85,240.97,240.6,240.67,6288.0,240.85,240.97,240.6,240.67,6288.0
2017-06-16 11:30:00,240.68,241.12,240.66,241.09,3930.0,240.68,241.12,240.66,241.09,3930.0
2017-06-16 12:00:00,241.07,241.37,240.72,240.73,10897.0,241.07,241.37,240.72,240.73,10897.0
2017-06-16 12:30:00,240.85,240.94,240.74,240.74,3154.0,240.85,240.94,240.74,240.74,3154.0
2017-06-16 13:00:00,240.68,240.8,240.3,240.38,5976.0,240.68,240.8,240.3,240.38,5976.0
2017-06-16 13:30:00,240.38,241.04,240.34,241.04,6203.0,240.38,241.04,240.34,241.04,6203.0
2017-06-16 14:00:00,241.09,241.16,240.67,240.8,6176.0,241.09,241.16,240.67,240.8,6176.0
2017-06-16 14:30:00,240.83,241.28,240.79,241.28,8945.0,240.83,241.28,240.79,241.28,8945.0
2017-06-16 15:00:00,241.25,241.64,241.04,241.49,16212.0,241.25,241.64,241.04,241.49,16212.0
2017-06-16 15:30:00,241.51,242.05,240.99,241.9,50471.0,241.51,242.05,240.99,241.9,50471.0
2017-06-19 09:30:00,242.38,244.5,242.19,243.7,13420.0,242.38,244.5,242.19,243.7,13420.0
2017-06-19 10:00:00,243.69,243.87,242.51,242.95,11091.0,243.69,243.87,242.51,242.95,11091.0
2017-06-19 10:30:00,242.94,243.18,242.61,242.98,16396.0,242.94,243.18,242.61,242.98,16396.0
2017-06-19 11:00:00,242.87,243.65,242.86,243.22,13291.0,242.87,243.65,242.86,243.22,13291.0
2017-06-19 11:30:00,243.26,244.05,243.2,244.05,5103.0,243.26,244.05,243.2,244.05,5103.0
2017-06-19 12:00:00,244.05,244.42,244.05,244.13,5860.0,244.05,244.42,244.05,244.13,5860.0
2017-06-19 12:30:00,243.86,244.34,243.86,244.34,2601.0,243.86,244.34,243.86,244.34,2601.0
2017-06-19 13:00:00,244.27,244.39,244.12,244.37,3026.0,244.27,244.39,244.12,244.37,3026.0
2017-06-19 13:30:00,244.44,244.47,243.94,244.11,5401.0,244.44,244.47,243.94,244.11,5401.0
2017-06-19 14:00:00,243.93,244.09,243.68,243.8,5026.0,243.93,244.09,243.68,243.8,5026.0
2017-06-19 14:30:00,243.7,243.73,243.43,243.62,2813.0,243.7,243.73,243.43,243.62,2813.0
2017-06-19 15:00:00,243.61,243.92,243.49,243.77,6098.0,243.61,243.92,243.49,243.77,6098.0
2017-06-19 15:30:00,243.71,243.89,243.55,243.77,23360.0,243.71,243.89,243.55,243.77,23360.0
2017-06-20 09:30:00,243.9,244.85,243.86,244.36,5889.0,243.9,244.85,243.86,244.36,5889.0
2017-06-20 10:00:00,244.05,244.44,243.3,243.51,11646.0,244.05,244.44,243.3,243.51,11646.0
2017-06-20 10:30:00,243.39,243.99,243.31,243.7,6560.0,243.39,243.99,243.31,243.7,6560.0
2017-06-20 11:00:00,243.91,243.97,242.86,242.86,15611.0,243.91,243.97,242.86,242.86,15611.0
2017-06-20 11:30:00,242.81,243.11,242.61,242.97,12110.0,242.81,243.11,242.61,242.97,12110.0
2017-06-20 12:00:00,242.94,242.94,241.86,241.9,5300.0,242.94,242.94,241.86,241.9,5300.0
2017-06-20 12:30:00,241.98,242.48,241.88,242.27,12897.0,241.98,242.48,241.88,242.27,12897.0
2017-06-20 13:00:00,242.41,243.03,242.41,243.03,7654.0,242.41,243.03,242.41,243.03,7654.0
2017-06-20 13:30:00,243.05,243.2,242.9,242.93,11718.0,243.05,243.2,242.9,242.93,11718.0
2017-06-20 14:00:00,242.77,242.86,242.34,242.69,8894.0,242.77,242.86,242.34,242.69,8894.0
2017-06-20 14:30:00,242.74,243.16,242.66,243.0,9670.0,242.74,243.16,242.66,243.0,9670.0
2017-06-20 15:00:00,242.94,243.49,242.94,243.31,12107.0,242.94,243.49,242.94,243.31,12107.0
2017-06-20 15:30:00,243.25,243.44,243.0,243.02,33474.0,243.25,243.44,243.0,243.02,33474.0
2017-06-21 09:30:00,243.2,243.2,241.95,242.65,48851.0,243.2,243.2,241.95,242.65,48851.0
2017-06-21 10:00:00,242.65,242.68,242.06,242.08,26646.0,242.65,242.68,242.06,242.08,26646.0
2017-06-21 10:30:00,242.27,242.29,241.3,241.82,23628.0,242.27,242.29,241.3,241.82,23628.0
2017-06-21 11:00:00,241.95,242.57,241.52,241.63,19289.0,241.95,242.57,241.52,241.63,19289.0
2017-06-21 11:30:00,241.8,242.37,241.63,242.0,10396.0,241.8,242.37,241.63,242.0,10396.0
2017-06-21 12:00:00,241.98,242.13,241.9,241.9,6084.0,241.98,242.13,241.9,241.9,6084.0
2017-06-21 12:30:00,241.87,242.2,241.73,242.17,17978.0,241.87,242.2,241.73,242.17,17978.0
2017-06-21 13:00:00,242.14,242.47,242.03,242.03,8976.0,242.14,242.47,242.03,242.03,8976.0
2017-06-21 13:30:00,242.01,242.01,241.66,241.66,4704.0,242.01,242.01,241.66,241.66,4704.0
2017-06-21 14:00:00,241.65,242.1,241.65,241.88,9770.0,241.65,242.1,241.65,241.88,9770.0
2017-06-21 14:30:00,241.9,242.42,241.68,242.42,34858.0,241.9,242.42,241.68,242.42,34858.0
2017-06-21 15:00:00,242.44,242.67,242.16,242.67,41366.0,242.44,242.67,242.16,242.67,41366.0
2017-06-21 15:30:00,242.66,243.13,242.22,243.01,53244.0,242.66,243.13,242.22,243.01,53244.0
2017-06-22 09:30:00,242.7,243.12,240.76,240.92,38142.0,242.7,243.12,240.76,240.92,38142.0
2017-06-22 10:00:00,240.84,241.38,240.68,241.38,17537.0,240.84,241.38,240.68,241.38,17537.0
2017-06-22 10:30:00,241.26,241.49,240.93,241.39,6280.0,241.26,241.49,240.93,241.39,6280.0
2017-06-22 11:00:00,241.52,242.22,241.43,242.03,19323.0,241.52,242.22,241.43,242.03,19323.0
2017-06-22 11:30:00,242.19,242.39,242.0,242.24,4246.0,242.19,242.39,242.0,242.24,4246.0
2017-06-22 12:00:00,242.3,242.54,242.16,242.49,17440.0,242.3,242.54,242.16,242.49,17440.0
2017-06-22 12:30:00,242.49,242.72,242.34,242.6,6694.0,242.49,242.72,242.34,242.6,6694.0
2017-06-22 13:00:00,242.57,242.96,242.57,242.96,6523.0,242.57,242.96,242.57,242.96,6523.0
2017-06-22 13:30:00,242.93,243.18,242.72,243.05,21329.0,242.93,243.18,242.72,243.05,21329.0
2017-06-22 14:00:00,243.1,243.11,242.62,242.79,8948.0,243.1,243.11,242.62,242.79,8948.0
2017-06-22 14:30:00,242.75,242.88,242.51,242.65,17796.0,242.75,242.88,242.51,242.65,17796.0
2017-06-22 15:00:00,242.51,242.76,242.19,242.67,24946.0,242.51,242.76,242.19,242.67,24946.0
2017-06-22 15:30:00,242.67,242.92,242.57,242.6,44562.0,242.67,242.92,242.57,242.6,44562.0
2017-06-23 09:30:00,243.24,245.0,243.11,244.0,35729.0,243.24,245.0,243.11,244.0,35729.0
2017-06-23 10:00:00,243.99,244.82,243.68,244.82,19707.0,243.99,244.82,243.68,244.82,19707.0
2017-06-23 10:30:00,244.69,245.96,244.25,245.83,79018.0,244.69,245.96,244.25,245.83,79018.0
2017-06-23 11:00:00,245.82,246.06,245.12,245.32,19170.0,245.82,246.06,245.12,245.32,19170.0
2017-06-23 11:30:00,245.21,245.26,244.62,244.81,10777.0,245.21,245.26,244.62,244.81,10777.0
2017-06-23 12:00:00,244.89,245.64,244.73,245.64,22734.0,244.89,245.64,244.73,245.64,22734.0
2017-06-23 12:30:00,245.58,245.95,245.18,245.2,26693.0,245.58,245.95,245.18,245.2,26693.0
2017-06-23 13:00:00,245.16,245.59,245.01,245.35,18891.0,245.16,245.59,245.01,245.35,18891.0
2017-06-23 13:30:00,245.36,246.03,245.22,245.22,20769.0,245.36,246.03,245.22,245.22,20769.0
2017-06-23 14:00:00,245.23,245.63,245.14,245.36,16895.0,245.23,245.63,245.14,245.36,16895.0
2017-06-23 14:30:00,245.4,245.79,245.12,245.79,26873.0,245.4,245.79,245.12,245.79,26873.0
2017-06-23 15:00:00,245.77,246.31,245.5,246.29,46240.0,245.77,246.31,245.5,246.29,46240.0
2017-06-23 15:30:00,246.31,246.74,245.87,246.47,101413.0,246.31,246.74,245.87,246.47,101413.0
2017-06-26 09:30:00,247.55,248.24,246.23,246.76,51458.0,247.55,248.24,246.23,246.76,51458.0
2017-06-26 10:00:00,246.85,247.09,246.25,247.04,18575.0,246.85,247.09,246.25,247.04,18575.0
2017-06-26 10:30:00,247.07,247.1,246.53,246.68,16085.0,247.07,247.1,246.53,246.68,16085.0
2017-06-26 11:00:00,246.72,247.09,246.36,246.69,10566.0,246.72,247.09,246.36,246.69,10566.0
2017-06-26 11:30:00,246.73,246.95,246.24,246.25,8200.0,246.73,246.95,246.24,246.25,8200.0
2017-06-26 12:00:00,246.35,246.58,246.33,246.33,5499.0,246.35,246.58,246.33,246.33,5499.0
2017-06-26 12:30:00,246.41,246.7,246.27,246.36,8628.0,246.41,246.7,246.27,246.36,8628.0
2017-06-26 13:00:00,246.31,246.41,245.93,246.31,14365.0,246.31,246.41,245.93,246.31,14365.0
2017-06-26 13:30:00,246.38,246.49,246.2,246.49,8939.0,246.38,246.49,246.2,246.49,8939.0
2017-06-26 14:00:00,246.48,246.59,246.15,246.49,11787.0,246.48,246.59,246.15,246.49,11787.0
2017-06-26 14:30:00,246.44,247.05,246.36,246.82,25121.0,246.44,247.05,246.36,246.82,25121.0
2017-06-26 15:00:00,246.77,246.82,246.37,246.71,15953.0,246.77,246.82,246.37,246.71,15953.0
2017-06-26 15:30:00,246.74,246.88,246.45,246.64,31441.0,246.74,246.88,246.45,246.64,31441.0
2017-06-27 09:30:00,246.53,246.61,245.64,246.61,11178.0,246.53,246.61,245.64,246.61,11178.0
2017-06-27 10:00:00,246.38,246.49,245.87,246.02,13018.0,246.38,246.49,245.87,246.02,13018.0
2017-06-27 10:30:00,246.11,246.79,246.11,246.38,7743.0,246.11,246.79,246.11,246.38,7743.0
2017-06-27 11:00:00,246.44,246.44,245.63,245.67,5203.0,246.44,246.44,245.63,245.67,5203.0
2017-06-27 11:30:00,245.54,245.94,245.51,245.7,11251.0,245.54,245.94,245.51,245.7,11251.0
2017-06-27 12:00:00,245.63,245.89,245.63,245.82,4604.0,245.63,245.89,245.63,245.82,4604.0
2017-06-27 12:30:00,245.71,245.71,245.23,245.27,4818.0,245.71,245.71,245.23,245.27,4818.0
2017-06-27 13:00:00,245.17,245.31,244.81,245.05,6302.0,245.17,245.31,244.81,245.05,6302.0
2017-06-27 13:30:00,244.95,245.05,244.12,244.45,7360.0,244.95,245.05,244.12,244.45,7360.0
2017-06-27 14:00:00,244.43,244.67,244.05,244.52,8725.0,244.43,244.67,244.05,244.52,8725.0
2017-06-27 14:30:00,244.69,244.88,244.36,244.43,6475.0,244.69,244.88,244.36,244.43,6475.0
2017-06-27 15:00:00,244.37,244.51,244.06,244.14,11360.0,244.37,244.51,244.06,244.14,11360.0
2017-06-27 15:30:00,244.32,244.35,243.44,243.51,62084.0,244.32,244.35,243.44,243.51,62084.0
2017-06-28 09:30:00,244.88,244.88,243.49,243.8,14601.0,244.88,244.88,243.49,243.8,14601.0
2017-06-28 10:00:00,244.0,244.62,243.72,244.15,33063.0,244.0,244.62,243.72,244.15,33063.0
2017-06-28 10:30:00,244.2,244.5,244.03,244.35,10965.0,244.2,244.5,244.03,244.35,10965.0
2017-06-28 11:00:00,244.43,244.52,244.34,244.41,9663.0,244.43,244.52,244.34,244.41,9663.0
2017-06-28 11:30:00,244.41,244.55,244.13,244.37,13652.0,244.41,244.55,244.13,244.37,13652.0
2017-06-28 12:00:00,244.24,244.4,244.08,244.11,9479.0,244.24,244.4,244.08,244.11,9479.0
2017-06-28 12:30:00,244.03,244.11,243.75,243.95,38877.0,244.03,244.11,243.75,243.95,38877.0
2017-06-28 13:00:00,243.98,244.09,243.79,243.91,20288.0,243.98,244.09,243.79,243.91,20288.0
2017-06-28 13:30:00,243.91,244.06,243.83,244.01,7040.0,243.91,244.06,243.83,244.01,7040.0
2017-06-28 14:00:00,244.01,244.02,243.7,243.83,16306.0,244.01,244.02,243.7,243.83,16306.0
2017-06-28 14:30:00,243.89,244.04,243.74,243.78,12716.0,243.89,244.04,243.74,243.78,12716.0
2017-06-28 15:00:00,243.78,243.98,243.39,243.66,23918.0,243.78,243.98,243.39,243.66,23918.0
2017-06-28 15:30:00,243.66,244.1,243.61,243.94,70522.0,243.66,244.1,243.61,243.94,70522.0
2017-06-29 09:30:00,243.0,244.02,241.57,242.15,24294.0,243.0,244.02,241.57,242.15,24294.0
2017-06-29 10:00:00,242.22,242.55,240.98,242.0,36139.0,242.22,242.55,240.98,242.0,36139.0
2017-06-29 10:30:00,241.84,242.11,240.85,241.75,39511.0,241.84,242.11,240.85,241.75,39511.0
2017-06-29 11:00:00,241.75,242.09,239.94,240.07,35875.0,241.75,242.09,239.94,240.07,35875.0
2017-06-29 11:30:00,239.99,240.69,239.65,239.95,32840.0,239.99,240.69,239.65,239.95,32840.0
2017-06-29 12:00:00,239.65,240.01,239.11,239.23,33001.0,239.65,240.01,239.11,239.23,33001.0
2017-06-29 12:30:00,239.31,239.44,238.66,238.74,20994.0,239.31,239.44,238.66,238.74,20994.0
2017-06-29 13:00:00,238.95,239.15,237.47,237.51,30037.0,238.95,239.15,237.47,237.51,30037.0
2017-06-29 13:30:00,237.62,238.92,237.62,238.64,38288.0,237.62,238.92,237.62,238.64,38288.0
2017-06-29 14:00:00,238.6,239.65,238.4,239.49,26554.0,238.6,239.65,238.4,239.49,26554.0
2017-06-29 14:30:00,239.48,239.98,239.27,239.89,24936.0,239.48,239.98,239.27,239.89,24936.0
2017-06-29 15:00:00,239.87,240.45,239.82,239.88,22930.0,239.87,240.45,239.82,239.88,22930.0
2017-06-29 15:30:00,239.87,240.23,239.65,239.71,49556.0,239.87,240.23,239.65,239.71,49556.0
2017-06-30 09:30:00,240.51,241.21,239.83,240.81,15213.0,240.51,241.21,239.83,240.81,15213.0
2017-06-30 10:00:00,240.93,241.15,240.43,240.48,17198.0,240.93,241.15,240.43,240.48,17198.0
2017-06-30 10:30:00,240.44,242.02,240.44,241.77,14318.0,240.44,242.02,240.44,241.77,14318.0
2017-06-30 11:00:00,241.81,242.07,240.94,241.0,19387.0,241.81,242.07,240.94,241.0,19387.0
2017-06-30 11:30:00,240.96,241.84,240.95,241.72,14831.0,240.96,241.84,240.95,241.72,14831.0
2017-06-30 12:00:00,241.67,241.99,241.62,241.62,5200.0,241.67,241.99,241.62,241.62,5200.0
2017-06-30 12:30:00,241.71,241.8,241.55,241.69,6531.0,241.71,241.8,241.55,241.69,6531.0
2017-06-30 13:00:00,241.8,241.96,241.64,241.82,7909.0,241.8,241.96,241.64,241.82,7909.0
2017-06-30 13:30:00,241.82,241.91,241.63,241.65,8466.0,241.82,241.91,241.63,241.65,8466.0
2017-06-30 14:00:00,241.59,242.03,241.54,241.88,12454.0,241.59,242.03,241.54,241.88,12454.0
2017-06-30 14:30:00,241.88,242.28,241.7,242.21,13812.0,241.88,242.28,241.7,242.21,13812.0
2017-06-30 15:00:00,242.3,242.66,241.88,242.38,19855.0,242.3,242.66,241.88,242.38,19855.0
2017-06-30 15:30:00,242.31,242.85,241.65,241.71,42901.0,242.31,242.85,241.65,241.71,42901.0
2017-07-03 09:30:00,242.37,242.37,240.37,242.16,26220.0,242.37,242.37,240.37,242.16,26220.0
2017-07-03 10:00:00,242.09,242.38,241.52,241.52,21916.0,242.09,242.38,241.52,241.52,21916.0
2017-07-03 10:30:00,241.78,242.15,241.37,241.65,14799.0,241.78,242.15,241.37,241.65,14799.0
2017-07-03 11:00:00,241.52,241.85,241.4,241.64,22384.0,241.52,241.85,241.4,241.64,22384.0
2017-07-03 11:30:00,241.73,242.02,241.44,241.57,17798.0,241.73,242.02,241.44,241.57,17798.0
2017-07-03 12:00:00,241.67,241.76,241.39,241.73,39733.0,241.67,241.76,241.39,241.73,39733.0
2017-07-03 12:30:00,241.75,241.81,240.92,240.92,25161.0,241.75,241.81,240.92,240.92,25161.0
2017-07-05 09:30:00,241.71,242.15,240.56,240.89,12879.0,241.71,242.15,240.56,240.89,12879.0
2017-07-05 10:00:00,241.17,242.21,240.85,242.06,8690.0,241.17,242.21,240.85,242.06,8690.0
2017-07-05 10:30:00,242.2,242.2,241.43,241.96,12313.0,242.2,242.2,241.43,241.96,12313.0
2017-07-05 11:00:00,241.96,242.23,241.8,241.99,9637.0,241.96,242.23,241.8,241.99,9637.0
2017-07-05 11:30:00,241.81,241.94,241.35,241.82,10776.0,241.81,241.94,241.35,241.82,10776.0
2017-07-05 12:00:00,241.72,242.12,241.63,242.04,3700.0,241.72,242.12,241.63,242.04,3700.0
2017-07-05 12:30:00,242.08,242.51,241.94,242.44,8601.0,242.08,242.51,241.94,242.44,8601.0
2017-07-05 13:00:00,242.35,243.38,242.26,243.08,12754.0,242.35,243.38,242.26,243.08,12754.0
2017-07-05 13:30:00,243.14,243.38,243.05,243.12,7384.0,243.14,243.38,243.05,243.12,7384.0
2017-07-05 14:00:00,243.07,243.35,242.9,243.06,8676.0,243.07,243.35,242.9,243.06,8676.0
2017-07-05 14:30:00,243.15,243.32,242.41,242.53,6107.0,243.15,243.32,242.41,242.53,6107.0
2017-07-05 15:00:00,242.44,242.98,242.36,242.95,10414.0,242.44,242.98,242.36,242.95,10414.0
2017-07-05 15:30:00,242.94,243.96,242.89,243.76,47861.0,242.94,243.96,242.89,243.76,47861.0
2017-07-06 09:30:00,242.39,244.32,241.04,241.54,9979.0,242.39,244.32,241.04,241.54,9979.0
2017-07-06 10:00:00,241.94,242.68,241.64,242.39,13905.0,241.94,242.68,241.64,242.39,13905.0
2017-07-06 10:30:00,242.38,243.23,242.21,243.11,12051.0,242.38,243.23,242.21,243.11,12051.0
2017-07-06 11:00:00,242.88,242.89,241.72,241.87,12512.0,242.88,242.89,241.72,241.87,12512.0
2017-07-06 11:30:00,241.9,242.66,241.9,242.17,9511.0,241.9,242.66,241.9,242.17,9511.0
2017-07-06 12:00:00,242.45,242.59,241.72,241.73,18056.0,242.45,242.59,241.72,241.73,18056.0
2017-07-06 12:30:00,241.92,241.96,241.5,241.8,15589.0,241.92,241.96,241.5,241.8,15589.0
2017-07-06 13:00:00,241.89,242.0,241.35,241.85,5390.0,241.89,242.0,241.35,241.85,5390.0
2017-07-06 13:30:00,241.97,242.05,241.52,241.52,11041.0,241.97,242.05,241.52,241.52,11041.0
2017-07-06 14:00:00,241.52,242.18,241.32,242.18,10053.0,241.52,242.18,241.32,242.18,10053.0
2017-07-06 14:30:00,241.99,242.23,241.85,242.14,9796.0,241.99,242.23,241.85,242.14,9796.0
2017-07-06 15:00:00,242.15,242.22,241.42,241.45,14203.0,242.15,242.22,241.42,241.45,14203.0
2017-07-06 15:30:00,241.44,241.84,241.19,241.61,40982.0,241.44,241.84,241.19,241.61,40982.0
2017-07-07 09:30:00,242.77,244.86,242.65,244.56,31951.0,242.77,244.86,242.65,244.56,31951.0
2017-07-07 10:00:00,244.35,245.35,244.02,245.05,35513.0,244.35,245.35,244.02,245.05,35513.0
2017-07-07 10:30:00,245.09,245.71,244.98,245.36,14503.0,245.09,245.71,244.98,245.36,14503.0
2017-07-07 11:00:00,245.28,246.05,245.08,245.96,13929.0,245.28,246.05,245.08,245.96,13929.0
2017-07-07 11:30:00,246.03,246.72,246.03,246.39,18048.0,246.03,246.72,246.03,246.39,18048.0
2017-07-07 12:00:00,246.45,246.63,246.25,246.4,28768.0,246.45,246.63,246.25,246.4,28768.0
2017-07-07 12:30:00,246.42,246.83,246.34,246.73,18144.0,246.42,246.83,246.34,246.73,18144.0
2017-07-07 13:00:00,246.62,247.33,246.6,247.06,18452.0,246.62,247.33,246.6,247.06,18452.0
2017-07-07 13:30:00,247.15,247.17,246.61,246.86,15620.0,247.15,247.17,246.61,246.86,15620.0
2017-07-07 14:00:00,246.85,246.92,246.42,246.42,9942.0,246.85,246.92,246.42,246.42,9942.0
2017-07-07 14:30:00,246.21,246.28,245.94,245.94,6499.0,246.21,246.28,245.94,245.94,6499.0
2017-07-07 15:00:00,245.86,246.04,245.72,245.72,8614.0,245.86,246.04,245.72,245.72,8614.0
2017-07-07 15:30:00,245.72,245.92,245.53,245.79,39974.0,245.72,245.92,245.53,245.79,39974.0
2017-07-10 09:30:00,245.92,246.07,245.02,245.34,8583.0,245.92,246.07,245.02,245.34,8583.0
2017-07-10 10:00:00,245.44,246.42,245.27,246.21,9255.0,245.44,246.42,245.27,246.21,9255.0
2017-07-10 10:30:00,246.26,246.66,245.89,246.65,16714.0,246.26,246.66,245.89,246.65,16714.0
2017-07-10 11:00:00,246.68,247.21,246.49,246.49,13224.0,246.68,247.21,246.49,246.49,13224.0
2017-07-10 11:30:00,246.52,246.88,246.38,246.85,12439.0,246.52,246.88,246.38,246.85,12439.0
2017-07-10 12:00:00,246.9,247.26,246.9,247.17,22448.0,246.9,247.26,246.9,247.17,22448.0
2017-07-10 12:30:00,247.14,247.27,246.97,247.09,23164.0,247.14,247.27,246.97,247.09,23164.0
2017-07-10 13:00:00,247.03,247.09,246.38,246.6,44007.0,247.03,247.09,246.38,246.6,44007.0
2017-07-10 13:30:00,246.51,247.01,246.37,246.81,17701.0,246.51,247.01,246.37,246.81,17701.0
2017-07-10 14:00:00,246.72,247.15,246.72,246.85,11697.0,246.72,247.15,246.72,246.85,11697.0
2017-07-10 14:30:00,246.74,246.93,246.35,246.51,18984.0,246.74,246.93,246.35,246.51,18984.0
2017-07-10 15:00:00,246.51,246.83,246.41,246.83,18414.0,246.51,246.83,246.41,246.83,18414.0
2017-07-10 15:30:00,246.94,247.05,246.55,246.66,55185.0,246.94,247.05,246.55,246.66,55185.0
2017-07-11 09:30:00,246.68,246.68,245.07,245.87,8006.0,246.68,246.68,245.07,245.87,8006.0
2017-07-11 10:00:00,246.1,246.26,245.7,246.13,6233.0,246.1,246.26,245.7,246.13,6233.0
2017-07-11 10:30:00,246.29,246.29,245.76,245.82,10499.0,246.29,246.29,245.76,245.82,10499.0
2017-07-11 11:00:00,245.91,246.55,245.71,246.03,51311.0,245.91,246.55,245.71,246.03,51311.0
2017-07-11 11:30:00,246.0,246.68,245.83,245.87,23904.0,246.0,246.68,245.83,245.87,23904.0
2017-07-11 12:00:00,245.94,246.02,245.4,245.55,21891.0,245.94,246.02,245.4,245.55,21891.0
2017-07-11 12:30:00,245.48,245.79,245.26,245.26,12252.0,245.48,245.79,245.26,245.26,12252.0
2017-07-11 13:00:00,245.28,245.45,245.07,245.32,4161.0,245.28,245.45,245.07,245.32,4161.0
2017-07-11 13:30:00,245.26,246.18,244.89,245.51,19824.0,245.26,246.18,244.89,245.51,19824.0
2017-07-11 14:00:00,245.5,245.72,245.08,245.65,10800.0,245.5,245.72,245.08,245.65,10800.0
2017-07-11 14:30:00,245.71,246.16,245.55,246.04,8168.0,245.71,246.16,245.55,246.04,8168.0
2017-07-11 15:00:00,246.12,246.53,246.01,246.53,9674.0,246.12,246.53,246.01,246.53,9674.0
2017-07-11 15:30:00,246.57,246.78,246.37,246.64,43020.0,246.57,246.78,246.37,246.64,43020.0
2017-07-12 09:30:00,247.72,249.2,246.97,249.0,22717.0,247.72,249.2,246.97,249.0,22717.0
2017-07-12 10:00:00,249.04,249.25,248.61,249.13,18498.0,249.04,249.25,248.61,249.13,18498.0
2017-07-12 10:30:00,249.07,249.07,248.04,248.32,28875.0,249.07,249.07,248.04,248.32,28875.0
2017-07-12 11:00:00,248.26,248.54,247.45,247.64,35093.0,248.26,248.54,247.45,247.64,35093.0
2017-07-12 11:30:00,247.61,247.76,246.74,246.96,51969.0,247.61,247.76,246.74,246.96,51969.0
2017-07-12 12:00:00,246.87,247.3,246.87,247.0,9396.0,246.87,247.3,246.87,247.0,9396.0
2017-07-12 12:30:00,247.02,247.02,246.28,246.84,13244.0,247.02,247.02,246.28,246.84,13244.0
2017-07-12 13:00:00,246.88,247.0,246.77,246.95,7472.0,246.88,247.0,246.77,246.95,7472.0
2017-07-12 13:30:00,246.92,247.37,246.91,247.37,6492.0,246.92,247.37,246.91,247.37,6492.0
2017-07-12 14:00:00,247.39,247.51,247.1,247.18,10664.0,247.39,247.51,247.1,247.18,10664.0
2017-07-12 14:30:00,247.19,247.67,247.13,247.15,18522.0,247.19,247.67,247.13,247.15,18522.0
2017-07-12 15:00:00,247.13,247.58,247.09,247.39,22857.0,247.13,247.58,247.09,247.39,22857.0
2017-07-12 15:30:00,247.39,247.97,247.39,247.8,46223.0,247.39,247.97,247.39,247.8,46223.0
2017-07-13 09:30:00,247.79,248.92,247.31,248.87,7939.0,247.79,248.92,247.31,248.87,7939.0
2017-07-13 10:00:00,249.01,249.61,247.81,247.96,21429.0,249.01,249.61,247.81,247.96,21429.0
2017-07-13 10:30:00,247.98,248.18,247.56,248.03,14500.0,247.98,248.18,247.56,248.03,14500.0
2017-07-13 11:00:00,248.03,248.1,247.44,247.44,9311.0,248.03,248.1,247.44,247.44,9311.0
2017-07-13 11:30:00,247.45,248.57,247.45,248.52,7802.0,247.45,248.57,247.45,248.52,7802.0
2017-07-13 12:00:00,248.52,248.52,247.56,247.67,6796.0,248.52,248.52,247.56,247.67,6796.0
2017-07-13 12:30:00,247.69,248.16,247.59,248.01,7473.0,247.69,248.16,247.59,248.01,7473.0
2017-07-13 13:00:00,247.96,248.01,247.68,247.91,3400.0,247.96,248.01,247.68,247.91,3400.0
2017-07-13 13:30:00,247.73,247.98,247.55,247.8,16248.0,247.73,247.98,247.55,247.8,16248.0
2017-07-13 14:00:00,247.72,247.72,247.42,247.42,3000.0,247.72,247.72,247.42,247.42,3000.0
2017-07-13 14:30:00,247.55,248.25,247.47,248.25,9371.0,247.55,248.25,247.47,248.25,9371.0
2017-07-13 15:00:00,248.13,248.19,247.91,247.91,11204.0,248.13,248.19,247.91,247.91,11204.0
2017-07-13 15:30:00,247.91,248.58,247.86,248.03,47153.0,247.91,248.58,247.86,248.03,47153.0
2017-07-14 09:30:00,248.37,249.07,247.31,248.1,26751.0,248.37,249.07,247.31,248.1,26751.0
2017-07-14 10:00:00,247.94,248.82,247.93,248.12,8984.0,247.94,248.82,247.93,248.12,8984.0
2017-07-14 10:30:00,248.12,248.27,246.91,247.17,37434.0,248.12,248.27,246.91,247.17,37434.0
2017-07-14 11:00:00,247.18,247.41,246.77,246.95,14282.0,247.18,247.41,246.77,246.95,14282.0
2017-07-14 11:30:00,246.94,247.22,246.83,247.06,28007.0,246.94,247.22,246.83,247.06,28007.0
2017-07-14 12:00:00,247.06,247.49,247.02,247.49,9038.0,247.06,247.49,247.02,247.49,9038.0
2017-07-14 12:30:00,247.41,247.77,247.4,247.4,7423.0,247.41,247.77,247.4,247.4,7423.0
2017-07-14 13:00:00,247.47,247.51,247.27,247.39,7017.0,247.47,247.51,247.27,247.39,7017.0
2017-07-14 13:30:00,247.43,247.5,247.25,247.43,6333.0,247.43,247.5,247.25,247.43,6333.0
2017-07-14 14:00:00,247.47,247.78,247.34,247.59,6498.0,247.47,247.78,247.34,247.59,6498.0
2017-07-14 14:30:00,247.71,247.71,247.44,247.55,7151.0,247.71,247.71,247.44,247.55,7151.0
2017-07-14 15:00:00,247.65,247.65,247.13,247.24,27670.0,247.65,247.65,247.13,247.24,27670.0
2017-07-14 15:30:00,247.24,248.04,247.2,247.55,38444.0,247.24,248.04,247.2,247.55,38444.0
2017-07-17 09:30:00,247.68,247.68,246.53,246.89,17376.0,247.68,247.68,246.53,246.89,17376.0
2017-07-17 10:00:00,246.85,247.69,246.68,247.52,11965.0,246.85,247.69,246.68,247.52,11965.0
2017-07-17 10:30:00,247.67,247.85,247.33,247.65,17468.0,247.67,247.85,247.33,247.65,17468.0
2017-07-17 11:00:00,247.72,248.49,247.72,247.95,7045.0,247.72,248.49,247.72,247.95,7045.0
2017-07-17 11:30:00,247.96,248.05,247.71,247.71,4730.0,247.96,248.05,247.71,247.71,4730.0
2017-07-17 12:00:00,247.71,247.97,247.55,247.62,8708.0,247.71,247.97,247.55,247.62,8708.0
2017-07-17 12:30:00,247.72,248.18,247.72,248.18,8730.0,247.72,248.18,247.72,248.18,8730.0
2017-07-17 13:00:00,248.25,248.43,248.09,248.35,3966.0,248.25,248.43,248.09,248.35,3966.0
2017-07-17 13:30:00,248.42,248.47,248.35,248.43,2225.0,248.42,248.47,248.35,248.43,2225.0
2017-07-17 14:00:00,248.37,248.51,247.95,248.42,6947.0,248.37,248.51,247.95,248.42,6947.0
2017-07-17 14:30:00,248.42,248.57,248.27,248.32,7000.0,248.42,248.57,248.27,248.32,7000.0
2017-07-17 15:00:00,248.39,248.51,248.1,248.1,7815.0,248.39,248.51,248.1,248.1,7815.0
2017-07-17 15:30:00,248.1,248.21,247.77,248.18,30020.0,248.1,248.21,247.77,248.18,30020.0
2017-07-18 09:30:00,248.0,249.2,247.04,249.2,30788.0,248.0,249.2,247.04,249.2,30788.0
2017-07-18 10:00:00,249.1,249.3,248.31,248.51,15704.0,249.1,249.3,248.31,248.51,15704.0
2017-07-18 10:30:00,248.29,248.51,246.7,247.99,12642.0,248.29,248.51,246.7,247.99,12642.0
2017-07-18 11:00:00,247.92,248.16,247.55,247.81,16557.0,247.92,248.16,247.55,247.81,16557.0
2017-07-18 11:30:00,247.79,247.79,246.98,247.21,9988.0,247.79,247.79,246.98,247.21,9988.0
2017-07-18 12:00:00,247.49,247.69,246.73,247.2,26310.0,247.49,247.69,246.73,247.2,26310.0
2017-07-18 12:30:00,247.15,247.15,246.93,247.04,2963.0,247.15,247.15,246.93,247.04,2963.0
2017-07-18 13:00:00,247.05,247.05,246.5,246.5,12015.0,247.05,247.05,246.5,246.5,12015.0
2017-07-18 13:30:00,246.42,246.7,246.01,246.24,10575.0,246.42,246.7,246.01,246.24,10575.0
2017-07-18 14:00:00,246.25,246.35,246.02,246.23,21499.0,246.25,246.35,246.02,246.23,21499.0
2017-07-18 14:30:00,246.27,246.49,246.1,246.48,12925.0,246.27,246.49,246.1,246.48,12925.0
2017-07-18 15:00:00,246.48,246.63,246.4,246.63,8367.0,246.48,246.63,246.4,246.63,8367.0
2017-07-18 15:30:00,246.63,246.93,246.6,246.79,40667.0,246.63,246.93,246.6,246.79,40667.0
2017-07-19 09:30:00,247.31,248.96,247.2,247.62,20243.0,247.31,248.96,247.2,247.62,20243.0
2017-07-19 10:00:00,247.84,248.0,247.23,247.81,45915.0,247.84,248.0,247.23,247.81,45915.0
2017-07-19 10:30:00,247.81,248.07,247.39,248.07,29983.0,247.81,248.07,247.39,248.07,29983.0
2017-07-19 11:00:00,248.04,248.09,247.57,247.86,13021.0,248.04,248.09,247.57,247.86,13021.0
2017-07-19 11:30:00,247.91,249.0,247.91,248.89,33605.0,247.91,249.0,247.91,248.89,33605.0
2017-07-19 12:00:00,248.9,249.2,248.74,249.04,20013.0,248.9,249.2,248.74,249.04,20013.0
2017-07-19 12:30:00,249.04,249.04,248.82,248.84,18048.0,249.04,249.04,248.82,248.84,18048.0
2017-07-19 13:00:00,248.81,248.93,248.55,248.65,14584.0,248.81,248.93,248.55,248.65,14584.0
2017-07-19 13:30:00,248.62,248.77,248.43,248.64,15144.0,248.62,248.77,248.43,248.64,15144.0
2017-07-19 14:00:00,248.6,248.6,248.45,248.5,14293.0,248.6,248.6,248.45,248.5,14293.0
2017-07-19 14:30:00,248.54,248.54,247.96,248.24,15744.0,248.54,248.54,247.96,248.24,15744.0
2017-07-19 15:00:00,248.19,248.28,247.91,248.03,24920.0,248.19,248.28,247.91,248.03,24920.0
2017-07-19 15:30:00,247.99,248.05,247.6,247.78,64200.0,247.99,248.05,247.6,247.78,64200.0
2017-07-20 09:30:00,248.54,248.54,245.36,245.36,31020.0,248.54,248.54,245.36,245.36,31020.0
2017-07-20 10:00:00,245.37,245.91,244.25,244.34,92790.0,245.37,245.91,244.25,244.34,92790.0
2017-07-20 10:30:00,244.33,244.33,241.7,243.83,64610.0,244.33,244.33,241.7,243.83,64610.0
2017-07-20 11:00:00,243.73,243.9,242.21,242.4,50112.0,243.73,243.9,242.21,242.4,50112.0
2017-07-20 11:30:00,242.6,242.79,242.43,242.64,25979.0,242.6,242.79,242.43,242.64,25979.0
2017-07-20 12:00:00,242.54,242.65,242.1,242.54,32654.0,242.54,242.65,242.1,242.54,32654.0
2017-07-20 12:30:00,242.63,242.85,242.32,242.66,17399.0,242.63,242.85,242.32,242.66,17399.0
2017-07-20 13:00:00,242.74,242.85,242.4,242.56,14559.0,242.74,242.85,242.4,242.56,14559.0
2017-07-20 13:30:00,242.52,242.56,242.01,242.48,27027.0,242.52,242.56,242.01,242.48,27027.0
2017-07-20 14:00:00,242.48,242.57,242.18,242.3,13176.0,242.48,242.57,242.18,242.3,13176.0
2017-07-20 14:30:00,242.27,242.59,241.9,242.46,20214.0,242.27,242.59,241.9,242.46,20214.0
2017-07-20 15:00:00,242.47,243.22,242.47,243.22,24717.0,242.47,243.22,242.47,243.22,24717.0
2017-07-20 15:30:00,243.27,243.48,242.46,242.62,89214.0,243.27,243.48,242.46,242.62,89214.0
2017-07-21 09:30:00,242.24,244.6,241.89,243.53,110057.0,242.24,244.6,241.89,243.53,110057.0
2017-07-21 10:00:00,243.51,246.79,242.99,245.43,104286.0,243.51,246.79,242.99,245.43,104286.0
2017-07-21 10:30:00,244.99,245.32,243.31,243.35,18530.0,244.99,245.32,243.31,243.35,18530.0
2017-07-21 11:00:00,243.48,244.48,243.36,244.15,17567.0,243.48,244.48,243.36,244.15,17567.0
2017-07-21 11:30:00,244.22,245.09,244.15,244.61,29732.0,244.22,245.09,244.15,244.61,29732.0
2017-07-21 12:00:00,244.9,245.23,244.63,244.92,19831.0,244.9,245.23,244.63,244.92,19831.0
2017-07-21 12:30:00,244.87,245.0,244.74,244.85,7268.0,244.87,245.0,244.74,244.85,7268.0
2017-07-21 13:00:00,244.95,245.18,244.88,244.95,10817.0,244.95,245.18,244.88,244.95,10817.0
2017-07-21 13:30:00,244.98,245.09,244.8,244.93,21457.0,244.98,245.09,244.8,244.93,21457.0
2017-07-21 14:00:00,245.0,245.12,244.75,245.0,11516.0,245.0,245.12,244.75,245.0,11516.0
2017-07-21 14:30:00,245.01,245.34,244.78,245.05,8431.0,245.01,245.34,244.78,245.05,8431.0
2017-07-21 15:00:00,245.03,245.35,244.96,245.34,15232.0,245.03,245.35,244.96,245.34,15232.0
2017-07-21 15:30:00,245.2,245.26,244.89,244.92,68088.0,245.2,245.26,244.89,244.92,68088.0
2017-07-24 09:30:00,244.6,245.73,243.95,245.22,52435.0,244.6,245.73,243.95,245.22,52435.0
2017-07-24 10:00:00,245.11,245.31,244.81,245.03,29620.0,245.11,245.31,244.81,245.03,29620.0
2017-07-24 10:30:00,245.06,245.59,244.76,245.33,27126.0,245.06,245.59,244.76,245.33,27126.0
2017-07-24 11:00:00,245.33,245.44,244.88,245.38,11103.0,245.33,245.44,244.88,245.38,11103.0
2017-07-24 11:30:00,245.38,245.66,245.09,245.4,18334.0,245.38,245.66,245.09,245.4,18334.0
2017-07-24 12:00:00,245.38,245.38,245.01,245.08,13062.0,245.38,245.38,245.01,245.08,13062.0
2017-07-24 12:30:00,245.09,245.29,244.57,244.71,24347.0,245.09,245.29,244.57,244.71,24347.0
2017-07-24 13:00:00,244.72,244.9,244.47,244.62,15561.0,244.72,244.9,244.47,244.62,15561.0
2017-07-24 13:30:00,244.56,244.73,244.15,244.16,15966.0,244.56,244.73,244.15,244.16,15966.0
2017-07-24 14:00:00,244.21,244.59,244.15,244.42,8899.0,244.21,244.59,244.15,244.42,8899.0
2017-07-24 14:30:00,244.42,244.48,243.86,244.33,15699.0,244.42,244.48,243.86,244.33,15699.0
2017-07-24 15:00:00,244.35,244.61,243.95,244.39,23125.0,244.35,244.61,243.95,244.39,23125.0
2017-07-24 15:30:00,244.38,244.75,243.93,244.09,78379.0,244.38,244.75,243.93,244.09,78379.0
2017-07-25 09:30:00,245.0,245.0,241.35,241.73,164561.0,245.0,245.0,241.35,241.73,164561.0
2017-07-25 10:00:00,241.65,242.12,240.75,241.18,53915.0,241.65,242.12,240.75,241.18,53915.0
2017-07-25 10:30:00,241.19,242.4,241.19,241.42,126536.0,241.19,242.4,241.19,241.42,126536.0
2017-07-25 11:00:00,241.41,241.92,240.09,241.92,85594.0,241.41,241.92,240.09,241.92,85594.0
2017-07-25 11:30:00,241.92,242.18,241.3,241.8,78005.0,241.92,242.18,241.3,241.8,78005.0
2017-07-25 12:00:00,242.09,242.99,241.88,242.34,50440.0,242.09,242.99,241.88,242.34,50440.0
2017-07-25 12:30:00,242.35,242.5,241.79,242.1,26779.0,242.35,242.5,241.79,242.1,26779.0
2017-07-25 13:00:00,242.03,242.92,242.03,242.18,34875.0,242.03,242.92,242.03,242.18,34875.0
2017-07-25 13:30:00,242.08,242.09,240.93,241.31,35825.0,242.08,242.09,240.93,241.31,35825.0
2017-07-25 14:00:00,241.3,241.83,240.9,241.48,31429.0,241.3,241.83,240.9,241.48,31429.0
2017-07-25 14:30:00,241.43,241.9,241.28,241.5,28203.0,241.43,241.9,241.28,241.5,28203.0
2017-07-25 15:00:00,241.54,241.59,240.57,240.88,44738.0,241.54,241.59,240.57,240.88,44738.0
2017-07-25 15:30:00,240.92,241.36,240.48,241.27,110155.0,240.92,241.36,240.48,241.27,110155.0
2017-07-26 09:30:00,243.74,244.56,240.25,240.84,44327.0,243.74,244.56,240.25,240.84,44327.0
2017-07-26 10:00:00,240.85,241.93,240.65,241.78,44494.0,240.85,241.93,240.65,241.78,44494.0
2017-07-26 10:30:00,241.79,241.83,240.01,240.18,39152.0,241.79,241.83,240.01,240.18,39152.0
2017-07-26 11:00:00,240.33,240.78,240.22,240.25,40261.0,240.33,240.78,240.22,240.25,40261.0
2017-07-26 11:30:00,240.47,240.56,239.88,240.26,36899.0,240.47,240.56,239.88,240.26,36899.0
2017-07-26 12:00:00,240.41,240.51,239.95,240.18,26727.0,240.41,240.51,239.95,240.18,26727.0
2017-07-26 12:30:00,240.28,240.37,239.68,239.98,39538.0,240.28,240.37,239.68,239.98,39538.0
2017-07-26 13:00:00,239.99,240.03,239.56,239.88,17600.0,239.99,240.03,239.56,239.88,17600.0
2017-07-26 13:30:00,239.87,240.06,239.7,239.76,23758.0,239.87,240.06,239.7,239.76,23758.0
2017-07-26 14:00:00,239.75,240.34,239.35,239.73,35724.0,239.75,240.34,239.35,239.73,35724.0
2017-07-26 14:30:00,239.74,240.18,239.7,239.92,17353.0,239.74,240.18,239.7,239.92,17353.0
2017-07-26 15:00:00,239.98,240.62,239.84,240.35,35824.0,239.98,240.62,239.84,240.35,35824.0
2017-07-26 15:30:00,240.33,240.41,239.62,240.02,87593.0,240.33,240.41,239.62,240.02,87593.0
2017-07-27 09:30:00,240.21,241.08,238.34,240.13,22681.0,240.21,241.08,238.34,240.13,22681.0
2017-07-27 10:00:00,240.28,240.43,239.34,239.36,32088.0,240.28,240.43,239.34,239.36,32088.0
2017-07-27 10:30:00,239.38,239.56,239.08,239.19,46677.0,239.38,239.56,239.08,239.19,46677.0
2017-07-27 11:00:00,239.26,239.5,238.91,238.91,46254.0,239.26,239.5,238.91,238.91,46254.0
2017-07-27 11:30:00,239.01,239.17,238.69,239.04,33594.0,239.01,239.17,238.69,239.04,33594.0
2017-07-27 12:00:00,239.06,239.11,238.72,238.8,47764.0,239.06,239.11,238.72,238.8,47764.0
2017-07-27 12:30:00,238.81,239.05,238.27,238.45,55475.0,238.81,239.05,238.27,238.45,55475.0
2017-07-27 13:00:00,238.45,238.86,236.48,237.13,40642.0,238.45,238.86,236.48,237.13,40642.0
2017-07-27 13:30:00,237.75,238.17,236.97,238.17,35130.0,237.75,238.17,236.97,238.17,35130.0
2017-07-27 14:00:00,238.28,238.99,237.55,238.0,40935.0,238.28,238.99,237.55,238.0,40935.0
2017-07-27 14:30:00,238.0,238.17,237.18,237.73,48080.0,238.0,238.17,237.18,237.73,48080.0
2017-07-27 15:00:00,237.76,238.07,237.17,238.0,87129.0,237.76,238.07,237.17,238.0,87129.0
2017-07-27 15:30:00,238.0,239.86,237.8,238.1,147299.0,238.0,239.86,237.8,238.1,147299.0
2017-07-28 09:30:00,243.57,251.69,242.28,250.62,180472.0,243.57,251.69,242.28,250.62,180472.0
2017-07-28 10:00:00,250.77,250.77,248.73,249.31,66127.0,250.77,250.77,248.73,249.31,66127.0
2017-07-28 10:30:00,249.21,249.8,247.48,247.94,58790.0,249.21,249.8,247.48,247.94,58790.0
2017-07-28 11:00:00,247.94,248.27,246.24,247.07,67342.0,247.94,248.27,246.24,247.07,67342.0
2017-07-28 11:30:00,247.27,249.79,247.23,249.06,62441.0,247.27,249.79,247.23,249.06,62441.0
2017-07-28 12:00:00,249.05,249.42,247.46,248.91,74780.0,249.05,249.42,247.46,248.91,74780.0
2017-07-28 12:30:00,248.77,249.08,248.54,248.98,38824.0,248.77,249.08,248.54,248.98,38824.0
2017-07-28 13:00:00,248.98,250.0,248.82,250.0,43205.0,248.98,250.0,248.82,250.0,43205.0
2017-07-28 13:30:00,250.09,250.88,249.99,250.37,38999.0,250.09,250.88,249.99,250.37,38999.0
2017-07-28 14:00:00,250.37,250.48,249.56,250.02,30775.0,250.37,250.48,249.56,250.02,30775.0
2017-07-28 14:30:00,249.91,250.14,249.48,249.58,39281.0,249.91,250.14,249.48,249.58,39281.0
2017-07-28 15:00:00,249.58,249.91,248.92,249.24,44615.0,249.58,249.91,248.92,249.24,44615.0
2017-07-28 15:30:00,249.2,249.45,248.01,248.75,177975.0,249.2,249.45,248.01,248.75,177975.0
2017-07-31 09:30:00,249.75,249.77,247.5,248.75,43481.0,249.75,249.77,247.5,248.75,43481.0
2017-07-31 10:00:00,248.78,249.51,248.16,249.51,26350.0,248.78,249.51,248.16,249.51,26350.0
2017-07-31 10:30:00,249.51,249.53,248.46,248.65,27678.0,249.51,249.53,248.46,248.65,27678.0
2017-07-31 11:00:00,248.69,249.49,248.45,249.36,22273.0,248.69,249.49,248.45,249.36,22273.0
2017-07-31 11:30:00,249.35,249.92,249.16,249.18,23588.0,249.35,249.92,249.16,249.18,23588.0
2017-07-31 12:00:00,249.16,249.26,248.51,248.58,15442.0,249.16,249.26,248.51,248.58,15442.0
2017-07-31 12:30:00,248.63,248.79,248.48,248.52,16085.0,248.63,248.79,248.48,248.52,16085.0
2017-07-31 13:00:00,248.43,248.62,247.81,247.91,12829.0,248.43,248.62,247.81,247.91,12829.0
2017-07-31 13:30:00,247.87,248.34,247.75,248.3,18972.0,247.87,248.34,247.75,248.3,18972.0
2017-07-31 14:00:00,248.3,248.68,248.23,248.35,27151.0,248.3,248.68,248.23,248.35,27151.0
2017-07-31 14:30:00,248.34,249.07,248.19,248.71,25230.0,248.34,249.07,248.19,248.71,25230.0
2017-07-31 15:00:00,248.61,249.65,248.59,249.65,43509.0,248.61,249.65,248.59,249.65,43509.0
2017-07-31 15:30:00,249.57,249.83,248.95,249.0,115389.0,249.57,249.83,248.95,249.0,115389.0
2017-08-01 09:30:00,249.9,251.2,249.58,250.63,49366.0,249.9,251.2,249.58,250.63,49366.0
2017-08-01 10:00:00,250.63,251.64,250.6,250.95,38835.0,250.63,251.64,250.6,250.95,38835.0
2017-08-01 10:30:00,251.02,251.65,250.99,251.62,28076.0,251.02,251.65,250.99,251.62,28076.0
2017-08-01 11:00:00,251.57,251.59,250.85,251.32,27849.0,251.57,251.59,250.85,251.32,27849.0
2017-08-01 11:30:00,251.33,252.03,251.3,251.83,35776.0,251.33,252.03,251.3,251.83,35776.0
2017-08-01 12:00:00,251.85,252.23,251.37,251.88,37276.0,251.85,252.23,251.37,251.88,37276.0
2017-08-01 12:30:00,251.95,252.06,251.0,251.42,21340.0,251.95,252.06,251.0,251.42,21340.0
2017-08-01 13:00:00,251.43,251.65,251.08,251.46,14607.0,251.43,251.65,251.08,251.46,14607.0
2017-08-01 13:30:00,251.46,251.62,250.44,250.59,21205.0,251.46,251.62,250.44,250.59,21205.0
2017-08-01 14:00:00,250.49,251.48,250.07,251.31,26527.0,250.49,251.48,250.07,251.31,26527.0
2017-08-01 14:30:00,251.28,251.35,250.81,251.02,56258.0,251.28,251.35,250.81,251.02,56258.0
2017-08-01 15:00:00,251.17,251.69,251.17,251.69,42453.0,251.17,251.69,251.17,251.69,42453.0
2017-08-01 15:30:00,251.63,252.08,251.4,252.04,125295.0,251.63,252.08,251.4,252.04,125295.0
2017-08-02 09:30:00,251.72,252.89,251.61,251.8,37814.0,251.72,252.89,251.61,251.8,37814.0
2017-08-02 10:00:00,251.65,251.69,250.4,251.46,15193.0,251.65,251.69,250.4,251.46,15193.0
2017-08-02 10:30:00,251.33,251.56,250.24,250.24,10480.0,251.33,251.56,250.24,250.24,10480.0
2017-08-02 11:00:00,250.37,251.41,250.37,251.22,16519.0,250.37,251.41,250.37,251.22,16519.0
2017-08-02 11:30:00,251.16,251.57,250.64,251.43,15659.0,251.16,251.57,250.64,251.43,15659.0
2017-08-02 12:00:00,251.29,251.29,250.71,250.82,21659.0,251.29,251.29,250.71,250.82,21659.0
2017-08-02 12:30:00,250.76,251.14,250.67,250.86,16307.0,250.76,251.14,250.67,250.86,16307.0
2017-08-02 13:00:00,250.85,250.86,250.51,250.81,11229.0,250.85,250.86,250.51,250.81,11229.0
2017-08-02 13:30:00,250.81,251.53,250.73,251.1,14662.0,250.81,251.53,250.73,251.1,14662.0
2017-08-02 14:00:00,251.2,252.42,251.2,251.87,32452.0,251.2,252.42,251.2,251.87,32452.0
2017-08-02 14:30:00,251.94,251.94,251.2,251.23,17967.0,251.94,251.94,251.2,251.23,17967.0
2017-08-02 15:00:00,251.24,251.67,251.19,251.53,13651.0,251.24,251.67,251.19,251.53,13651.0
2017-08-02 15:30:00,251.56,251.8,251.48,251.79,47943.0,251.56,251.8,251.48,251.79,47943.0
2017-08-03 09:30:00,251.56,251.81,249.83,250.17,20060.0,251.56,251.81,249.83,250.17,20060.0
2017-08-03 10:00:00,249.96,250.55,249.35,250.55,13618.0,249.96,250.55,249.35,250.55,13618.0
2017-08-03 10:30:00,250.65,251.05,249.48,250.06,19379.0,250.65,251.05,249.48,250.06,19379.0
2017-08-03 11:00:00,250.0,250.17,249.61,250.15,10240.0,250.0,250.17,249.61,250.15,10240.0
2017-08-03 11:30:00,250.04,250.04,249.02,249.43,13861.0,250.04,250.04,249.02,249.43,13861.0
2017-08-03 12:00:00,249.31,250.22,249.31,250.11,9708.0,249.31,250.22,249.31,250.11,9708.0
2017-08-03 12:30:00,250.18,250.25,249.74,250.25,7888.0,250.18,250.25,249.74,250.25,7888.0
2017-08-03 13:00:00,250.27,250.35,249.77,250.27,6510.0,250.27,250.35,249.77,250.27,6510.0
2017-08-03 13:30:00,250.2,250.6,250.09,250.52,10168.0,250.2,250.6,250.09,250.52,10168.0
2017-08-03 14:00:00,250.62,251.3,250.62,251.27,10012.0,250.62,251.3,250.62,251.27,10012.0
2017-08-03 14:30:00,251.21,251.39,250.69,250.85,9238.0,251.21,251.39,250.69,250.85,9238.0
2017-08-03 15:00:00,250.93,251.32,250.63,251.3,13616.0,250.93,251.32,250.63,251.3,13616.0
2017-08-03 15:30:00,251.3,251.31,250.5,251.03,54705.0,251.3,251.31,250.5,251.03,54705.0
2017-08-04 09:30:00,251.18,252.09,249.84,250.54,14868.0,251.18,252.09,249.84,250.54,14868.0
2017-08-04 10:00:00,250.43,250.71,249.9,250.1,10925.0,250.43,250.71,249.9,250.1,10925.0
2017-08-04 10:30:00,250.09,250.8,249.96,250.8,20553.0,250.09,250.8,249.96,250.8,20553.0
2017-08-04 11:00:00,250.81,250.81,249.21,249.45,21445.0,250.81,250.81,249.21,249.45,21445.0
2017-08-04 11:30:00,249.44,250.28,249.44,250.16,13778.0,249.44,250.28,249.44,250.16,13778.0
2017-08-04 12:00:00,250.25,250.43,250.0,250.04,11249.0,250.25,250.43,250.0,250.04,11249.0
2017-08-04 12:30:00,250.2,250.41,249.93,250.28,13445.0,250.2,250.41,249.93,250.28,13445.0
2017-08-04 13:00:00,250.35,250.49,250.1,250.29,12095.0,250.35,250.49,250.1,250.29,12095.0
2017-08-04 13:30:00,250.41,250.42,250.17,250.31,7108.0,250.41,250.42,250.17,250.31,7108.0
2017-08-04 14:00:00,250.31,250.89,250.22,250.86,10857.0,250.31,250.89,250.22,250.86,10857.0
2017-08-04 14:30:00,250.79,251.63,250.69,250.84,16026.0,250.79,251.63,250.69,250.84,16026.0
2017-08-04 15:00:00,250.76,251.05,250.68,250.9,13624.0,250.76,251.05,250.68,250.9,13624.0
2017-08-04 15:30:00,250.83,251.07,250.72,250.87,31265.0,250.83,251.07,250.72,250.87,31265.0
2017-08-07 09:30:00,250.01,250.14,248.77,249.28,25936.0,250.01,250.14,248.77,249.28,25936.0
2017-08-07 10:00:00,249.25,249.4,248.47,248.77,23216.0,249.25,249.4,248.47,248.77,23216.0
2017-08-07 10:30:00,248.71,248.77,247.91,248.08,37910.0,248.71,248.77,247.91,248.08,37910.0
2017-08-07 11:00:00,248.14,249.2,248.13,249.02,18867.0,248.14,249.2,248.13,249.02,18867.0
2017-08-07 11:30:00,249.18,249.54,249.02,249.35,19457.0,249.18,249.54,249.02,249.35,19457.0
2017-08-07 12:00:00,249.24,249.33,248.9,249.14,25074.0,249.24,249.33,248.9,249.14,25074.0
2017-08-07 12:30:00,249.19,249.19,248.83,248.97,17203.0,249.19,249.19,248.83,248.97,17203.0
2017-08-07 13:00:00,248.93,249.01,248.6,248.79,14983.0,248.93,249.01,248.6,248.79,14983.0
2017-08-07 13:30:00,248.79,249.27,248.79,248.84,16320.0,248.79,249.27,248.79,248.84,16320.0
2017-08-07 14:00:00,248.89,249.73,248.86,249.72,17085.0,248.89,249.73,248.86,249.72,17085.0
2017-08-07 14:30:00,249.64,249.71,249.34,249.57,17139.0,249.64,249.71,249.34,249.57,17139.0
2017-08-07 15:00:00,249.57,249.75,249.28,249.56,34997.0,249.57,249.75,249.28,249.56,34997.0
2017-08-07 15:30:00,249.58,249.68,249.25,249.47,105730.0,249.58,249.68,249.25,249.47,105730.0
2017-08-08 09:30:00,249.07,249.07,247.34,247.91,15321.0,249.07,249.07,247.34,247.91,15321.0
2017-08-08 10:00:00,247.98,248.84,247.76,248.84,14650.0,247.98,248.84,247.76,248.84,14650.0
2017-08-08 10:30:00,248.84,248.87,248.24,248.76,8718.0,248.84,248.87,248.24,248.76,8718.0
2017-08-08 11:00:00,248.72,249.59,248.71,249.42,17813.0,248.72,249.59,248.71,249.42,17813.0
2017-08-08 11:30:00,249.4,250.27,249.24,250.1,18089.0,249.4,250.27,249.24,250.1,18089.0
2017-08-08 12:00:00,250.09,250.74,250.09,250.61,13809.0,250.09,250.74,250.09,250.61,13809.0
2017-08-08 12:30:00,250.61,250.72,249.87,250.1,6563.0,250.61,250.72,249.87,250.1,6563.0
2017-08-08 13:00:00,250.18,250.36,249.99,250.22,29528.0,250.18,250.36,249.99,250.22,29528.0
2017-08-08 13:30:00,250.17,250.19,249.82,250.15,12425.0,250.17,250.19,249.82,250.15,12425.0
2017-08-08 14:00:00,250.13,250.22,250.03,250.22,13185.0,250.13,250.22,250.03,250.22,13185.0
2017-08-08 14:30:00,250.26,250.45,250.17,250.3,19596.0,250.26,250.45,250.17,250.3,19596.0
2017-08-08 15:00:00,250.29,250.29,249.32,249.54,19651.0,250.29,250.29,249.32,249.54,19651.0
2017-08-08 15:30:00,249.51,249.51,248.88,249.01,60669.0,249.51,249.51,248.88,249.01,60669.0
2017-08-09 09:30:00,249.07,249.75,248.4,249.75,15437.0,249.07,249.75,248.4,249.75,15437.0
2017-08-09 10:00:00,249.61,249.78,248.9,249.7,21373.0,249.61,249.78,248.9,249.7,21373.0
2017-08-09 10:30:00,249.7,250.04,249.31,249.87,16713.0,249.7,250.04,249.31,249.87,16713.0
2017-08-09 11:00:00,249.9,250.2,249.82,250.12,11981.0,249.9,250.2,249.82,250.12,11981.0
2017-08-09 11:30:00,250.16,250.16,249.66,250.07,12369.0,250.16,250.16,249.66,250.07,12369.0
2017-08-09 12:00:00,250.09,250.09,249.37,249.49,10681.0,250.09,250.09,249.37,249.49,10681.0
2017-08-09 12:30:00,249.5,249.5,249.19,249.31,9879.0,249.5,249.5,249.19,249.31,9879.0
2017-08-09 13:00:00,249.31,249.53,249.28,249.28,13392.0,249.31,249.53,249.28,249.28,13392.0
2017-08-09 13:30:00,249.34,249.34,248.99,249.09,6239.0,249.34,249.34,248.99,249.09,6239.0
2017-08-09 14:00:00,249.2,249.2,248.58,248.67,9434.0,249.2,249.2,248.58,248.67,9434.0
2017-08-09 14:30:00,248.72,248.82,248.21,248.48,13860.0,248.72,248.82,248.21,248.48,13860.0
2017-08-09 15:00:00,248.45,248.58,248.19,248.49,17311.0,248.45,248.58,248.19,248.49,17311.0
2017-08-09 15:30:00,248.51,249.86,248.51,249.66,103720.0,248.51,249.86,248.51,249.66,103720.0
2017-08-10 09:30:00,247.91,248.7,246.77,247.58,18902.0,247.91,248.7,246.77,247.58,18902.0
2017-08-10 10:00:00,247.86,247.86,246.96,247.47,21163.0,247.86,247.86,246.96,247.47,21163.0
2017-08-10 10:30:00,247.62,247.83,247.27,247.27,24653.0,247.62,247.83,247.27,247.27,24653.0
2017-08-10 11:00:00,247.27,247.76,246.96,247.26,17047.0,247.27,247.76,246.96,247.26,17047.0
2017-08-10 11:30:00,247.18,247.28,246.6,247.1,8257.0,247.18,247.28,246.6,247.1,8257.0
2017-08-10 12:00:00,246.89,247.12,246.55,246.69,27210.0,246.89,247.12,246.55,246.69,27210.0
2017-08-10 12:30:00,246.63,246.71,246.33,246.5,26165.0,246.63,246.71,246.33,246.5,26165.0
2017-08-10 13:00:00,246.6,246.85,246.48,246.84,10392.0,246.6,246.85,246.48,246.84,10392.0
2017-08-10 13:30:00,246.86,246.86,246.36,246.44,10110.0,246.86,246.86,246.36,246.44,10110.0
2017-08-10 14:00:00,246.42,246.8,246.39,246.49,11050.0,246.42,246.8,246.39,246.49,11050.0
2017-08-10 14:30:00,246.58,247.06,246.47,246.65,13202.0,246.58,247.06,246.47,246.65,13202.0
2017-08-10 15:00:00,246.8,246.88,246.1,246.75,27139.0,246.8,246.88,246.1,246.75,27139.0
2017-08-10 15:30:00,246.71,247.05,246.34,246.44,69496.0,246.71,247.05,246.34,246.44,69496.0
2017-08-11 09:30:00,246.72,246.76,245.32,246.58,15039.0,246.72,246.76,245.32,246.58,15039.0
2017-08-11 10:00:00,246.56,248.19,246.43,248.19,10695.0,246.56,248.19,246.43,248.19,10695.0
2017-08-11 10:30:00,248.19,248.5,247.85,248.24,11180.0,248.19,248.5,247.85,248.24,11180.0
2017-08-11 11:00:00,248.18,248.18,246.96,247.49,7780.0,248.18,248.18,246.96,247.49,7780.0
2017-08-11 11:30:00,247.29,247.49,246.95,247.06,10436.0,247.29,247.49,246.95,247.06,10436.0
2017-08-11 12:00:00,247.04,247.97,246.95,247.85,12120.0,247.04,247.97,246.95,247.85,12120.0
2017-08-11 12:30:00,247.83,248.01,247.38,247.44,18670.0,247.83,248.01,247.38,247.44,18670.0
2017-08-11 13:00:00,247.45,247.46,246.86,246.86,8611.0,247.45,247.46,246.86,246.86,8611.0
2017-08-11 13:30:00,246.97,247.12,246.74,246.78,11771.0,246.97,247.12,246.74,246.78,11771.0
2017-08-11 14:00:00,246.82,246.91,246.38,246.54,9585.0,246.82,246.91,246.38,246.54,9585.0
2017-08-11 14:30:00,246.39,246.39,246.01,246.35,12855.0,246.39,246.39,246.01,246.35,12855.0
2017-08-11 15:00:00,246.31,246.39,245.81,245.9,12109.0,246.31,246.39,245.81,245.9,12109.0
2017-08-11 15:30:00,245.89,246.01,245.43,245.51,62587.0,245.89,246.01,245.43,245.51,62587.0
2017-08-14 09:30:00,247.01,248.38,246.11,247.26,28036.0,247.01,248.38,246.11,247.26,28036.0
2017-08-14 10:00:00,247.16,249.68,247.06,249.46,33445.0,247.16,249.68,247.06,249.46,33445.0
2017-08-14 10:30:00,249.54,249.62,248.38,248.55,88020.0,249.54,249.62,248.38,248.55,88020.0
2017-08-14 11:00:00,248.57,249.06,248.32,249.06,12497.0,248.57,249.06,248.32,249.06,12497.0
2017-08-14 11:30:00,248.93,249.11,248.38,248.75,15032.0,248.93,249.11,248.38,248.75,15032.0
2017-08-14 12:00:00,248.69,248.77,248.45,248.58,20214.0,248.69,248.77,248.45,248.58,20214.0
2017-08-14 12:30:00,248.46,248.72,248.43,248.44,9450.0,248.46,248.72,248.43,248.44,9450.0
2017-08-14 13:00:00,248.35,248.6,247.97,248.14,11453.0,248.35,248.6,247.97,248.14,11453.0
2017-08-14 13:30:00,248.19,248.51,248.19,248.48,25407.0,248.19,248.51,248.19,248.48,25407.0
2017-08-14 14:00:00,248.58,248.9,248.55,248.9,7491.0,248.58,248.9,248.55,248.9,7491.0
2017-08-14 14:30:00,248.94,248.94,248.5,248.75,9271.0,248.94,248.94,248.5,248.75,9271.0
2017-08-14 15:00:00,248.7,249.22,248.61,249.21,22506.0,248.7,249.22,248.61,249.21,22506.0
2017-08-14 15:30:00,249.15,249.15,248.53,248.58,46307.0,249.15,249.15,248.53,248.58,46307.0
2017-08-15 09:30:00,249.68,249.95,248.97,249.74,28253.0,249.68,249.95,248.97,249.74,28253.0
2017-08-15 10:00:00,249.86,249.94,249.43,249.84,24074.0,249.86,249.94,249.43,249.84,24074.0
2017-08-15 10:30:00,249.76,249.99,249.4,249.72,14475.0,249.76,249.99,249.4,249.72,14475.0
2017-08-15 11:00:00,249.76,250.1,249.64,250.01,10654.0,249.76,250.1,249.64,250.01,10654.0
2017-08-15 11:30:00,250.02,250.04,249.53,249.72,8670.0,250.02,250.04,249.53,249.72,8670.0
2017-08-15 12:00:00,249.61,249.87,249.6,249.72,10352.0,249.61,249.87,249.6,249.72,10352.0
2017-08-15 12:30:00,249.7,250.2,249.67,250.12,11073.0,249.7,250.2,249.67,250.12,11073.0
2017-08-15 13:00:00,250.18,250.46,250.06,250.29,18205.0,250.18,250.46,250.06,250.29,18205.0
2017-08-15 13:30:00,250.29,250.55,249.79,249.85,13223.0,250.29,250.55,249.79,249.85,13223.0
2017-08-15 14:00:00,249.84,250.47,249.71,250.47,17717.0,249.84,250.47,249.71,250.47,17717.0
2017-08-15 14:30:00,250.5,250.7,250.38,250.63,13782.0,250.5,250.7,250.38,250.63,13782.0
2017-08-15 15:00:00,250.62,250.88,250.61,250.66,28190.0,250.62,250.88,250.61,250.66,28190.0
2017-08-15 15:30:00,250.69,250.81,249.86,249.95,79823.0,250.69,250.81,249.86,249.95,79823.0
2017-08-16 09:30:00,250.43,251.87,250.07,250.73,15801.0,250.43,251.87,250.07,250.73,15801.0
2017-08-16 10:00:00,250.7,251.8,250.59,251.67,27273.0,250.7,251.8,250.59,251.67,27273.0
2017-08-16 10:30:00,251.54,251.9,251.47,251.74,30886.0,251.54,251.9,251.47,251.74,30886.0
2017-08-16 11:00:00,251.79,251.95,251.33,251.53,16503.0,251.79,251.95,251.33,251.53,16503.0
2017-08-16 11:30:00,251.54,252.0,251.36,251.76,11051.0,251.54,252.0,251.36,251.76,11051.0
2017-08-16 12:00:00,251.77,252.2,251.7,252.2,15046.0,251.77,252.2,251.7,252.2,15046.0
2017-08-16 12:30:00,252.05,252.38,251.99,252.21,14141.0,252.05,252.38,251.99,252.21,14141.0
2017-08-16 13:00:00,252.28,252.68,252.14,252.68,26213.0,252.28,252.68,252.14,252.68,26213.0
2017-08-16 13:30:00,252.55,252.58,252.09,252.38,11686.0,252.55,252.58,252.09,252.38,11686.0
2017-08-16 14:00:00,252.26,252.61,252.15,252.17,11071.0,252.26,252.61,252.15,252.17,11071.0
2017-08-16 14:30:00,252.17,252.76,252.06,252.49,12630.0,252.17,252.76,252.06,252.49,12630.0
2017-08-16 15:00:00,252.48,252.66,252.0,252.46,23659.0,252.48,252.66,252.0,252.46,23659.0
2017-08-16 15:30:00,252.53,252.65,251.92,252.11,66438.0,252.53,252.65,251.92,252.11,66438.0
2017-08-17 09:30:00,251.74,252.16,251.29,251.82,10097.0,251.74,252.16,251.29,251.82,10097.0
2017-08-17 10:00:00,251.32,251.46,249.64,250.27,46975.0,251.32,251.46,249.64,250.27,46975.0
2017-08-17 10:30:00,250.18,250.7,249.8,250.33,14305.0,250.18,250.7,249.8,250.33,14305.0
2017-08-17 11:00:00,250.36,251.08,249.88,249.95,17882.0,250.36,251.08,249.88,249.95,17882.0
2017-08-17 11:30:00,250.05,250.6,249.83,249.83,19578.0,250.05,250.6,249.83,249.83,19578.0
2017-08-17 12:00:00,249.99,250.08,249.37,249.71,27497.0,249.99,250.08,249.37,249.71,27497.0
2017-08-17 12:30:00,249.9,249.97,249.18,249.41,11115.0,249.9,249.97,249.18,249.41,11115.0
2017-08-17 13:00:00,249.41,249.68,249.17,249.59,19293.0,249.41,249.68,249.17,249.59,19293.0
2017-08-17 13:30:00,249.62,249.64,249.04,249.53,60607.0,249.62,249.64,249.04,249.53,60607.0
2017-08-17 14:00:00,249.44,249.53,248.6,249.3,17000.0,249.44,249.53,248.6,249.3,17000.0
2017-08-17 14:30:00,249.36,249.55,248.58,248.7,30695.0,249.36,249.55,248.58,248.7,30695.0
2017-08-17 15:00:00,248.81,248.96,248.46,248.73,24064.0,248.81,248.96,248.46,248.73,24064.0
2017-08-17 15:30:00,248.68,249.13,248.06,248.19,70695.0,248.68,249.13,248.06,248.19,70695.0
2017-08-18 09:30:00,247.52,248.49,246.73,248.49,82922.0,247.52,248.49,246.73,248.49,82922.0
2017-08-18 10:00:00,248.6,248.96,247.83,248.46,53001.0,248.6,248.96,247.83,248.46,53001.0
2017-08-18 10:30:00,248.41,248.95,247.74,247.99,42895.0,248.41,248.95,247.74,247.99,42895.0
2017-08-18 11:00:00,248.08,248.34,247.78,248.28,38939.0,248.08,248.34,247.78,248.28,38939.0
2017-08-18 11:30:00,248.38,248.8,248.32,248.56,19003.0,248.38,248.8,248.32,248.56,19003.0
2017-08-18 12:00:00,248.62,248.62,248.12,248.26,14907.0,248.62,248.62,248.12,248.26,14907.0
2017-08-18 12:30:00,248.27,248.91,248.11,248.78,33063.0,248.27,248.91,248.11,248.78,33063.0
2017-08-18 13:00:00,248.8,249.05,248.59,248.92,19872.0,248.8,249.05,248.59,248.92,19872.0
2017-08-18 13:30:00,248.8,248.87,248.48,248.74,15970.0,248.8,248.87,248.48,248.74,15970.0
2017-08-18 14:00:00,248.67,249.31,248.65,249.17,15173.0,248.67,249.31,248.65,249.17,15173.0
2017-08-18 14:30:00,249.27,249.35,249.05,249.15,20508.0,249.27,249.35,249.05,249.15,20508.0
2017-08-18 15:00:00,249.08,249.21,249.02,249.17,33358.0,249.08,249.21,249.02,249.17,33358.0
2017-08-18 15:30:00,249.15,249.26,248.74,248.96,84505.0,249.15,249.26,248.74,248.96,84505.0
2017-08-21 09:30:00,248.52,249.16,248.33,248.51,26921.0,248.52,249.16,248.33,248.51,26921.0
2017-08-21 10:00:00,248.5,248.51,247.69,248.13,10814.0,248.5,248.51,247.69,248.13,10814.0
2017-08-21 10:30:00,248.34,248.7,248.18,248.4,12402.0,248.34,248.7,248.18,248.4,12402.0
2017-08-21 11:00:00,248.51,248.51,247.85,248.08,15506.0,248.51,248.51,247.85,248.08,15506.0
2017-08-21 11:30:00,247.98,248.4,247.9,248.18,2600.0,247.98,248.4,247.9,248.18,2600.0
2017-08-21 12:00:00,248.09,248.11,247.84,247.95,24900.0,248.09,248.11,247.84,247.95,24900.0
2017-08-21 12:30:00,248.05,248.08,247.64,247.75,6959.0,248.05,248.08,247.64,247.75,6959.0
2017-08-21 13:00:00,247.71,247.71,247.4,247.4,9265.0,247.71,247.71,247.4,247.4,9265.0
2017-08-21 13:30:00,247.38,247.5,247.19,247.25,6568.0,247.38,247.5,247.19,247.25,6568.0
2017-08-21 14:00:00,247.18,247.57,247.1,247.23,7235.0,247.18,247.57,247.1,247.23,7235.0
2017-08-21 14:30:00,247.25,247.41,246.99,246.99,10503.0,247.25,247.41,246.99,246.99,10503.0
2017-08-21 15:00:00,246.98,247.28,246.87,247.19,14418.0,246.98,247.28,246.87,247.19,14418.0
2017-08-21 15:30:00,247.22,247.48,246.91,246.93,60665.0,247.22,247.48,246.91,246.93,60665.0
2017-08-22 09:30:00,247.0,248.99,246.72,248.94,22939.0,247.0,248.99,246.72,248.94,22939.0
2017-08-22 10:00:00,248.93,249.56,248.89,249.35,50785.0,248.93,249.56,248.89,249.35,50785.0
2017-08-22 10:30:00,249.38,250.21,249.27,250.21,11361.0,249.38,250.21,249.27,250.21,11361.0
2017-08-22 11:00:00,250.17,250.32,249.7,249.88,8450.0,250.17,250.32,249.7,249.88,8450.0
2017-08-22 11:30:00,249.86,250.24,249.84,249.9,2600.0,249.86,250.24,249.84,249.9,2600.0
2017-08-22 12:00:00,249.88,249.97,249.52,249.8,12862.0,249.88,249.97,249.52,249.8,12862.0
2017-08-22 12:30:00,249.84,250.18,249.84,249.99,6701.0,249.84,250.18,249.84,249.99,6701.0
2017-08-22 13:00:00,250.0,250.24,249.92,250.24,4500.0,250.0,250.24,249.92,250.24,4500.0
2017-08-22 13:30:00,250.32,250.38,249.5,249.59,7350.0,250.32,250.38,249.5,249.59,7350.0
2017-08-22 14:00:00,249.67,250.15,249.12,249.98,15468.0,249.67,250.15,249.12,249.98,15468.0
2017-08-22 14:30:00,250.06,250.06,249.63,249.95,5259.0,250.06,250.06,249.63,249.95,5259.0
2017-08-22 15:00:00,250.01,250.21,249.62,250.21,17151.0,250.01,250.21,249.62,250.21,17151.0
2017-08-22 15:30:00,250.15,250.16,249.34,249.6,53184.0,250.15,250.16,249.34,249.6,53184.0
2017-08-23 09:30:00,248.6,249.67,245.47,249.57,28736.0,248.6,249.67,245.47,249.57,28736.0
2017-08-23 10:00:00,249.48,249.51,248.63,249.0,56824.0,249.48,249.51,248.63,249.0,56824.0
2017-08-23 10:30:00,249.01,249.01,248.24,248.69,20429.0,249.01,249.01,248.24,248.69,20429.0
2017-08-23 11:00:00,248.7,248.7,247.82,248.24,14428.0,248.7,248.7,247.82,248.24,14428.0
2017-08-23 11:30:00,248.06,248.28,247.92,247.99,6300.0,248.06,248.28,247.92,247.99,6300.0
2017-08-23 12:00:00,247.98,248.2,247.9,248.16,8868.0,247.98,248.2,247.9,248.16,8868.0
2017-08-23 12:30:00,248.15,248.15,247.78,247.88,6872.0,248.15,248.15,247.78,247.88,6872.0
2017-08-23 13:00:00,247.91,248.16,247.83,248.12,10725.0,247.91,248.16,247.83,248.12,10725.0
2017-08-23 13:30:00,247.92,248.04,247.71,247.88,26847.0,247.92,248.04,247.71,247.88,26847.0
2017-08-23 14:00:00,247.93,248.06,247.41,247.66,19367.0,247.93,248.06,247.41,247.66,19367.0
2017-08-23 14:30:00,247.72,248.26,247.72,248.18,4155.0,247.72,248.26,247.72,248.18,4155.0
2017-08-23 15:00:00,248.13,248.37,248.09,248.37,13105.0,248.13,248.37,248.09,248.37,13105.0
2017-08-23 15:30:00,248.27,248.63,247.95,248.11,45529.0,248.27,248.63,247.95,248.11,45529.0
2017-08-24 09:30:00,248.64,249.29,246.8,247.34,8528.0,248.64,249.29,246.8,247.34,8528.0
2017-08-24 10:00:00,246.88,247.0,245.05,246.06,27817.0,246.88,247.0,245.05,246.06,27817.0
2017-08-24 10:30:00,245.9,246.41,245.73,246.29,15067.0,245.9,246.41,245.73,246.29,15067.0
2017-08-24 11:00:00,246.04,246.3,244.77,244.87,20209.0,246.04,246.3,244.77,244.87,20209.0
2017-08-24 11:30:00,245.07,245.74,244.77,245.74,12447.0,245.07,245.74,244.77,245.74,12447.0
2017-08-24 12:00:00,245.56,245.79,245.38,245.61,5000.0,245.56,245.79,245.38,245.61,5000.0
2017-08-24 12:30:00,245.55,246.37,245.36,245.98,25542.0,245.55,246.37,245.36,245.98,25542.0
2017-08-24 13:00:00,245.98,246.37,245.9,246.26,12252.0,245.98,246.37,245.9,246.26,12252.0
2017-08-24 13:30:00,246.31,246.65,246.11,246.22,7757.0,246.31,246.65,246.11,246.22,7757.0
2017-08-24 14:00:00,246.16,246.36,245.87,246.0,7604.0,246.16,246.36,245.87,246.0,7604.0
2017-08-24 14:30:00,246.02,246.11,245.79,246.11,16999.0,246.02,246.11,245.79,246.11,16999.0
2017-08-24 15:00:00,246.01,246.07,245.72,245.89,16326.0,246.01,246.07,245.72,245.89,16326.0
2017-08-24 15:30:00,245.87,246.09,245.73,245.9,60373.0,245.87,246.09,245.73,245.9,60373.0
2017-08-25 09:30:00,247.1,247.6,245.42,247.55,28585.0,247.1,247.6,245.42,247.55,28585.0
2017-08-25 10:00:00,247.63,247.97,246.77,247.85,23552.0,247.63,247.97,246.77,247.85,23552.0
2017-08-25 10:30:00,247.99,248.09,247.09,247.1,11914.0,247.99,248.09,247.09,247.1,11914.0
2017-08-25 11:00:00,247.02,247.12,246.57,247.04,14992.0,247.02,247.12,246.57,247.04,14992.0
2017-08-25 11:30:00,246.8,247.01,246.59,246.75,8200.0,246.8,247.01,246.59,246.75,8200.0
2017-08-25 12:00:00,246.76,247.69,246.76,247.49,15640.0,246.76,247.69,246.76,247.49,15640.0
2017-08-25 12:30:00,247.49,248.04,247.41,247.93,7730.0,247.49,248.04,247.41,247.93,7730.0
2017-08-25 13:00:00,247.99,248.03,247.71,247.78,9772.0,247.99,248.03,247.71,247.78,9772.0
2017-08-25 13:30:00,247.83,248.46,247.83,247.96,16748.0,247.83,248.46,247.83,247.96,16748.0
2017-08-25 14:00:00,248.08,248.16,247.82,247.98,11262.0,248.08,248.16,247.82,247.98,11262.0
2017-08-25 14:30:00,248.04,248.2,247.92,247.96,10643.0,248.04,248.2,247.92,247.96,10643.0
2017-08-25 15:00:00,247.95,248.21,247.8,248.0,23778.0,247.95,248.21,247.8,248.0,23778.0
2017-08-25 15:30:00,247.96,247.96,246.94,247.06,42268.0,247.96,247.96,246.94,247.06,42268.0
2017-08-28 09:30:00,247.58,248.39,247.35,247.38,26267.0,247.58,248.39,247.35,247.38,26267.0
2017-08-28 10:00:00,247.21,247.96,247.08,247.36,11614.0,247.21,247.96,247.08,247.36,11614.0
2017-08-28 10:30:00,247.89,248.12,247.34,247.92,7135.0,247.89,248.12,247.34,247.92,7135.0
2017-08-28 11:00:00,247.84,247.86,247.13,247.41,13098.0,247.84,247.86,247.13,247.41,13098.0
2017-08-28 11:30:00,247.38,247.76,247.3,247.76,8973.0,247.38,247.76,247.3,247.76,8973.0
2017-08-28 12:00:00,247.84,247.84,247.51,247.66,14675.0,247.84,247.84,247.51,247.66,14675.0
2017-08-28 12:30:00,247.71,247.76,247.42,247.53,7810.0,247.71,247.76,247.42,247.53,7810.0
2017-08-28 13:00:00,247.4,247.53,247.26,247.36,4991.0,247.4,247.53,247.26,247.36,4991.0
2017-08-28 13:30:00,247.35,247.59,247.19,247.58,8417.0,247.35,247.59,247.19,247.58,8417.0
2017-08-28 14:00:00,247.52,247.53,247.29,247.34,8376.0,247.52,247.53,247.29,247.34,8376.0
2017-08-28 14:30:00,247.33,247.36,247.12,247.31,9622.0,247.33,247.36,247.12,247.31,9622.0
2017-08-28 15:00:00,247.33,247.36,247.08,247.17,10054.0,247.33,247.36,247.08,247.17,10054.0
2017-08-28 15:30:00,247.21,247.24,246.95,247.11,31257.0,247.21,247.24,246.95,247.11,31257.0
2017-08-29 09:30:00,245.9,247.67,245.65,247.49,13592.0,245.9,247.67,245.65,247.49,13592.0
2017-08-29 10:00:00,247.29,247.44,246.74,247.44,10325.0,247.29,247.44,246.74,247.44,10325.0
2017-08-29 10:30:00,247.43,248.51,247.42,247.75,27341.0,247.43,248.51,247.42,247.75,27341.0
2017-08-29 11:00:00,247.73,248.1,247.45,247.48,8585.0,247.73,248.1,247.45,247.48,8585.0
2017-08-29 11:30:00,247.42,247.58,247.02,247.02,8648.0,247.42,247.58,247.02,247.02,8648.0
2017-08-29 12:00:00,247.12,247.23,246.81,247.14,7020.0,247.12,247.23,246.81,247.14,7020.0
2017-08-29 12:30:00,247.05,247.21,246.73,246.92,6412.0,247.05,247.21,246.73,246.92,6412.0
2017-08-29 13:00:00,246.93,247.65,246.83,247.52,11401.0,246.93,247.65,246.83,247.52,11401.0
2017-08-29 13:30:00,247.6,247.79,247.38,247.39,14623.0,247.6,247.79,247.38,247.39,14623.0
2017-08-29 14:00:00,247.39,247.76,247.15,247.7,12936.0,247.39,247.76,247.15,247.7,12936.0
2017-08-29 14:30:00,247.66,248.11,247.61,248.0,8620.0,247.66,248.11,247.61,248.0,8620.0
2017-08-29 15:00:00,247.97,248.63,247.97,248.52,14863.0,247.97,248.63,247.97,248.52,14863.0
2017-08-29 15:30:00,248.52,248.61,248.21,248.57,47994.0,248.52,248.61,248.21,248.57,47994.0
2017-08-30 09:30:00,248.81,249.7,248.09,249.7,40133.0,248.81,249.7,248.09,249.7,40133.0
2017-08-30 10:00:00,249.63,249.91,249.02,249.06,16306.0,249.63,249.91,249.02,249.06,16306.0
2017-08-30 10:30:00,249.01,249.79,248.77,249.38,15277.0,249.01,249.79,248.77,249.38,15277.0
2017-08-30 11:00:00,249.33,249.93,249.33,249.84,8432.0,249.33,249.93,249.33,249.84,8432.0
2017-08-30 11:30:00,249.7,250.41,249.68,250.41,5557.0,249.7,250.41,249.68,250.41,5557.0
2017-08-30 12:00:00,250.23,250.57,249.83,250.47,14827.0,250.23,250.57,249.83,250.47,14827.0
2017-08-30 12:30:00,250.59,250.62,250.2,250.29,7427.0,250.59,250.62,250.2,250.29,7427.0
2017-08-30 13:00:00,250.45,250.7,250.4,250.53,14248.0,250.45,250.7,250.4,250.53,14248.0
2017-08-30 13:30:00,250.61,250.66,250.34,250.52,7799.0,250.61,250.66,250.34,250.52,7799.0
2017-08-30 14:00:00,250.4,250.91,250.39,250.89,8026.0,250.4,250.91,250.39,250.89,8026.0
2017-08-30 14:30:00,250.89,251.04,250.64,250.89,25386.0,250.89,251.04,250.64,250.89,25386.0
2017-08-30 15:00:00,250.87,250.9,250.39,250.52,9777.0,250.87,250.9,250.39,250.52,9777.0
2017-08-30 15:30:00,250.52,250.88,250.21,250.87,43608.0,250.52,250.88,250.21,250.87,43608.0
2017-08-31 09:30:00,252.45,254.75,252.3,253.71,44641.0,252.45,254.75,252.3,253.71,44641.0
2017-08-31 10:00:00,253.5,253.53,252.55,252.98,12732.0,253.5,253.53,252.55,252.98,12732.0
2017-08-31 10:30:00,252.97,253.27,252.16,253.11,16544.0,252.97,253.27,252.16,253.11,16544.0
2017-08-31 11:00:00,252.9,253.5,252.58,252.97,19776.0,252.9,253.5,252.58,252.97,19776.0
2017-08-31 11:30:00,252.96,253.9,252.48,253.5,21379.0,252.96,253.9,252.48,253.5,21379.0
2017-08-31 12:00:00,253.43,253.6,253.11,253.49,11598.0,253.43,253.6,253.11,253.49,11598.0
2017-08-31 12:30:00,253.39,253.56,253.28,253.45,9127.0,253.39,253.56,253.28,253.45,9127.0
2017-08-31 13:00:00,253.36,253.42,252.98,253.11,8310.0,253.36,253.42,252.98,253.11,8310.0
2017-08-31 13:30:00,253.1,253.25,252.84,253.22,18241.0,253.1,253.25,252.84,253.22,18241.0
2017-08-31 14:00:00,253.15,253.25,252.95,253.04,9854.0,253.15,253.25,252.95,253.04,9854.0
2017-08-31 14:30:00,253.07,253.47,252.9,253.47,8060.0,253.07,253.47,252.9,253.47,8060.0
2017-08-31 15:00:00,253.44,253.45,253.09,253.31,9011.0,253.44,253.45,253.09,253.31,9011.0
2017-08-31 15:30:00,253.33,253.69,252.83,253.01,58517.0,253.33,253.69,252.83,253.01,58517.0
2017-09-01 09:30:00,253.2,254.64,252.5,253.37,50271.0,253.2,254.64,252.5,253.37,50271.0
2017-09-01 10:00:00,253.39,253.81,253.2,253.8,19724.0,253.39,253.81,253.2,253.8,19724.0
2017-09-01 10:30:00,253.88,255.54,253.73,255.46,33807.0,253.88,255.54,253.73,255.46,33807.0
2017-09-01 11:00:00,255.4,255.53,254.83,255.02,38130.0,255.4,255.53,254.83,255.02,38130.0
2017-09-01 11:30:00,255.04,255.46,254.5,254.78,20304.0,255.04,255.46,254.5,254.78,20304.0
2017-09-01 12:00:00,254.73,254.8,254.29,254.38,9683.0,254.73,254.8,254.29,254.38,9683.0
2017-09-01 12:30:00,254.47,254.7,254.37,254.44,11935.0,254.47,254.7,254.37,254.44,11935.0
2017-09-01 13:00:00,254.31,254.72,254.21,254.42,9365.0,254.31,254.72,254.21,254.42,9365.0
2017-09-01 13:30:00,254.55,254.64,254.05,254.25,11968.0,254.55,254.64,254.05,254.25,11968.0
2017-09-01 14:00:00,254.3,254.6,254.2,254.43,19394.0,254.3,254.6,254.2,254.43,19394.0
2017-09-01 14:30:00,254.5,254.68,254.48,254.62,16479.0,254.5,254.68,254.48,254.62,16479.0
2017-09-01 15:00:00,254.61,254.73,254.56,254.73,12617.0,254.61,254.73,254.56,254.73,12617.0
2017-09-01 15:30:00,254.74,254.94,254.67,254.78,70170.0,254.74,254.94,254.67,254.78,70170.0
2017-09-05 09:30:00,253.98,255.35,253.98,255.04,16594.0,253.98,255.35,253.98,255.04,16594.0
2017-09-05 10:00:00,255.13,255.31,254.91,255.17,22182.0,255.13,255.31,254.91,255.17,22182.0
2017-09-05 10:30:00,255.16,255.35,254.56,254.8,25520.0,255.16,255.35,254.56,254.8,25520.0
2017-09-05 11:00:00,254.84,255.22,254.75,255.21,18445.0,254.84,255.22,254.75,255.21,18445.0
2017-09-05 11:30:00,255.21,255.46,254.88,255.4,15213.0,255.21,255.46,254.88,255.4,15213.0
2017-09-05 12:00:00,255.39,255.45,254.63,254.83,49025.0,255.39,255.45,254.63,254.83,49025.0
2017-09-05 12:30:00,254.8,254.88,254.29,254.49,28861.0,254.8,254.88,254.29,254.49,28861.0
2017-09-05 13:00:00,254.43,254.53,254.0,254.48,12531.0,254.43,254.53,254.0,254.48,12531.0
2017-09-05 13:30:00,254.34,254.75,254.13,254.67,9648.0,254.34,254.75,254.13,254.67,9648.0
2017-09-05 14:00:00,254.74,255.12,254.45,255.05,29599.0,254.74,255.12,254.45,255.05,29599.0
2017-09-05 14:30:00,255.06,255.15,254.11,254.23,23749.0,255.06,255.15,254.11,254.23,23749.0
2017-09-05 15:00:00,254.23,254.64,254.0,254.41,22904.0,254.23,254.64,254.0,254.41,22904.0
2017-09-05 15:30:00,254.55,254.87,254.16,254.77,67599.0,254.55,254.87,254.16,254.77,67599.0
2017-09-06 09:30:00,255.04,256.13,253.92,256.13,30349.0,255.04,256.13,253.92,256.13,30349.0
2017-09-06 10:00:00,256.05,256.33,255.32,255.84,16965.0,256.05,256.33,255.32,255.84,16965.0
2017-09-06 10:30:00,255.61,255.61,254.28,254.72,16551.0,255.61,255.61,254.28,254.72,16551.0
2017-09-06 11:00:00,254.64,254.76,254.2,254.31,25464.0,254.64,254.76,254.2,254.31,25464.0
2017-09-06 11:30:00,254.25,254.5,253.66,253.66,25180.0,254.25,254.5,253.66,253.66,25180.0
2017-09-06 12:00:00,253.84,253.88,253.25,253.86,20302.0,253.84,253.88,253.25,253.86,20302.0
2017-09-06 12:30:00,253.86,254.35,253.72,253.83,19034.0,253.86,254.35,253.72,253.83,19034.0
2017-09-06 13:00:00,253.76,254.11,253.56,253.98,13136.0,253.76,254.11,253.56,253.98,13136.0
2017-09-06 13:30:00,254.02,254.52,254.01,254.25,14649.0,254.02,254.52,254.01,254.25,14649.0
2017-09-06 14:00:00,254.28,254.74,254.26,254.71,27050.0,254.28,254.74,254.26,254.71,27050.0
2017-09-06 14:30:00,254.7,255.5,254.69,255.25,29087.0,254.7,255.5,254.69,255.25,29087.0
2017-09-06 15:00:00,255.29,256.23,255.28,256.16,44423.0,255.29,256.23,255.28,256.16,44423.0
2017-09-06 15:30:00,256.22,256.24,255.4,255.56,71471.0,256.22,256.24,255.4,255.56,71471.0
2017-09-07 09:30:00,255.88,255.88,253.87,253.87,73072.0,255.88,255.88,253.87,253.87,73072.0
2017-09-07 10:00:00,253.82,253.82,252.26,252.54,46433.0,253.82,253.82,252.26,252.54,46433.0
2017-09-07 10:30:00,252.37,253.16,251.69,252.68,45405.0,252.37,253.16,251.69,252.68,45405.0
2017-09-07 11:00:00,252.58,252.61,251.38,251.64,36317.0,252.58,252.61,251.38,251.64,36317.0
2017-09-07 11:30:00,251.57,251.77,251.11,251.11,16951.0,251.57,251.77,251.11,251.11,16951.0
2017-09-07 12:00:00,251.19,251.45,251.0,251.23,24322.0,251.19,251.45,251.0,251.23,24322.0
2017-09-07 12:30:00,251.23,251.4,250.7,251.1,65787.0,251.23,251.4,250.7,251.1,65787.0
2017-09-07 13:00:00,251.13,251.37,251.02,251.06,19842.0,251.13,251.37,251.02,251.06,19842.0
2017-09-07 13:30:00,251.05,252.2,251.05,251.81,27796.0,251.05,252.2,251.05,251.81,27796.0
2017-09-07 14:00:00,251.81,252.8,251.81,252.58,38873.0,251.81,252.8,251.81,252.58,38873.0
2017-09-07 14:30:00,252.54,252.68,252.29,252.58,17442.0,252.54,252.68,252.29,252.58,17442.0
2017-09-07 15:00:00,252.68,252.73,252.15,252.28,27339.0,252.68,252.73,252.15,252.28,27339.0
2017-09-07 15:30:00,252.3,252.68,251.95,252.59,73286.0,252.3,252.68,251.95,252.59,73286.0
2017-09-08 09:30:00,252.5,253.63,252.21,253.5,37937.0,252.5,253.63,252.21,253.5,37937.0
2017-09-08 10:00:00,253.46,254.81,253.18,254.39,26983.0,253.46,254.81,253.18,254.39,26983.0
2017-09-08 10:30:00,254.33,255.53,254.22,255.45,22125.0,254.33,255.53,254.22,255.45,22125.0
2017-09-08 11:00:00,255.56,255.87,255.2,255.38,15354.0,255.56,255.87,255.2,255.38,15354.0
2017-09-08 11:30:00,255.35,255.74,254.69,255.74,14697.0,255.35,255.74,254.69,255.74,14697.0
2017-09-08 12:00:00,255.74,256.96,255.73,256.83,35720.0,255.74,256.96,255.73,256.83,35720.0
2017-09-08 12:30:00,256.83,256.91,256.57,256.76,16220.0,256.83,256.91,256.57,256.76,16220.0
2017-09-08 13:00:00,256.76,257.56,256.72,257.49,16055.0,256.76,257.56,256.72,257.49,16055.0
2017-09-08 13:30:00,257.44,258.19,257.04,258.07,35707.0,257.44,258.19,257.04,258.07,35707.0
2017-09-08 14:00:00,257.98,258.19,257.9,257.98,13941.0,257.98,258.19,257.9,257.98,13941.0
2017-09-08 14:30:00,257.97,258.38,257.85,258.06,75279.0,257.97,258.38,257.85,258.06,75279.0
2017-09-08 15:00:00,258.1,258.18,257.6,258.01,29194.0,258.1,258.18,257.6,258.01,29194.0
2017-09-08 15:30:00,258.01,258.38,257.82,257.95,119560.0,258.01,258.38,257.82,257.95,119560.0
2017-09-11 09:30:00,259.0,259.91,256.93,258.82,35970.0,259.0,259.91,256.93,258.82,35970.0
2017-09-11 10:00:00,258.86,258.92,257.52,257.91,39160.0,258.86,258.92,257.52,257.91,39160.0
2017-09-11 10:30:00,258.0,258.31,257.51,257.79,18398.0,258.0,258.31,257.51,257.79,18398.0
2017-09-11 11:00:00,257.78,258.8,257.65,258.8,20688.0,257.78,258.8,257.65,258.8,20688.0
2017-09-11 11:30:00,258.88,259.47,258.32,258.37,19240.0,258.88,259.47,258.32,258.37,19240.0
2017-09-11 12:00:00,258.42,258.42,257.74,258.07,9895.0,258.42,258.42,257.74,258.07,9895.0
2017-09-11 12:30:00,258.06,258.7,258.06,258.38,8400.0,258.06,258.7,258.06,258.38,8400.0
2017-09-11 13:00:00,258.38,258.73,258.2,258.69,12025.0,258.38,258.73,258.2,258.69,12025.0
2017-09-11 13:30:00,258.52,258.53,258.11,258.11,8411.0,258.52,258.53,258.11,258.11,8411.0
2017-09-11 14:00:00,258.24,258.45,258.01,258.18,10388.0,258.24,258.45,258.01,258.18,10388.0
2017-09-11 14:30:00,258.09,258.63,257.96,258.1,13337.0,258.09,258.63,257.96,258.1,13337.0
2017-09-11 15:00:00,258.16,258.57,258.05,258.19,14355.0,258.16,258.57,258.05,258.19,14355.0
2017-09-11 15:30:00,258.18,258.46,257.92,258.0,92747.0,258.18,258.46,257.92,258.0,92747.0
2017-09-12 09:30:00,258.61,259.73,257.77,259.01,15745.0,258.61,259.73,257.77,259.01,15745.0
2017-09-12 10:00:00,259.15,259.15,257.89,258.25,20004.0,259.15,259.15,257.89,258.25,20004.0
2017-09-12 10:30:00,258.2,259.65,258.2,259.59,24956.0,258.2,259.65,258.2,259.59,24956.0
2017-09-12 11:00:00,259.52,259.59,258.67,258.75,16898.0,259.52,259.59,258.67,258.75,16898.0
2017-09-12 11:30:00,258.61,259.04,258.55,258.76,11308.0,258.61,259.04,258.55,258.76,11308.0
2017-09-12 12:00:00,258.79,259.46,258.74,259.15,16732.0,258.79,259.46,258.74,259.15,16732.0
2017-09-12 12:30:00,259.12,259.37,258.97,259.24,8828.0,259.12,259.37,258.97,259.24,8828.0
2017-09-12 13:00:00,259.24,259.5,259.12,259.19,10746.0,259.24,259.5,259.12,259.19,10746.0
2017-09-12 13:30:00,259.16,259.42,259.01,259.19,14310.0,259.16,259.42,259.01,259.19,14310.0
2017-09-12 14:00:00,259.19,259.84,259.19,259.36,28321.0,259.19,259.84,259.19,259.36,28321.0
2017-09-12 14:30:00,259.36,259.42,259.11,259.35,8102.0,259.36,259.42,259.11,259.35,8102.0
2017-09-12 15:00:00,259.34,259.68,259.17,259.68,12826.0,259.34,259.68,259.17,259.68,12826.0
2017-09-12 15:30:00,259.58,259.7,259.3,259.65,60372.0,259.58,259.7,259.3,259.65,60372.0
2017-09-13 09:30:00,259.69,259.69,257.84,258.2,9334.0,259.69,259.69,257.84,258.2,9334.0
2017-09-13 10:00:00,258.04,258.08,257.15,257.4,9901.0,258.04,258.08,257.15,257.4,9901.0
2017-09-13 10:30:00,257.56,257.56,256.95,257.41,10011.0,257.56,257.56,256.95,257.41,10011.0
2017-09-13 11:00:00,257.38,257.68,257.2,257.2,22847.0,257.38,257.68,257.2,257.2,22847.0
2017-09-13 11:30:00,257.34,257.34,256.64,256.65,11949.0,257.34,257.34,256.64,256.65,11949.0
2017-09-13 12:00:00,256.65,256.67,256.31,256.6,18272.0,256.65,256.67,256.31,256.6,18272.0
2017-09-13 12:30:00,256.63,256.81,256.17,256.53,18577.0,256.63,256.81,256.17,256.53,18577.0
2017-09-13 13:00:00,256.55,256.68,255.67,255.81,17589.0,256.55,256.68,255.67,255.81,17589.0
2017-09-13 13:30:00,255.59,256.4,255.59,256.38,22206.0,255.59,256.4,255.59,256.38,22206.0
2017-09-13 14:00:00,256.36,256.76,256.36,256.61,7549.0,256.36,256.76,256.36,256.61,7549.0
2017-09-13 14:30:00,256.62,256.96,256.61,256.76,10730.0,256.62,256.96,256.61,256.76,10730.0
2017-09-13 15:00:00,256.71,256.85,256.51,256.57,16561.0,256.71,256.85,256.51,256.57,16561.0
2017-09-13 15:30:00,256.59,256.83,256.2,256.35,64046.0,256.59,256.83,256.2,256.35,64046.0
2017-09-14 09:30:00,255.87,256.21,254.25,254.86,36961.0,255.87,256.21,254.25,254.86,36961.0
2017-09-14 10:00:00,254.72,254.83,253.35,253.35,16865.0,254.72,254.83,253.35,253.35,16865.0
2017-09-14 10:30:00,253.35,253.88,253.34,253.34,17234.0,253.35,253.88,253.34,253.34,17234.0
2017-09-14 11:00:00,253.43,254.32,253.43,254.28,16416.0,253.43,254.32,253.43,254.28,16416.0
2017-09-14 11:30:00,254.24,254.65,254.1,254.4,13989.0,254.24,254.65,254.1,254.4,13989.0
2017-09-14 12:00:00,254.43,254.44,253.97,254.27,23428.0,254.43,254.44,253.97,254.27,23428.0
2017-09-14 12:30:00,254.16,254.48,254.15,254.19,12463.0,254.16,254.48,254.15,254.19,12463.0
2017-09-14 13:00:00,254.19,254.19,253.86,253.96,14233.0,254.19,254.19,253.86,253.96,14233.0
2017-09-14 13:30:00,253.87,254.06,253.83,253.97,16032.0,253.87,254.06,253.83,253.97,16032.0
2017-09-14 14:00:00,253.91,254.0,253.57,253.57,19413.0,253.91,254.0,253.57,253.57,19413.0
2017-09-14 14:30:00,253.59,253.92,253.47,253.92,16949.0,253.59,253.92,253.47,253.92,16949.0
2017-09-14 15:00:00,253.87,253.94,253.4,253.45,20420.0,253.87,253.94,253.4,253.45,20420.0
2017-09-14 15:30:00,253.44,253.88,253.42,253.76,70804.0,253.44,253.88,253.42,253.76,70804.0
2017-09-15 09:30:00,253.58,254.09,253.2,253.58,55728.0,253.58,254.09,253.2,253.58,55728.0
2017-09-15 10:00:00,253.68,253.82,253.3,253.39,18584.0,253.68,253.82,253.3,253.39,18584.0
2017-09-15 10:30:00,253.44,253.86,253.3,253.48,10398.0,253.44,253.86,253.3,253.48,10398.0
2017-09-15 11:00:00,253.55,253.78,253.42,253.51,8400.0,253.55,253.78,253.42,253.51,8400.0
2017-09-15 11:30:00,253.6,253.68,253.37,253.65,5432.0,253.6,253.68,253.37,253.65,5432.0
2017-09-15 12:00:00,253.72,253.85,253.64,253.77,23301.0,253.72,253.85,253.64,253.77,23301.0
2017-09-15 12:30:00,253.88,254.02,253.63,254.02,9455.0,253.88,254.02,253.63,254.02,9455.0
2017-09-15 13:00:00,254.03,254.56,254.03,254.53,11695.0,254.03,254.56,254.03,254.53,11695.0
2017-09-15 13:30:00,254.58,254.79,254.54,254.7,7407.0,254.58,254.79,254.54,254.7,7407.0
2017-09-15 14:00:00,254.67,254.79,253.92,254.09,16519.0,254.67,254.79,253.92,254.09,16519.0
2017-09-15 14:30:00,254.09,254.09,253.56,253.88,47884.0,254.09,254.09,253.56,253.88,47884.0
2017-09-15 15:00:00,253.89,254.31,253.79,254.14,14305.0,253.89,254.31,253.79,254.14,14305.0
2017-09-15 15:30:00,254.14,254.77,254.07,254.54,92719.0,254.14,254.77,254.07,254.54,92719.0
2017-09-18 09:30:00,255.06,256.9,254.79,256.9,22071.0,255.06,256.9,254.79,256.9,22071.0
2017-09-18 10:00:00,256.91,257.71,255.91,257.66,32675.0,256.91,257.71,255.91,257.66,32675.0
2017-09-18 10:30:00,257.53,258.06,257.36,257.79,21918.0,257.53,258.06,257.36,257.79,21918.0
2017-09-18 11:00:00,257.74,258.28,257.4,257.91,11460.0,257.74,258.28,257.4,257.91,11460.0
2017-09-18 11:30:00,258.09,258.14,255.92,255.99,24160.0,258.09,258.14,255.92,255.99,24160.0
2017-09-18 12:00:00,255.92,256.25,254.96,255.33,61477.0,255.92,256.25,254.96,255.33,61477.0
2017-09-18 12:30:00,255.37,255.43,255.12,255.14,17050.0,255.37,255.43,255.12,255.14,17050.0
2017-09-18 13:00:00,255.06,255.06,254.12,254.12,38147.0,255.06,255.06,254.12,254.12,38147.0
2017-09-18 13:30:00,254.18,254.41,253.76,254.08,33161.0,254.18,254.41,253.76,254.08,33161.0
2017-09-18 14:00:00,254.2,254.2,253.69,253.96,37279.0,254.2,254.2,253.69,253.96,37279.0
2017-09-18 14:30:00,253.94,254.12,253.75,253.95,27493.0,253.94,254.12,253.75,253.95,27493.0
2017-09-18 15:00:00,253.95,254.27,253.89,254.18,43912.0,253.95,254.27,253.89,254.18,43912.0
2017-09-18 15:30:00,254.18,254.68,253.98,254.2,75494.0,254.18,254.68,253.98,254.2,75494.0
2017-09-19 09:30:00,252.63,253.65,251.25,251.56,56960.0,252.63,253.65,251.25,251.56,56960.0
2017-09-19 10:00:00,251.44,252.0,251.14,251.6,57809.0,251.44,252.0,251.14,251.6,57809.0
2017-09-19 10:30:00,251.49,252.92,251.49,252.64,45153.0,251.49,252.92,251.49,252.64,45153.0
2017-09-19 11:00:00,252.57,252.89,251.71,252.01,23818.0,252.57,252.89,251.71,252.01,23818.0
2017-09-19 11:30:00,252.17,252.95,252.13,252.62,9741.0,252.17,252.95,252.13,252.62,9741.0
2017-09-19 12:00:00,252.67,253.01,252.61,252.74,14470.0,252.67,253.01,252.61,252.74,14470.0
2017-09-19 12:30:00,252.83,253.8,252.83,253.33,22983.0,252.83,253.8,252.83,253.33,22983.0
2017-09-19 13:00:00,253.29,253.76,252.81,253.48,19087.0,253.29,253.76,252.81,253.48,19087.0
2017-09-19 13:30:00,253.4,254.0,253.29,253.84,27812.0,253.4,254.0,253.29,253.84,27812.0
2017-09-19 14:00:00,253.94,254.19,253.76,254.04,14930.0,253.94,254.19,253.76,254.04,14930.0
2017-09-19 14:30:00,254.01,254.31,253.55,254.23,9914.0,254.01,254.31,253.55,254.23,9914.0
2017-09-19 15:00:00,254.27,254.44,253.92,254.36,11566.0,254.27,254.44,253.92,254.36,11566.0
2017-09-19 15:30:00,254.43,254.49,254.22,254.46,59189.0,254.43,254.49,254.22,254.46,59189.0
2017-09-20 09:30:00,254.45,256.05,254.09,255.87,51304.0,254.45,256.05,254.09,255.87,51304.0
2017-09-20 10:00:00,255.86,256.19,255.18,255.26,18737.0,255.86,256.19,255.18,255.26,18737.0
2017-09-20 10:30:00,255.28,255.8,255.22,255.25,8602.0,255.28,255.8,255.22,255.25,8602.0
2017-09-20 11:00:00,255.38,255.56,255.0,255.27,20900.0,255.38,255.56,255.0,255.27,20900.0
2017-09-20 11:30:00,255.44,255.65,254.91,255.07,14234.0,255.44,255.65,254.91,255.07,14234.0
2017-09-20 12:00:00,255.0,255.35,254.94,255.24,9309.0,255.0,255.35,254.94,255.24,9309.0
2017-09-20 12:30:00,255.24,255.67,255.2,255.65,8460.0,255.24,255.67,255.2,255.65,8460.0
2017-09-20 13:00:00,255.69,255.69,255.14,255.26,7541.0,255.69,255.69,255.14,255.26,7541.0
2017-09-20 13:30:00,255.24,255.81,255.07,255.78,10143.0,255.24,255.81,255.07,255.78,10143.0
2017-09-20 14:00:00,255.72,255.72,254.3,254.67,17053.0,255.72,255.72,254.3,254.67,17053.0
2017-09-20 14:30:00,254.7,255.74,254.65,255.68,23541.0,254.7,255.74,254.65,255.68,23541.0
2017-09-20 15:00:00,255.68,255.89,255.27,255.89,29095.0,255.68,255.89,255.27,255.89,29095.0
2017-09-20 15:30:00,255.95,256.22,255.68,256.07,42809.0,255.95,256.22,255.68,256.07,42809.0
2017-09-21 09:30:00,256.0,256.75,255.16,255.37,11757.0,256.0,256.75,255.16,255.37,11757.0
2017-09-21 10:00:00,255.32,256.08,255.18,255.85,13455.0,255.32,256.08,255.18,255.85,13455.0
2017-09-21 10:30:00,255.86,256.37,255.44,255.69,12737.0,255.86,256.37,255.44,255.69,12737.0
2017-09-21 11:00:00,255.83,256.43,255.64,255.84,8994.0,255.83,256.43,255.64,255.84,8994.0
2017-09-21 11:30:00,256.19,256.23,255.58,255.8,7853.0,256.19,256.23,255.58,255.8,7853.0
2017-09-21 12:00:00,255.99,256.09,255.65,256.0,27578.0,255.99,256.09,255.65,256.0,27578.0
2017-09-21 12:30:00,255.94,256.14,255.55,255.59,6200.0,255.94,256.14,255.55,255.59,6200.0
2017-09-21 13:00:00,255.62,255.63,255.01,255.11,6917.0,255.62,255.63,255.01,255.11,6917.0
2017-09-21 13:30:00,255.05,255.28,254.88,255.05,32083.0,255.05,255.28,254.88,255.05,32083.0
2017-09-21 14:00:00,254.94,255.15,254.5,254.65,14648.0,254.94,255.15,254.5,254.65,14648.0
2017-09-21 14:30:00,254.58,254.74,254.46,254.62,14735.0,254.58,254.74,254.46,254.62,14735.0
2017-09-21 15:00:00,254.67,254.76,254.34,254.57,15194.0,254.67,254.76,254.34,254.57,15194.0
2017-09-21 15:30:00,254.57,254.62,254.03,254.11,55773.0,254.57,254.62,254.03,254.11,55773.0
2017-09-22 09:30:00,248.24,248.74,242.49,246.48,251769.0,248.24,248.74,242.49,246.48,251769.0
2017-09-22 10:00:00,246.7,247.22,245.16,246.66,59785.0,246.7,247.22,245.16,246.66,59785.0
2017-09-22 10:30:00,246.7,246.8,245.35,245.6,52231.0,246.7,246.8,245.35,245.6,52231.0
2017-09-22 11:00:00,245.7,246.0,245.32,245.72,50061.0,245.7,246.0,245.32,245.72,50061.0
2017-09-22 11:30:00,245.7,245.85,245.0,245.24,26725.0,245.7,245.85,245.0,245.24,26725.0
2017-09-22 12:00:00,245.23,245.63,244.89,245.48,65330.0,245.23,245.63,244.89,245.48,65330.0
2017-09-22 12:30:00,245.42,246.15,245.36,245.78,75589.0,245.42,246.15,245.36,245.78,75589.0
2017-09-22 13:00:00,245.78,246.01,245.72,245.84,41106.0,245.78,246.01,245.72,245.84,41106.0
2017-09-22 13:30:00,245.89,246.37,245.6,245.87,83699.0,245.89,246.37,245.6,245.87,83699.0
2017-09-22 14:00:00,245.82,245.96,245.43,245.88,42535.0,245.82,245.96,245.43,245.88,42535.0
2017-09-22 14:30:00,245.91,246.05,245.67,245.91,50506.0,245.91,246.05,245.67,245.91,50506.0
2017-09-22 15:00:00,245.84,246.02,245.51,245.83,50279.0,245.84,246.02,245.51,245.83,50279.0
2017-09-22 15:30:00,245.78,245.94,245.61,245.65,101940.0,245.78,245.94,245.61,245.65,101940.0
2017-09-25 09:30:00,244.87,245.94,244.09,244.09,68845.0,244.87,245.94,244.09,244.09,68845.0
2017-09-25 10:00:00,244.12,244.48,243.81,244.29,44184.0,244.12,244.48,243.81,244.29,44184.0
2017-09-25 10:30:00,244.24,245.06,244.0,244.21,43507.0,244.24,245.06,244.0,244.21,43507.0
2017-09-25 11:00:00,244.12,244.86,243.79,244.81,28351.0,244.12,244.86,243.79,244.81,28351.0
2017-09-25 11:30:00,244.86,245.14,244.24,244.49,14039.0,244.86,245.14,244.24,244.49,14039.0
2017-09-25 12:00:00,244.41,244.73,244.23,244.5,25322.0,244.41,244.73,244.23,244.5,25322.0
2017-09-25 12:30:00,244.44,244.53,244.24,244.25,16655.0,244.44,244.53,244.24,244.25,16655.0
2017-09-25 13:00:00,244.32,244.65,244.1,244.1,24999.0,244.32,244.65,244.1,244.1,24999.0
2017-09-25 13:30:00,244.18,244.26,243.8,244.26,33602.0,244.18,244.26,243.8,244.26,33602.0
2017-09-25 14:00:00,244.26,244.89,244.26,244.85,21069.0,244.26,244.89,244.26,244.85,21069.0
2017-09-25 14:30:00,244.89,244.95,244.45,244.67,21989.0,244.89,244.95,244.45,244.67,21989.0
2017-09-25 15:00:00,244.65,245.29,244.49,245.03,33627.0,244.65,245.29,244.49,245.03,33627.0
2017-09-25 15:30:00,245.02,245.26,244.78,245.03,86902.0,245.02,245.26,244.78,245.03,86902.0
2017-09-26 09:30:00,245.04,247.94,245.04,246.71,32120.0,245.04,247.94,245.04,246.71,32120.0
2017-09-26 10:00:00,246.81,246.94,246.34,246.65,18584.0,246.81,246.94,246.34,246.65,18584.0
2017-09-26 10:30:00,246.67,246.67,246.01,246.21,8673.0,246.67,246.67,246.01,246.21,8673.0
2017-09-26 11:00:00,246.13,246.44,245.65,246.15,35296.0,246.13,246.44,245.65,246.15,35296.0
2017-09-26 11:30:00,246.22,246.31,245.94,246.23,26166.0,246.22,246.31,245.94,246.23,26166.0
2017-09-26 12:00:00,246.27,246.45,246.26,246.42,12264.0,246.27,246.45,246.26,246.42,12264.0
2017-09-26 12:30:00,246.39,246.46,246.04,246.32,18568.0,246.39,246.46,246.04,246.32,18568.0
2017-09-26 13:00:00,246.25,246.48,246.05,246.42,17280.0,246.25,246.48,246.05,246.42,17280.0
2017-09-26 13:30:00,246.43,246.48,246.08,246.16,17256.0,246.43,246.48,246.08,246.16,17256.0
2017-09-26 14:00:00,246.14,246.32,245.8,246.21,11414.0,246.14,246.32,245.8,246.21,11414.0
2017-09-26 14:30:00,246.28,246.28,245.83,245.96,10393.0,246.28,246.28,245.83,245.96,10393.0
2017-09-26 15:00:00,246.03,246.23,246.0,246.09,19022.0,246.03,246.23,246.0,246.09,19022.0
2017-09-26 15:30:00,246.13,246.2,245.45,245.71,64925.0,246.13,246.2,245.45,245.71,64925.0
2017-09-27 09:30:00,246.28,247.47,246.28,246.37,19750.0,246.28,247.47,246.28,246.37,19750.0
2017-09-27 10:00:00,246.38,246.38,245.37,245.59,23944.0,246.38,246.38,245.37,245.59,23944.0
2017-09-27 10:30:00,245.39,245.39,244.44,245.07,39451.0,245.39,245.39,244.44,245.07,39451.0
2017-09-27 11:00:00,245.08,245.37,244.52,244.99,18484.0,245.08,245.37,244.52,244.99,18484.0
2017-09-27 11:30:00,244.89,244.89,244.0,244.32,22617.0,244.89,244.89,244.0,244.32,22617.0
2017-09-27 12:00:00,244.25,244.25,243.9,244.06,13152.0,244.25,244.25,243.9,244.06,13152.0
2017-09-27 12:30:00,243.96,244.13,243.92,243.95,17263.0,243.96,244.13,243.92,243.95,17263.0
2017-09-27 13:00:00,244.04,244.06,243.81,243.85,10451.0,244.04,244.06,243.81,243.85,10451.0
2017-09-27 13:30:00,243.84,244.32,243.75,244.21,17191.0,243.84,244.32,243.75,244.21,17191.0
2017-09-27 14:00:00,244.25,244.77,244.23,244.54,14858.0,244.25,244.77,244.23,244.54,14858.0
2017-09-27 14:30:00,244.51,244.97,244.34,244.97,16115.0,244.51,244.97,244.34,244.97,16115.0
2017-09-27 15:00:00,245.03,245.47,244.94,245.37,10013.0,245.03,245.47,244.94,245.37,10013.0
2017-09-27 15:30:00,245.37,245.37,244.79,244.87,61297.0,245.37,245.37,244.79,244.87,61297.0
2017-09-28 09:30:00,245.49,247.37,245.49,246.88,62103.0,245.49,247.37,245.49,246.88,62103.0
2017-09-28 10:00:00,246.92,247.12,246.53,246.72,17989.0,246.92,247.12,246.53,246.72,17989.0
2017-09-28 10:30:00,246.79,247.19,246.58,247.0,21123.0,246.79,247.19,246.58,247.0,21123.0
2017-09-28 11:00:00,247.04,247.67,246.87,247.54,47756.0,247.04,247.67,246.87,247.54,47756.0
2017-09-28 11:30:00,247.44,248.1,247.08,247.92,18749.0,247.44,248.1,247.08,247.92,18749.0
2017-09-28 12:00:00,247.98,248.64,247.91,248.11,27509.0,247.98,248.64,247.91,248.11,27509.0
2017-09-28 12:30:00,248.1,248.73,247.99,248.25,20089.0,248.1,248.73,247.99,248.25,20089.0
2017-09-28 13:00:00,248.16,248.72,248.13,248.52,25762.0,248.16,248.72,248.13,248.52,25762.0
2017-09-28 13:30:00,248.52,248.62,247.94,248.26,19357.0,248.52,248.62,247.94,248.26,19357.0
2017-09-28 14:00:00,248.3,248.45,248.02,248.14,20312.0,248.3,248.45,248.02,248.14,20312.0
2017-09-28 14:30:00,248.22,248.32,248.12,248.15,22538.0,248.22,248.32,248.12,248.15,22538.0
2017-09-28 15:00:00,248.21,248.32,248.15,248.22,37943.0,248.21,248.32,248.15,248.22,37943.0
2017-09-28 15:30:00,248.18,248.3,247.9,247.97,118263.0,248.18,248.3,247.9,247.97,118263.0
2017-09-29 09:30:00,247.39,248.63,246.57,246.89,51045.0,247.39,248.63,246.57,246.89,51045.0
2017-09-29 10:00:00,246.97,247.08,245.82,246.46,38582.0,246.97,247.08,245.82,246.46,38582.0
2017-09-29 10:30:00,246.52,247.25,246.07,246.73,38652.0,246.52,247.25,246.07,246.73,38652.0
2017-09-29 11:00:00,246.67,246.76,246.01,246.58,64884.0,246.67,246.76,246.01,246.58,64884.0
2017-09-29 11:30:00,246.54,246.83,246.36,246.57,40539.0,246.54,246.83,246.36,246.57,40539.0
2017-09-29 12:00:00,246.68,246.72,246.41,246.69,18536.0,246.68,246.72,246.41,246.69,18536.0
2017-09-29 12:30:00,246.76,246.76,246.28,246.39,22390.0,246.76,246.76,246.28,246.39,22390.0
2017-09-29 13:00:00,246.51,246.68,246.3,246.62,19666.0,246.51,246.68,246.3,246.62,19666.0
2017-09-29 13:30:00,246.67,246.67,246.3,246.53,20995.0,246.67,246.67,246.3,246.53,20995.0
2017-09-29 14:00:00,246.5,246.5,245.81,246.2,25263.0,246.5,246.5,245.81,246.2,25263.0
2017-09-29 14:30:00,246.17,246.51,246.17,246.38,24592.0,246.17,246.51,246.17,246.38,24592.0
2017-09-29 15:00:00,246.31,246.9,246.23,246.77,34719.0,246.31,246.9,246.23,246.77,34719.0
2017-09-29 15:30:00,246.76,247.71,246.66,247.5,118228.0,246.76,247.71,246.66,247.5,118228.0
2017-10-02 09:30:00,248.16,249.59,247.51,249.49,17959.0,248.16,249.59,247.51,249.49,17959.0
2017-10-02 10:00:00,249.39,251.23,249.36,250.22,61737.0,249.39,251.23,249.36,250.22,61737.0
2017-10-02 10:30:00,249.84,250.11,249.32,249.76,29003.0,249.84,250.11,249.32,249.76,29003.0
2017-10-02 11:00:00,249.64,250.08,249.27,249.89,14500.0,249.64,250.08,249.27,249.89,14500.0
2017-10-02 11:30:00,249.94,250.51,249.64,249.79,21568.0,249.94,250.51,249.64,249.79,21568.0
2017-10-02 12:00:00,249.83,249.93,249.29,249.55,17184.0,249.83,249.93,249.29,249.55,17184.0
2017-10-02 12:30:00,249.67,250.07,249.49,249.62,17976.0,249.67,250.07,249.49,249.62,17976.0
2017-10-02 13:00:00,249.59,250.13,249.58,249.81,12677.0,249.59,250.13,249.58,249.81,12677.0
2017-10-02 13:30:00,249.81,250.0,249.08,249.15,21296.0,249.81,250.0,249.08,249.15,21296.0
2017-10-02 14:00:00,249.08,249.64,248.99,249.5,8519.0,249.08,249.64,248.99,249.5,8519.0
2017-10-02 14:30:00,249.51,249.78,248.94,249.17,36594.0,249.51,249.78,248.94,249.17,36594.0
2017-10-02 15:00:00,249.25,249.47,249.03,249.04,19801.0,249.25,249.47,249.03,249.04,19801.0
2017-10-02 15:30:00,249.07,249.22,248.67,249.05,75852.0,249.07,249.22,248.67,249.05,75852.0
2017-10-03 09:30:00,249.82,251.01,249.42,250.9,46908.0,249.82,251.01,249.42,250.9,46908.0
2017-10-03 10:00:00,250.9,250.9,249.35,250.04,40193.0,250.9,250.9,249.35,250.04,40193.0
2017-10-03 10:30:00,249.89,250.0,247.97,248.68,80777.0,249.89,250.0,247.97,248.68,80777.0
2017-10-03 11:00:00,248.61,250.37,248.49,250.1,100736.0,248.61,250.37,248.49,250.1,100736.0
2017-10-03 11:30:00,250.04,250.72,249.32,250.29,77001.0,250.04,250.72,249.32,250.29,77001.0
2017-10-03 12:00:00,250.43,250.62,249.78,250.39,46875.0,250.43,250.62,249.78,250.39,46875.0
2017-10-03 12:30:00,250.32,250.76,250.17,250.32,21458.0,250.32,250.76,250.17,250.32,21458.0
2017-10-03 13:00:00,250.27,250.31,249.86,250.28,18971.0,250.27,250.31,249.86,250.28,18971.0
2017-10-03 13:30:00,250.25,251.16,250.22,250.79,39448.0,250.25,251.16,250.22,250.79,39448.0
2017-10-03 14:00:00,250.74,251.19,250.56,251.18,27520.0,250.74,251.19,250.56,251.18,27520.0
2017-10-03 14:30:00,251.12,251.57,250.92,251.57,34198.0,251.12,251.57,250.92,251.57,34198.0
2017-10-03 15:00:00,251.52,252.12,251.45,252.06,79796.0,251.52,252.12,251.45,252.06,79796.0
2017-10-03 15:30:00,252.06,252.48,251.26,252.04,152820.0,252.06,252.48,251.26,252.04,152820.0
2017-10-04 09:30:00,251.8,254.07,251.56,253.99,38988.0,251.8,254.07,251.56,253.99,38988.0
2017-10-04 10:00:00,253.95,254.47,253.54,253.57,45417.0,253.95,254.47,253.54,253.57,45417.0
2017-10-04 10:30:00,253.62,255.26,253.49,254.82,39607.0,253.62,255.26,253.49,254.82,39607.0
2017-10-04 11:00:00,254.68,254.69,253.9,254.38,14106.0,254.68,254.69,253.9,254.38,14106.0
2017-10-04 11:30:00,254.51,255.4,254.15,255.0,27724.0,254.51,255.4,254.15,255.0,27724.0
2017-10-04 12:00:00,254.9,255.15,254.79,254.9,23210.0,254.9,255.15,254.79,254.9,23210.0
2017-10-04 12:30:00,254.91,255.65,254.88,255.44,24450.0,254.91,255.65,254.88,255.44,24450.0
2017-10-04 13:00:00,255.48,255.64,255.3,255.33,36120.0,255.48,255.64,255.3,255.33,36120.0
2017-10-04 13:30:00,255.35,255.75,254.99,255.59,58995.0,255.35,255.75,254.99,255.59,58995.0
2017-10-04 14:00:00,255.69,256.0,255.57,255.98,21884.0,255.69,256.0,255.57,255.98,21884.0
2017-10-04 14:30:00,256.0,256.35,255.91,256.33,25865.0,256.0,256.35,255.91,256.33,25865.0
2017-10-04 15:00:00,256.34,257.05,256.24,256.79,60201.0,256.34,257.05,256.24,256.79,60201.0
2017-10-04 15:30:00,256.74,257.21,256.5,256.95,119995.0,256.74,257.21,256.5,256.95,119995.0
2017-10-05 09:30:00,258.0,258.36,255.62,255.69,23673.0,258.0,258.36,255.62,255.69,23673.0
2017-10-05 10:00:00,255.59,255.81,254.43,254.45,28447.0,255.59,255.81,254.43,254.45,28447.0
2017-10-05 10:30:00,254.57,255.32,254.49,254.89,26022.0,254.57,255.32,254.49,254.89,26022.0
2017-10-05 11:00:00,254.85,256.66,254.79,256.66,31941.0,254.85,256.66,254.79,256.66,31941.0
2017-10-05 11:30:00,256.62,257.07,256.04,256.48,24609.0,256.62,257.07,256.04,256.48,24609.0
2017-10-05 12:00:00,256.39,256.9,256.2,256.2,23384.0,256.39,256.9,256.2,256.2,23384.0
2017-10-05 12:30:00,256.16,256.43,255.95,256.12,15882.0,256.16,256.43,255.95,256.12,15882.0
2017-10-05 13:00:00,256.25,256.45,256.05,256.3,9355.0,256.25,256.45,256.05,256.3,9355.0
2017-10-05 13:30:00,256.34,256.35,255.93,256.2,20804.0,256.34,256.35,255.93,256.2,20804.0
2017-10-05 14:00:00,256.15,256.61,256.15,256.28,24143.0,256.15,256.61,256.15,256.28,24143.0
2017-10-05 14:30:00,256.18,256.46,255.8,255.8,52983.0,256.18,256.46,255.8,255.8,52983.0
2017-10-05 15:00:00,255.76,256.07,255.68,255.9,43868.0,255.76,256.07,255.68,255.9,43868.0
2017-10-05 15:30:00,255.89,256.32,255.53,256.08,97470.0,255.89,256.32,255.53,256.08,97470.0
2017-10-06 09:30:00,255.11,257.38,255.11,256.83,24653.0,255.11,257.38,255.11,256.83,24653.0
2017-10-06 10:00:00,256.76,257.31,256.08,256.72,25545.0,256.76,257.31,256.08,256.72,25545.0
2017-10-06 10:30:00,256.79,256.84,256.01,256.21,15343.0,256.79,256.84,256.01,256.21,15343.0
2017-10-06 11:00:00,256.28,256.35,255.57,255.84,37043.0,256.28,256.35,255.57,255.84,37043.0
2017-10-06 11:30:00,255.93,256.31,255.74,255.82,20738.0,255.93,256.31,255.74,255.82,20738.0
2017-10-06 12:00:00,255.96,256.56,255.77,256.39,16613.0,255.96,256.56,255.77,256.39,16613.0
2017-10-06 12:30:00,256.39,256.51,256.09,256.48,11976.0,256.39,256.51,256.09,256.48,11976.0
2017-10-06 13:00:00,256.49,256.6,255.86,256.6,13140.0,256.49,256.6,255.86,256.6,13140.0
2017-10-06 13:30:00,256.53,256.62,256.29,256.47,12589.0,256.53,256.62,256.29,256.47,12589.0
2017-10-06 14:00:00,256.54,256.77,256.39,256.39,15271.0,256.54,256.77,256.39,256.39,15271.0
2017-10-06 14:30:00,256.49,257.15,256.39,256.9,22234.0,256.49,257.15,256.39,256.9,22234.0
2017-10-06 15:00:00,256.88,256.95,256.25,256.59,21489.0,256.88,256.95,256.25,256.59,21489.0
2017-10-06 15:30:00,256.6,256.86,256.47,256.77,61636.0,256.6,256.86,256.47,256.77,61636.0
2017-10-09 09:30:00,257.19,257.5,256.7,257.32,6377.0,257.19,257.5,256.7,257.32,6377.0
2017-10-09 10:00:00,257.32,257.5,256.34,256.62,8425.0,257.32,257.5,256.34,256.62,8425.0
2017-10-09 10:30:00,256.49,257.12,256.4,257.02,4400.0,256.49,257.12,256.4,257.02,4400.0
2017-10-09 11:00:00,257.13,257.54,257.13,257.25,6608.0,257.13,257.54,257.13,257.25,6608.0
2017-10-09 11:30:00,257.32,257.65,257.24,257.27,9063.0,257.32,257.65,257.24,257.27,9063.0
2017-10-09 12:00:00,257.41,257.55,257.15,257.2,13093.0,257.41,257.55,257.15,257.2,13093.0
2017-10-09 12:30:00,257.06,257.12,256.39,257.0,23053.0,257.06,257.12,256.39,257.0,23053.0
2017-10-09 13:00:00,256.88,257.06,256.51,256.72,12278.0,256.88,257.06,256.51,256.72,12278.0
2017-10-09 13:30:00,256.7,257.09,256.62,256.75,9775.0,256.7,257.09,256.62,256.75,9775.0
2017-10-09 14:00:00,256.75,256.97,256.45,256.61,14041.0,256.75,256.97,256.45,256.61,14041.0
2017-10-09 14:30:00,256.6,256.76,256.47,256.73,19322.0,256.6,256.76,256.47,256.73,19322.0
2017-10-09 15:00:00,256.75,257.02,256.65,256.77,20448.0,256.75,257.02,256.65,256.77,20448.0
2017-10-09 15:30:00,256.76,257.08,256.43,256.81,68086.0,256.76,257.08,256.43,256.81,68086.0
2017-10-10 09:30:00,257.44,257.97,256.81,257.41,17724.0,257.44,257.97,256.81,257.41,17724.0
2017-10-10 10:00:00,257.52,257.53,256.54,256.68,21310.0,257.52,257.53,256.54,256.68,21310.0
2017-10-10 10:30:00,256.91,257.53,256.23,256.36,14954.0,256.91,257.53,256.23,256.36,14954.0
2017-10-10 11:00:00,256.44,256.44,255.67,256.19,17979.0,256.44,256.44,255.67,256.19,17979.0
2017-10-10 11:30:00,256.16,256.24,255.79,255.81,18724.0,256.16,256.24,255.79,255.81,18724.0
2017-10-10 12:00:00,255.88,256.38,255.75,255.94,20355.0,255.88,256.38,255.75,255.94,20355.0
2017-10-10 12:30:00,256.0,256.06,255.46,255.7,26264.0,256.0,256.06,255.46,255.7,26264.0
2017-10-10 13:00:00,255.8,255.8,254.94,255.01,10524.0,255.8,255.8,254.94,255.01,10524.0
2017-10-10 13:30:00,255.01,255.34,254.79,254.97,25250.0,255.01,255.34,254.79,254.97,25250.0
2017-10-10 14:00:00,255.04,255.06,254.38,254.8,24862.0,255.04,255.06,254.38,254.8,24862.0
2017-10-10 14:30:00,254.74,255.16,254.67,254.86,23722.0,254.74,255.16,254.67,254.86,23722.0
2017-10-10 15:00:00,254.75,255.11,254.65,254.92,19251.0,254.75,255.11,254.65,254.92,19251.0
2017-10-10 15:30:00,254.99,255.05,254.58,254.86,73869.0,254.99,255.05,254.58,254.86,73869.0
2017-10-11 09:30:00,254.71,255.65,254.26,254.86,15509.0,254.71,255.65,254.26,254.86,15509.0
2017-10-11 10:00:00,254.91,255.06,254.53,254.62,21413.0,254.91,255.06,254.53,254.62,21413.0
2017-10-11 10:30:00,254.63,254.73,254.39,254.53,11448.0,254.63,254.73,254.39,254.53,11448.0
2017-10-11 11:00:00,254.53,255.18,254.52,254.93,16816.0,254.53,255.18,254.52,254.93,16816.0
2017-10-11 11:30:00,254.86,255.24,254.83,254.98,18150.0,254.86,255.24,254.83,254.98,18150.0
2017-10-11 12:00:00,255.03,255.35,254.8,255.35,6400.0,255.03,255.35,254.8,255.35,6400.0
2017-10-11 12:30:00,255.22,255.75,254.92,255.33,37127.0,255.22,255.75,254.92,255.33,37127.0
2017-10-11 13:00:00,255.39,256.07,255.32,255.8,14395.0,255.39,256.07,255.32,255.8,14395.0
2017-10-11 13:30:00,255.78,256.02,255.69,256.01,7720.0,255.78,256.02,255.69,256.01,7720.0
2017-10-11 14:00:00,256.07,256.75,256.05,256.36,14574.0,256.07,256.75,256.05,256.36,14574.0
2017-10-11 14:30:00,256.36,256.59,256.05,256.59,12143.0,256.36,256.59,256.05,256.59,12143.0
2017-10-11 15:00:00,256.57,256.87,256.4,256.62,21411.0,256.57,256.87,256.4,256.62,21411.0
2017-10-11 15:30:00,256.66,257.22,256.66,257.01,56380.0,256.66,257.22,256.66,257.01,56380.0
2017-10-12 09:30:00,257.05,257.95,256.49,257.28,16387.0,257.05,257.95,256.49,257.28,16387.0
2017-10-12 10:00:00,257.42,257.99,256.94,257.17,15453.0,257.42,257.99,256.94,257.17,15453.0
2017-10-12 10:30:00,257.15,257.9,256.96,257.83,12067.0,257.15,257.9,256.96,257.83,12067.0
2017-10-12 11:00:00,257.86,258.12,257.6,257.86,15013.0,257.86,258.12,257.6,257.86,15013.0
2017-10-12 11:30:00,257.93,258.07,257.74,257.81,17212.0,257.93,258.07,257.74,257.81,17212.0
2017-10-12 12:00:00,257.85,258.09,257.67,257.93,7967.0,257.85,258.09,257.67,257.93,7967.0
2017-10-12 12:30:00,257.93,258.02,257.53,257.71,7450.0,257.93,258.02,257.53,257.71,7450.0
2017-10-12 13:00:00,257.65,257.93,257.62,257.85,10948.0,257.65,257.93,257.62,257.85,10948.0
2017-10-12 13:30:00,257.87,258.15,257.62,257.79,14382.0,257.87,258.15,257.62,257.79,14382.0
2017-10-12 14:00:00,257.81,257.88,257.67,257.67,8533.0,257.81,257.88,257.67,257.67,8533.0
2017-10-12 14:30:00,257.65,257.67,257.11,257.5,16949.0,257.65,257.67,257.11,257.5,16949.0
2017-10-12 15:00:00,257.45,257.84,257.45,257.74,11216.0,257.45,257.84,257.45,257.74,11216.0
2017-10-12 15:30:00,257.79,258.28,257.77,258.24,78756.0,257.79,258.28,257.77,258.24,78756.0
2017-10-13 09:30:00,257.4,258.15,253.19,256.22,72232.0,257.4,258.15,253.19,256.22,72232.0
2017-10-13 10:00:00,256.05,256.42,255.82,255.98,47196.0,256.05,256.42,255.82,255.98,47196.0
2017-10-13 10:30:00,256.07,256.45,255.9,256.22,35626.0,256.07,256.45,255.9,256.22,35626.0
2017-10-13 11:00:00,256.16,256.23,255.72,256.0,32149.0,256.16,256.23,255.72,256.0,32149.0
2017-10-13 11:30:00,255.95,256.12,255.46,255.59,20839.0,255.95,256.12,255.46,255.59,20839.0
2017-10-13 12:00:00,255.53,255.92,255.2,255.69,11939.0,255.53,255.92,255.2,255.69,11939.0
2017-10-13 12:30:00,255.59,255.71,255.33,255.37,14855.0,255.59,255.71,255.33,255.37,14855.0
2017-10-13 13:00:00,255.39,255.54,255.09,255.2,8935.0,255.39,255.54,255.09,255.2,8935.0
2017-10-13 13:30:00,255.24,255.46,255.06,255.06,13167.0,255.24,255.46,255.06,255.06,13167.0
2017-10-13 14:00:00,255.21,255.31,254.88,255.19,10388.0,255.21,255.31,254.88,255.19,10388.0
2017-10-13 14:30:00,255.28,255.28,254.8,255.08,10914.0,255.28,255.28,254.8,255.08,10914.0
2017-10-13 15:00:00,255.11,255.49,255.06,255.35,25995.0,255.11,255.49,255.06,255.35,25995.0
2017-10-13 15:30:00,255.39,255.39,254.87,255.0,68848.0,255.39,255.39,254.87,255.0,68848.0
2017-10-16 09:30:00,255.89,256.49,255.0,255.49,12784.0,255.89,256.49,255.0,255.49,12784.0
2017-10-16 10:00:00,255.67,256.38,255.45,255.87,13767.0,255.67,256.38,255.45,255.87,13767.0
2017-10-16 10:30:00,255.83,256.44,255.82,256.35,11797.0,255.83,256.44,255.82,256.35,11797.0
2017-10-16 11:00:00,256.46,257.03,256.26,256.77,11421.0,256.46,257.03,256.26,256.77,11421.0
2017-10-16 11:30:00,256.82,257.09,256.76,256.92,4501.0,256.82,257.09,256.76,256.92,4501.0
2017-10-16 12:00:00,256.92,257.22,256.76,257.13,7325.0,256.92,257.22,256.76,257.13,7325.0
2017-10-16 12:30:00,257.1,257.14,256.86,257.08,4489.0,257.1,257.14,256.86,257.08,4489.0
2017-10-16 13:00:00,257.08,257.41,256.93,257.31,5383.0,257.08,257.41,256.93,257.31,5383.0
2017-10-16 13:30:00,257.33,257.64,257.33,257.42,7270.0,257.33,257.64,257.33,257.42,7270.0
2017-10-16 14:00:00,257.4,257.42,257.02,257.16,5388.0,257.4,257.42,257.02,257.16,5388.0
2017-10-16 14:30:00,257.16,257.22,257.03,257.07,6713.0,257.16,257.22,257.03,257.07,6713.0
2017-10-16 15:00:00,257.04,257.16,256.74,256.81,14000.0,257.04,257.16,256.74,256.81,14000.0
2017-10-16 15:30:00,256.82,257.25,256.76,257.17,33815.0,256.82,257.25,256.76,257.17,33815.0
2017-10-17 09:30:00,257.3,259.33,257.23,257.24,37298.0,257.3,259.33,257.23,257.24,37298.0
2017-10-17 10:00:00,257.34,258.65,257.13,258.03,15138.0,257.34,258.65,257.13,258.03,15138.0
2017-10-17 10:30:00,258.21,258.79,258.04,258.79,9214.0,258.21,258.79,258.04,258.79,9214.0
2017-10-17 11:00:00,258.73,258.73,258.1,258.72,11410.0,258.73,258.73,258.1,258.72,11410.0
2017-10-17 11:30:00,258.73,258.8,258.32,258.44,9300.0,258.73,258.8,258.32,258.44,9300.0
2017-10-17 12:00:00,258.43,258.62,258.29,258.35,11443.0,258.43,258.62,258.29,258.35,11443.0
2017-10-17 12:30:00,258.4,258.72,258.21,258.61,18637.0,258.4,258.72,258.21,258.61,18637.0
2017-10-17 13:00:00,258.45,258.62,258.12,258.13,9682.0,258.45,258.62,258.12,258.13,9682.0
2017-10-17 13:30:00,258.05,258.58,257.96,258.32,12213.0,258.05,258.58,257.96,258.32,12213.0
2017-10-17 14:00:00,258.3,258.78,258.25,258.5,9372.0,258.3,258.78,258.25,258.5,9372.0
2017-10-17 14:30:00,258.5,258.81,258.32,258.75,13505.0,258.5,258.81,258.32,258.75,13505.0
2017-10-17 15:00:00,258.75,258.75,258.31,258.62,11454.0,258.75,258.75,258.31,258.62,11454.0
2017-10-17 15:30:00,258.62,259.09,258.57,258.74,49604.0,258.62,259.09,258.57,258.74,49604.0
2017-10-18 09:30:00,258.28,259.51,258.28,259.41,17117.0,258.28,259.51,258.28,259.41,17117.0
2017-10-18 10:00:00,259.55,259.55,258.92,258.94,12080.0,259.55,259.55,258.92,258.94,12080.0
2017-10-18 10:30:00,258.94,260.6,258.83,260.53,33759.0,258.94,260.6,258.83,260.53,33759.0
2017-10-18 11:00:00,260.48,260.69,259.62,260.37,22202.0,260.48,260.69,259.62,260.37,22202.0
2017-10-18 11:30:00,260.43,260.51,259.82,260.02,10624.0,260.43,260.51,259.82,260.02,10624.0
2017-10-18 12:00:00,259.95,260.26,259.85,260.05,11535.0,259.95,260.26,259.85,260.05,11535.0
2017-10-18 12:30:00,259.95,260.25,259.85,260.06,8751.0,259.95,260.25,259.85,260.06,8751.0
2017-10-18 13:00:00,259.96,260.25,259.88,260.19,11360.0,259.96,260.25,259.88,260.19,11360.0
2017-10-18 13:30:00,260.16,260.46,259.87,259.94,18075.0,260.16,260.46,259.87,259.94,18075.0
2017-10-18 14:00:00,259.95,260.48,259.73,260.1,13992.0,259.95,260.48,259.73,260.1,13992.0
2017-10-18 14:30:00,259.97,260.54,259.81,260.01,17310.0,259.97,260.54,259.81,260.01,17310.0
2017-10-18 15:00:00,259.95,260.37,259.93,260.11,29988.0,259.95,260.37,259.93,260.11,29988.0
2017-10-18 15:30:00,260.19,260.22,259.88,260.01,98908.0,260.19,260.22,259.88,260.01,98908.0
2017-10-19 09:30:00,259.48,259.99,257.79,258.79,18764.0,259.48,259.99,257.79,258.79,18764.0
2017-10-19 10:00:00,258.87,259.87,258.73,259.87,27706.0,258.87,259.87,258.73,259.87,27706.0
2017-10-19 10:30:00,259.88,260.1,259.27,259.92,26434.0,259.88,260.1,259.27,259.92,26434.0
2017-10-19 11:00:00,259.92,260.69,259.82,260.4,12537.0,259.92,260.69,259.82,260.4,12537.0
2017-10-19 11:30:00,260.31,260.94,260.07,260.61,18014.0,260.31,260.94,260.07,260.61,18014.0
2017-10-19 12:00:00,260.66,261.66,260.58,261.29,16539.0,260.66,261.66,260.58,261.29,16539.0
2017-10-19 12:30:00,261.28,261.3,260.64,261.17,13078.0,261.28,261.3,260.64,261.17,13078.0
2017-10-19 13:00:00,261.18,261.87,261.18,261.87,7847.0,261.18,261.87,261.18,261.87,7847.0
2017-10-19 13:30:00,261.79,262.3,261.16,261.61,28919.0,261.79,262.3,261.16,261.61,28919.0
2017-10-19 14:00:00,261.65,262.09,260.57,260.57,29705.0,261.65,262.09,260.57,260.57,29705.0
2017-10-19 14:30:00,260.52,260.67,260.26,260.57,21610.0,260.52,260.67,260.26,260.57,21610.0
2017-10-19 15:00:00,260.56,260.69,260.25,260.52,28984.0,260.56,260.69,260.25,260.52,28984.0
2017-10-19 15:30:00,260.51,261.21,260.45,261.06,94734.0,260.51,261.21,260.45,261.06,94734.0
2017-10-20 09:30:00,262.21,262.47,261.01,262.0,18807.0,262.21,262.47,261.01,262.0,18807.0
2017-10-20 10:00:00,262.14,262.36,261.63,262.21,12042.0,262.14,262.36,261.63,262.21,12042.0
2017-10-20 10:30:00,262.08,262.31,261.7,262.18,11411.0,262.08,262.31,261.7,262.18,11411.0
2017-10-20 11:00:00,262.11,262.16,261.83,262.03,16876.0,262.11,262.16,261.83,262.03,16876.0
2017-10-20 11:30:00,262.11,262.83,262.11,262.75,6914.0,262.11,262.83,262.11,262.75,6914.0
2017-10-20 12:00:00,262.69,262.91,262.61,262.87,11925.0,262.69,262.91,262.61,262.87,11925.0
2017-10-20 12:30:00,262.87,263.77,262.87,263.67,13504.0,262.87,263.77,262.87,263.67,13504.0
2017-10-20 13:00:00,263.67,263.78,263.44,263.76,12301.0,263.67,263.78,263.44,263.76,12301.0
2017-10-20 13:30:00,263.81,264.1,263.63,264.1,16376.0,263.81,264.1,263.63,264.1,16376.0
2017-10-20 14:00:00,264.06,264.41,263.87,264.36,9915.0,264.06,264.41,263.87,264.36,9915.0
2017-10-20 14:30:00,264.42,264.49,264.16,264.32,15470.0,264.42,264.49,264.16,264.32,15470.0
2017-10-20 15:00:00,264.26,264.63,264.23,264.36,22958.0,264.26,264.63,264.23,264.36,22958.0
2017-10-20 15:30:00,264.34,264.68,264.31,264.63,81353.0,264.34,264.68,264.31,264.63,81353.0
2017-10-23 09:30:00,265.69,265.69,263.38,264.45,16003.0,265.69,265.69,263.38,264.45,16003.0
2017-10-23 10:00:00,264.17,265.41,263.99,265.1,27897.0,264.17,265.41,263.99,265.1,27897.0
2017-10-23 10:30:00,265.02,265.98,264.58,264.93,12007.0,265.02,265.98,264.58,264.93,12007.0
2017-10-23 11:00:00,265.16,265.3,264.74,265.3,16938.0,265.16,265.3,264.74,265.3,16938.0
2017-10-23 11:30:00,265.29,265.55,264.7,264.98,26889.0,265.29,265.55,264.7,264.98,26889.0
2017-10-23 12:00:00,265.06,265.58,264.94,265.27,12018.0,265.06,265.58,264.94,265.27,12018.0
2017-10-23 12:30:00,265.31,265.32,264.85,265.25,16939.0,265.31,265.32,264.85,265.25,16939.0
2017-10-23 13:00:00,265.16,265.35,264.8,265.07,15328.0,265.16,265.35,264.8,265.07,15328.0
2017-10-23 13:30:00,265.05,265.3,264.77,264.97,13660.0,265.05,265.3,264.77,264.97,13660.0
2017-10-23 14:00:00,264.98,265.0,264.13,264.42,17608.0,264.98,265.0,264.13,264.42,17608.0
2017-10-23 14:30:00,264.42,265.08,264.13,264.95,18767.0,264.42,265.08,264.13,264.95,18767.0
2017-10-23 15:00:00,264.86,264.94,264.03,264.44,18404.0,264.86,264.94,264.03,264.44,18404.0
2017-10-23 15:30:00,264.51,264.84,264.23,264.32,77903.0,264.51,264.84,264.23,264.32,77903.0
2017-10-24 09:30:00,264.09,264.96,262.33,264.57,55067.0,264.09,264.96,262.33,264.57,55067.0
2017-10-24 10:00:00,264.03,264.51,263.91,264.4,13999.0,264.03,264.51,263.91,264.4,13999.0
2017-10-24 10:30:00,264.3,265.19,264.3,265.0,24560.0,264.3,265.19,264.3,265.0,24560.0
2017-10-24 11:00:00,265.11,265.92,264.72,265.1,25116.0,265.11,265.92,264.72,265.1,25116.0
2017-10-24 11:30:00,265.28,265.41,264.6,265.18,20450.0,265.28,265.41,264.6,265.18,20450.0
2017-10-24 12:00:00,265.1,265.5,264.59,265.3,53042.0,265.1,265.5,264.59,265.3,53042.0
2017-10-24 12:30:00,265.36,265.61,265.27,265.52,24369.0,265.36,265.61,265.27,265.52,24369.0
2017-10-24 13:00:00,265.54,265.7,265.04,265.69,13684.0,265.54,265.7,265.04,265.69,13684.0
2017-10-24 13:30:00,265.67,265.88,265.54,265.76,23964.0,265.67,265.88,265.54,265.76,23964.0
2017-10-24 14:00:00,265.71,266.28,265.64,265.91,13073.0,265.71,266.28,265.64,265.91,13073.0
2017-10-24 14:30:00,265.93,266.38,265.88,266.3,20834.0,265.93,266.38,265.88,266.3,20834.0
2017-10-24 15:00:00,266.25,266.58,265.93,266.5,25916.0,266.25,266.58,265.93,266.5,25916.0
2017-10-24 15:30:00,266.51,267.12,266.37,266.51,106285.0,266.51,267.12,266.37,266.51,106285.0
2017-10-25 09:30:00,266.68,266.68,264.34,264.54,13566.0,266.68,266.68,264.34,264.54,13566.0
2017-10-25 10:00:00,264.63,265.32,263.5,263.81,40224.0,264.63,265.32,263.5,263.81,40224.0
2017-10-25 10:30:00,263.81,263.94,261.95,262.94,36833.0,263.81,263.94,261.95,262.94,36833.0
2017-10-25 11:00:00,262.98,263.25,262.16,262.69,18693.0,262.98,263.25,262.16,262.69,18693.0
2017-10-25 11:30:00,262.58,263.17,262.34,262.78,17454.0,262.58,263.17,262.34,262.78,17454.0
2017-10-25 12:00:00,262.7,262.7,261.72,261.72,14635.0,262.7,262.7,261.72,261.72,14635.0
2017-10-25 12:30:00,261.81,262.89,261.62,262.69,21117.0,261.81,262.89,261.62,262.69,21117.0
2017-10-25 13:00:00,262.63,262.86,262.37,262.58,10305.0,262.63,262.86,262.37,262.58,10305.0
2017-10-25 13:30:00,262.49,263.61,262.49,263.44,14081.0,262.49,263.61,262.49,263.44,14081.0
2017-10-25 14:00:00,263.52,263.84,263.39,263.46,15327.0,263.52,263.84,263.39,263.46,15327.0
2017-10-25 14:30:00,263.62,264.38,263.32,264.24,20853.0,263.62,264.38,263.32,264.24,20853.0
2017-10-25 15:00:00,264.25,264.25,263.4,263.88,33878.0,264.25,264.25,263.4,263.88,33878.0
2017-10-25 15:30:00,263.85,263.85,263.26,263.31,99363.0,263.85,263.85,263.26,263.31,99363.0
2017-10-26 09:30:00,264.71,264.71,262.24,262.95,20031.0,264.71,264.71,262.24,262.95,20031.0
2017-10-26 10:00:00,262.98,264.06,262.51,262.96,41741.0,262.98,264.06,262.51,262.96,41741.0
2017-10-26 10:30:00,262.91,263.39,261.93,262.8,132303.0,262.91,263.39,261.93,262.8,132303.0
2017-10-26 11:00:00,262.83,263.32,261.59,263.05,98260.0,262.83,263.32,261.59,263.05,98260.0
2017-10-26 11:30:00,262.87,263.81,262.72,263.81,68812.0,262.87,263.81,262.72,263.81,68812.0
2017-10-26 12:00:00,263.83,263.83,262.39,262.95,58884.0,263.83,263.83,262.39,262.95,58884.0
2017-10-26 12:30:00,263.09,263.67,261.1,263.23,107023.0,263.09,263.67,261.1,263.23,107023.0
2017-10-26 13:00:00,263.2,264.41,261.55,262.28,105291.0,263.2,264.41,261.55,262.28,105291.0
2017-10-26 13:30:00,262.29,263.46,262.14,262.53,64975.0,262.29,263.46,262.14,262.53,64975.0
2017-10-26 14:00:00,262.57,264.2,262.52,263.02,58746.0,262.57,264.2,262.52,263.02,58746.0
2017-10-26 14:30:00,263.01,263.27,261.9,263.25,59559.0,263.01,263.27,261.9,263.25,59559.0
2017-10-26 15:00:00,263.25,263.83,262.8,263.31,81330.0,263.25,263.83,262.8,263.31,81330.0
2017-10-26 15:30:00,263.33,264.33,262.12,262.92,191387.0,263.33,264.33,262.12,262.92,191387.0
2017-10-27 09:30:00,262.07,266.7,262.0,265.29,73926.0,262.07,266.7,262.0,265.29,73926.0
2017-10-27 10:00:00,265.13,266.65,264.46,266.02,42062.0,265.13,266.65,264.46,266.02,42062.0
2017-10-27 10:30:00,265.8,266.2,265.0,265.85,30987.0,265.8,266.2,265.0,265.85,30987.0
2017-10-27 11:00:00,265.85,267.69,265.65,267.01,29599.0,265.85,267.69,265.65,267.01,29599.0
2017-10-27 11:30:00,266.96,268.46,266.03,266.38,36822.0,266.96,268.46,266.03,266.38,36822.0
2017-10-27 12:00:00,266.6,267.78,266.1,266.95,42025.0,266.6,267.78,266.1,266.95,42025.0
2017-10-27 12:30:00,266.98,267.04,266.36,266.89,81061.0,266.98,267.04,266.36,266.89,81061.0
2017-10-27 13:00:00,266.6,266.86,266.08,266.17,22046.0,266.6,266.86,266.08,266.17,22046.0
2017-10-27 13:30:00,266.16,266.24,264.86,264.96,45102.0,266.16,266.24,264.86,264.96,45102.0
2017-10-27 14:00:00,265.08,265.39,264.46,265.0,48959.0,265.08,265.39,264.46,265.0,48959.0
2017-10-27 14:30:00,265.0,265.52,264.55,265.0,58517.0,265.0,265.52,264.55,265.0,58517.0
2017-10-27 15:00:00,265.03,265.14,264.52,264.68,58067.0,265.03,265.14,264.52,264.68,58067.0
2017-10-27 15:30:00,264.77,264.79,263.78,264.41,111877.0,264.77,264.79,263.78,264.41,111877.0
2017-10-30 09:30:00,264.23,264.59,262.46,263.39,44279.0,264.23,264.59,262.46,263.39,44279.0
2017-10-30 10:00:00,263.25,263.95,262.08,263.33,61485.0,263.25,263.95,262.08,263.33,61485.0
2017-10-30 10:30:00,263.35,263.85,262.22,263.21,47183.0,263.35,263.85,262.22,263.21,47183.0
2017-10-30 11:00:00,263.33,263.67,262.3,262.88,43758.0,263.33,263.67,262.3,262.88,43758.0
2017-10-30 11:30:00,262.69,262.97,262.16,262.51,38542.0,262.69,262.97,262.16,262.51,38542.0
2017-10-30 12:00:00,262.79,262.99,262.27,262.28,21439.0,262.79,262.99,262.27,262.28,21439.0
2017-10-30 12:30:00,262.24,263.01,262.24,262.81,15985.0,262.24,263.01,262.24,262.81,15985.0
2017-10-30 13:00:00,262.87,263.4,262.87,263.4,10785.0,262.87,263.4,262.87,263.4,10785.0
2017-10-30 13:30:00,263.42,264.69,263.29,264.69,32501.0,263.42,264.69,263.29,264.69,32501.0
2017-10-30 14:00:00,264.72,264.9,263.69,264.23,27113.0,264.72,264.9,263.69,264.23,27113.0
2017-10-30 14:30:00,264.1,264.7,263.85,264.03,47436.0,264.1,264.7,263.85,264.03,47436.0
2017-10-30 15:00:00,263.98,264.33,263.74,264.25,33446.0,263.98,264.33,263.74,264.25,33446.0
2017-10-30 15:30:00,264.25,264.26,262.93,263.02,167159.0,264.25,264.26,262.93,263.02,167159.0
2017-10-31 09:30:00,262.48,264.43,261.47,261.75,66995.0,262.48,264.43,261.47,261.75,66995.0
2017-10-31 10:00:00,261.88,262.3,261.27,261.75,33551.0,261.88,262.3,261.27,261.75,33551.0
2017-10-31 10:30:00,261.82,262.27,261.34,261.94,43094.0,261.82,262.27,261.34,261.94,43094.0
2017-10-31 11:00:00,262.0,262.14,261.55,261.62,25276.0,262.0,262.14,261.55,261.62,25276.0
2017-10-31 11:30:00,261.63,262.12,261.4,261.76,22961.0,261.63,262.12,261.4,261.76,22961.0
2017-10-31 12:00:00,261.76,262.47,261.52,262.47,16503.0,261.76,262.47,261.52,262.47,16503.0
2017-10-31 12:30:00,262.43,263.11,262.43,263.0,12942.0,262.43,263.11,262.43,263.0,12942.0
2017-10-31 13:00:00,263.0,263.06,262.42,262.48,19078.0,263.0,263.06,262.42,262.48,19078.0
2017-10-31 13:30:00,262.52,263.0,262.35,263.0,11105.0,262.52,263.0,262.35,263.0,11105.0
2017-10-31 14:00:00,263.0,263.01,262.5,262.64,13527.0,263.0,263.01,262.5,262.64,13527.0
2017-10-31 14:30:00,262.64,262.67,262.33,262.52,11976.0,262.64,262.67,262.33,262.52,11976.0
2017-10-31 15:00:00,262.53,262.68,262.4,262.4,19209.0,262.53,262.68,262.4,262.4,19209.0
2017-10-31 15:30:00,262.39,262.39,261.44,261.73,82041.0,262.39,262.39,261.44,261.73,82041.0
2017-11-01 09:30:00,261.39,263.31,261.06,261.51,31134.0,261.39,263.31,261.06,261.51,31134.0
2017-11-01 10:00:00,261.48,262.27,261.05,261.06,20398.0,261.48,262.27,261.05,261.06,20398.0
2017-11-01 10:30:00,261.09,262.45,260.94,262.01,18539.0,261.09,262.45,260.94,262.01,18539.0
2017-11-01 11:00:00,262.02,262.02,261.19,261.56,13735.0,262.02,262.02,261.19,261.56,13735.0
2017-11-01 11:30:00,261.52,262.01,261.44,261.66,24460.0,261.52,262.01,261.44,261.66,24460.0
2017-11-01 12:00:00,261.95,262.22,261.44,261.61,22999.0,261.95,262.22,261.44,261.61,22999.0
2017-11-01 12:30:00,261.74,262.02,261.69,261.82,9360.0,261.74,262.02,261.69,261.82,9360.0
2017-11-01 13:00:00,261.87,262.09,261.11,261.75,10894.0,261.87,262.09,261.11,261.75,10894.0
2017-11-01 13:30:00,261.89,262.48,261.6,262.48,5640.0,261.89,262.48,261.6,262.48,5640.0
2017-11-01 14:00:00,262.48,262.54,261.88,262.07,12831.0,262.48,262.54,261.88,262.07,12831.0
2017-11-01 14:30:00,262.1,263.01,261.9,262.95,61124.0,262.1,263.01,261.9,262.95,61124.0
2017-11-01 15:00:00,263.06,263.06,262.12,262.35,20536.0,263.06,263.06,262.12,262.35,20536.0
2017-11-01 15:30:00,262.5,262.59,262.24,262.39,43646.0,262.5,262.59,262.24,262.39,43646.0
2017-11-02 09:30:00,261.49,262.46,260.55,261.13,24182.0,261.49,262.46,260.55,261.13,24182.0
2017-11-02 10:00:00,261.36,261.43,256.36,256.89,58881.0,261.36,261.43,256.36,256.89,58881.0
2017-11-02 10:30:00,257.25,257.86,256.56,257.58,44751.0,257.25,257.86,256.56,257.58,44751.0
2017-11-02 11:00:00,257.67,258.0,256.81,257.09,26427.0,257.67,258.0,256.81,257.09,26427.0
2017-11-02 11:30:00,257.32,258.0,256.92,257.6,19708.0,257.32,258.0,256.92,257.6,19708.0
2017-11-02 12:00:00,257.52,258.92,257.42,258.87,24614.0,257.52,258.92,257.42,258.87,24614.0
2017-11-02 12:30:00,258.88,259.0,258.57,259.0,24048.0,258.88,259.0,258.57,259.0,24048.0
2017-11-02 13:00:00,259.0,259.08,258.25,258.29,16234.0,259.0,259.08,258.25,258.29,16234.0
2017-11-02 13:30:00,258.33,258.49,257.89,258.1,22360.0,258.33,258.49,257.89,258.1,22360.0
2017-11-02 14:00:00,258.29,258.9,257.78,258.19,20774.0,258.29,258.9,257.78,258.19,20774.0
2017-11-02 14:30:00,258.49,258.89,257.81,258.4,28771.0,258.49,258.89,257.81,258.4,28771.0
2017-11-02 15:00:00,258.28,258.67,257.84,258.43,34383.0,258.28,258.67,257.84,258.43,34383.0
2017-11-02 15:30:00,258.43,258.61,257.5,257.83,102060.0,258.43,258.61,257.5,257.83,102060.0
2017-11-03 09:30:00,258.11,259.95,257.84,259.23,20510.0,258.11,259.95,257.84,259.23,20510.0
2017-11-03 10:00:00,259.2,259.9,258.2,258.97,20112.0,259.2,259.9,258.2,258.97,20112.0
2017-11-03 10:30:00,259.06,259.29,257.84,258.08,38704.0,259.06,259.29,257.84,258.08,38704.0
2017-11-03 11:00:00,258.08,258.46,257.66,257.96,11870.0,258.08,258.46,257.66,257.96,11870.0
2017-11-03 11:30:00,258.28,258.43,257.52,258.42,10965.0,258.28,258.43,257.52,258.42,10965.0
2017-11-03 12:00:00,258.44,258.55,257.95,258.31,7838.0,258.44,258.55,257.95,258.31,7838.0
2017-11-03 12:30:00,258.31,258.55,257.73,257.86,5619.0,258.31,258.55,257.73,257.86,5619.0
2017-11-03 13:00:00,258.07,258.14,257.34,257.5,9600.0,258.07,258.14,257.34,257.5,9600.0
2017-11-03 13:30:00,257.37,257.72,257.15,257.35,7210.0,257.37,257.72,257.15,257.35,7210.0
2017-11-03 14:00:00,257.14,257.34,256.68,257.0,10540.0,257.14,257.34,256.68,257.0,10540.0
2017-11-03 14:30:00,256.98,257.02,256.32,257.01,11061.0,256.98,257.02,256.32,257.01,11061.0
2017-11-03 15:00:00,256.87,257.53,256.87,257.36,16153.0,256.87,257.53,256.87,257.36,16153.0
2017-11-03 15:30:00,257.47,257.49,256.85,257.31,51289.0,257.47,257.49,256.85,257.31,51289.0
2017-11-06 09:30:00,258.09,258.57,256.9,257.65,26970.0,258.09,258.57,256.9,257.65,26970.0
2017-11-06 10:00:00,257.78,259.08,257.78,258.87,14351.0,257.78,259.08,257.78,258.87,14351.0
2017-11-06 10:30:00,258.87,260.35,258.86,259.63,25934.0,258.87,260.35,258.86,259.63,25934.0
2017-11-06 11:00:00,259.54,261.35,259.32,260.76,45701.0,259.54,261.35,259.32,260.76,45701.0
2017-11-06 11:30:00,260.84,261.73,260.65,261.22,20360.0,260.84,261.73,260.65,261.22,20360.0
2017-11-06 12:00:00,261.29,262.02,261.12,261.52,29554.0,261.29,262.02,261.12,261.52,29554.0
2017-11-06 12:30:00,261.31,262.06,261.11,261.52,18545.0,261.31,262.06,261.11,261.52,18545.0
2017-11-06 13:00:00,261.54,261.95,260.91,260.91,11718.0,261.54,261.95,260.91,260.91,11718.0
2017-11-06 13:30:00,260.96,261.17,260.61,260.97,13254.0,260.96,261.17,260.61,260.97,13254.0
2017-11-06 14:00:00,260.96,261.1,260.35,260.74,13833.0,260.96,261.1,260.35,260.74,13833.0
2017-11-06 14:30:00,260.64,260.83,260.37,260.61,11532.0,260.64,260.83,260.37,260.61,11532.0
2017-11-06 15:00:00,260.74,260.95,260.64,260.64,14314.0,260.74,260.95,260.64,260.64,14314.0
2017-11-06 15:30:00,260.63,261.12,260.61,260.95,58934.0,260.63,261.12,260.61,260.95,58934.0
2017-11-07 09:30:00,260.49,261.5,260.13,261.01,12748.0,260.49,261.5,260.13,261.01,12748.0
2017-11-07 10:00:00,261.06,261.14,260.01,260.13,9265.0,261.06,261.14,260.01,260.13,9265.0
2017-11-07 10:30:00,260.17,260.25,259.21,259.37,18705.0,260.17,260.25,259.21,259.37,18705.0
2017-11-07 11:00:00,259.46,260.45,259.31,260.25,7523.0,259.46,260.45,259.31,260.25,7523.0
2017-11-07 11:30:00,260.37,260.71,259.33,259.69,9474.0,260.37,260.71,259.33,259.69,9474.0
2017-11-07 12:00:00,259.62,260.52,259.51,260.31,6711.0,259.62,260.52,259.51,260.31,6711.0
2017-11-07 12:30:00,260.09,260.9,260.09,260.72,4633.0,260.09,260.9,260.09,260.72,4633.0
2017-11-07 13:00:00,260.72,260.91,260.55,260.8,4600.0,260.72,260.91,260.55,260.8,4600.0
2017-11-07 13:30:00,260.77,260.77,260.53,260.54,4270.0,260.77,260.77,260.53,260.54,4270.0
2017-11-07 14:00:00,260.58,260.94,260.58,260.88,9201.0,260.58,260.94,260.58,260.88,9201.0
2017-11-07 14:30:00,260.84,261.23,260.5,260.6,28325.0,260.84,261.23,260.5,260.6,28325.0
2017-11-07 15:00:00,260.6,260.71,260.06,260.4,19497.0,260.6,260.71,260.06,260.4,19497.0
2017-11-07 15:30:00,260.4,260.92,260.24,260.88,36437.0,260.4,260.92,260.24,260.88,36437.0
2017-11-08 09:30:00,261.1,262.03,259.76,261.25,49278.0,261.1,262.03,259.76,261.25,49278.0
2017-11-08 10:00:00,261.34,262.04,261.05,261.69,22086.0,261.34,262.04,261.05,261.69,22086.0
2017-11-08 10:30:00,261.69,262.47,261.44,262.35,13333.0,261.69,262.47,261.44,262.35,13333.0
2017-11-08 11:00:00,262.34,262.61,262.17,262.56,16989.0,262.34,262.61,262.17,262.56,16989.0
2017-11-08 11:30:00,262.56,263.21,262.19,262.5,22683.0,262.56,263.21,262.19,262.5,22683.0
2017-11-08 12:00:00,262.51,262.89,262.33,262.66,10563.0,262.51,262.89,262.33,262.66,10563.0
2017-11-08 12:30:00,262.65,262.93,262.61,262.88,4060.0,262.65,262.93,262.61,262.88,4060.0
2017-11-08 13:00:00,262.99,263.67,262.99,263.23,5624.0,262.99,263.67,262.99,263.23,5624.0
2017-11-08 13:30:00,263.3,263.6,263.27,263.5,6800.0,263.3,263.6,263.27,263.5,6800.0
2017-11-08 14:00:00,263.36,263.51,262.93,263.34,9863.0,263.36,263.51,262.93,263.34,9863.0
2017-11-08 14:30:00,263.42,263.62,263.25,263.26,9445.0,263.42,263.62,263.25,263.26,9445.0
2017-11-08 15:00:00,263.25,263.27,263.0,263.05,15908.0,263.25,263.27,263.0,263.05,15908.0
2017-11-08 15:30:00,263.06,263.5,263.06,263.42,63482.0,263.06,263.5,263.06,263.42,63482.0
2017-11-09 09:30:00,262.36,263.71,261.95,262.27,23090.0,262.36,263.71,261.95,262.27,23090.0
2017-11-09 10:00:00,262.47,263.96,262.04,263.83,24358.0,262.47,263.96,262.04,263.83,24358.0
2017-11-09 10:30:00,263.66,264.35,262.75,264.29,9514.0,263.66,264.35,262.75,264.29,9514.0
2017-11-09 11:00:00,264.12,264.73,263.15,264.19,19097.0,264.12,264.73,263.15,264.19,19097.0
2017-11-09 11:30:00,263.94,264.17,263.01,263.31,16022.0,263.94,264.17,263.01,263.31,16022.0
2017-11-09 12:00:00,263.22,263.41,262.71,263.33,14249.0,263.22,263.41,262.71,263.33,14249.0
2017-11-09 12:30:00,263.26,264.37,262.63,264.25,19987.0,263.26,264.37,262.63,264.25,19987.0
2017-11-09 13:00:00,264.2,264.54,263.76,264.53,11649.0,264.2,264.54,263.76,264.53,11649.0
2017-11-09 13:30:00,264.56,264.75,263.78,263.83,22143.0,264.56,264.75,263.78,263.83,22143.0
2017-11-09 14:00:00,264.0,264.75,263.93,264.33,12094.0,264.0,264.75,263.93,264.33,12094.0
2017-11-09 14:30:00,264.34,264.83,263.56,264.45,27259.0,264.34,264.83,263.56,264.45,27259.0
2017-11-09 15:00:00,264.3,264.57,263.71,264.5,14986.0,264.3,264.57,263.71,264.5,14986.0
2017-11-09 15:30:00,264.51,264.85,264.43,264.56,35891.0,264.51,264.85,264.43,264.56,35891.0
2017-11-10 09:30:00,264.35,265.42,264.01,264.82,17426.0,264.35,265.42,264.01,264.82,17426.0
2017-11-10 10:00:00,264.93,265.35,264.15,264.74,13512.0,264.93,265.35,264.15,264.74,13512.0
2017-11-10 10:30:00,264.75,264.87,264.19,264.56,12842.0,264.75,264.87,264.19,264.56,12842.0
2017-11-10 11:00:00,264.55,264.55,263.5,263.5,24078.0,264.55,264.55,263.5,263.5,24078.0
2017-11-10 11:30:00,263.68,263.89,263.43,263.86,5604.0,263.68,263.89,263.43,263.86,5604.0
2017-11-10 12:00:00,263.84,264.14,263.44,264.0,17900.0,263.84,264.14,263.44,264.0,17900.0
2017-11-10 12:30:00,263.97,264.16,263.6,263.61,17272.0,263.97,264.16,263.6,263.61,17272.0
2017-11-10 13:00:00,263.61,263.97,263.57,263.71,11950.0,263.61,263.97,263.57,263.71,11950.0
2017-11-10 13:30:00,263.74,264.0,263.72,263.95,9975.0,263.74,264.0,263.72,263.95,9975.0
2017-11-10 14:00:00,263.95,264.64,263.85,264.44,6540.0,263.95,264.64,263.85,264.44,6540.0
2017-11-10 14:30:00,264.41,264.56,264.26,264.45,5782.0,264.41,264.56,264.26,264.45,5782.0
2017-11-10 15:00:00,264.52,264.52,263.91,264.31,8559.0,264.52,264.52,263.91,264.31,8559.0
2017-11-10 15:30:00,264.25,264.28,263.78,263.87,37351.0,264.25,264.28,263.78,263.87,37351.0
2017-11-13 09:30:00,264.03,265.57,263.28,264.65,20617.0,264.03,265.57,263.28,264.65,20617.0
2017-11-13 10:00:00,264.43,265.21,264.43,265.21,15620.0,264.43,265.21,264.43,265.21,15620.0
2017-11-13 10:30:00,264.93,264.93,264.02,264.22,7560.0,264.93,264.93,264.02,264.22,7560.0
2017-11-13 11:00:00,264.17,265.11,264.17,264.91,8962.0,264.17,265.11,264.17,264.91,8962.0
2017-11-13 11:30:00,264.77,265.21,264.76,264.99,9200.0,264.77,265.21,264.76,264.99,9200.0
2017-11-13 12:00:00,265.05,265.29,264.94,264.94,17088.0,265.05,265.29,264.94,264.94,17088.0
2017-11-13 12:30:00,264.91,265.26,264.43,265.21,8967.0,264.91,265.26,264.43,265.21,8967.0
2017-11-13 13:00:00,265.19,265.27,264.64,264.96,11319.0,265.19,265.27,264.64,264.96,11319.0
2017-11-13 13:30:00,265.04,265.14,264.76,264.99,38325.0,265.04,265.14,264.76,264.99,38325.0
2017-11-13 14:00:00,264.9,265.01,264.57,264.97,26316.0,264.9,265.01,264.57,264.97,26316.0
2017-11-13 14:30:00,264.96,265.09,264.78,264.86,8369.0,264.96,265.09,264.78,264.86,8369.0
2017-11-13 15:00:00,264.76,265.11,264.76,264.94,18592.0,264.76,265.11,264.76,264.94,18592.0
2017-11-13 15:30:00,264.94,265.08,264.57,265.01,53440.0,264.94,265.08,264.57,265.01,53440.0
2017-11-14 09:30:00,263.75,265.47,261.66,263.31,9111.0,263.75,265.47,261.66,263.31,9111.0
2017-11-14 10:00:00,263.52,264.27,263.13,264.27,11787.0,263.52,264.27,263.13,264.27,11787.0
2017-11-14 10:30:00,264.19,266.47,264.03,266.2,12913.0,264.19,266.47,264.03,266.2,12913.0
2017-11-14 11:00:00,266.14,266.24,265.27,265.57,9345.0,266.14,266.24,265.27,265.57,9345.0
2017-11-14 11:30:00,265.21,265.42,264.78,265.2,12603.0,265.21,265.42,264.78,265.2,12603.0
2017-11-14 12:00:00,265.2,266.21,265.18,266.16,14906.0,265.2,266.21,265.18,266.16,14906.0
2017-11-14 12:30:00,266.16,266.16,265.06,265.16,17360.0,266.16,266.16,265.06,265.16,17360.0
2017-11-14 13:00:00,265.06,265.43,264.91,265.26,5501.0,265.06,265.43,264.91,265.26,5501.0
2017-11-14 13:30:00,265.27,266.51,265.23,266.37,27748.0,265.27,266.51,265.23,266.37,27748.0
2017-11-14 14:00:00,266.31,266.89,265.93,266.49,18543.0,266.31,266.89,265.93,266.49,18543.0
2017-11-14 14:30:00,266.49,267.63,266.47,267.5,40390.0,266.49,267.63,266.47,267.5,40390.0
2017-11-14 15:00:00,267.42,267.54,266.84,267.0,30273.0,267.42,267.54,266.84,267.0,30273.0
2017-11-14 15:30:00,266.95,267.28,266.93,267.13,50576.0,266.95,267.28,266.93,267.13,50576.0
2017-11-15 09:30:00,266.51,267.32,263.89,265.21,11073.0,266.51,267.32,263.89,265.21,11073.0
2017-11-15 10:00:00,265.11,267.32,264.84,266.29,25693.0,265.11,267.32,264.84,266.29,25693.0
2017-11-15 10:30:00,266.86,266.95,266.26,266.74,19193.0,266.86,266.95,266.26,266.74,19193.0
2017-11-15 11:00:00,266.74,267.5,266.62,267.1,17863.0,266.74,267.5,266.62,267.1,17863.0
2017-11-15 11:30:00,267.17,267.99,267.08,267.81,16711.0,267.17,267.99,267.08,267.81,16711.0
2017-11-15 12:00:00,267.91,267.97,267.45,267.78,14474.0,267.91,267.97,267.45,267.78,14474.0
2017-11-15 12:30:00,267.9,268.06,267.03,267.4,9741.0,267.9,268.06,267.03,267.4,9741.0
2017-11-15 13:00:00,267.28,267.31,266.96,267.1,9167.0,267.28,267.31,266.96,267.1,9167.0
2017-11-15 13:30:00,267.05,267.89,267.0,267.05,35274.0,267.05,267.89,267.0,267.05,35274.0
2017-11-15 14:00:00,267.17,267.39,266.86,266.94,10306.0,267.17,267.39,266.86,266.94,10306.0
2017-11-15 14:30:00,266.96,267.36,266.89,267.11,12668.0,266.96,267.36,266.89,267.11,12668.0
2017-11-15 15:00:00,266.89,267.31,266.83,267.12,20718.0,266.89,267.31,266.83,267.12,20718.0
2017-11-15 15:30:00,267.1,267.35,266.88,267.06,76616.0,267.1,267.35,266.88,267.06,76616.0
2017-11-16 09:30:00,268.13,269.27,267.03,267.89,11305.0,268.13,269.27,267.03,267.89,11305.0
2017-11-16 10:00:00,268.28,269.71,267.77,268.81,12423.0,268.28,269.71,267.77,268.81,12423.0
2017-11-16 10:30:00,268.63,270.0,268.39,270.0,19792.0,268.63,270.0,268.39,270.0,19792.0
2017-11-16 11:00:00,270.0,270.39,269.56,270.14,27566.0,270.0,270.39,269.56,270.14,27566.0
2017-11-16 11:30:00,270.25,271.33,270.24,271.11,23118.0,270.25,271.33,270.24,271.11,23118.0
2017-11-16 12:00:00,270.98,271.52,270.62,271.37,11040.0,270.98,271.52,270.62,271.37,11040.0
2017-11-16 12:30:00,271.23,271.69,271.06,271.25,22262.0,271.23,271.69,271.06,271.25,22262.0
2017-11-16 13:00:00,270.97,271.45,270.97,271.14,14313.0,270.97,271.45,270.97,271.14,14313.0
2017-11-16 13:30:00,271.28,271.65,270.79,271.47,16435.0,271.28,271.65,270.79,271.47,16435.0
2017-11-16 14:00:00,271.44,271.62,270.98,271.16,11436.0,271.44,271.62,270.98,271.16,11436.0
2017-11-16 14:30:00,271.16,271.38,270.94,271.19,25370.0,271.16,271.38,270.94,271.19,25370.0
2017-11-16 15:00:00,271.07,271.16,270.83,270.93,16496.0,271.07,271.16,270.83,270.93,16496.0
2017-11-16 15:30:00,270.93,270.93,270.44,270.66,46047.0,270.93,270.93,270.44,270.66,46047.0
2017-11-17 09:30:00,270.34,271.47,269.46,270.94,19830.0,270.34,271.47,269.46,270.94,19830.0
2017-11-17 10:00:00,270.93,271.82,270.64,270.92,8081.0,270.93,271.82,270.64,270.92,8081.0
2017-11-17 10:30:00,270.89,271.81,270.88,271.45,6172.0,270.89,271.81,270.88,271.45,6172.0
2017-11-17 11:00:00,271.38,271.76,271.08,271.39,7176.0,271.38,271.76,271.08,271.39,7176.0
2017-11-17 11:30:00,271.55,271.76,271.02,271.76,6072.0,271.55,271.76,271.02,271.76,6072.0
2017-11-17 12:00:00,271.86,271.91,271.46,271.9,4267.0,271.86,271.91,271.46,271.9,4267.0
2017-11-17 12:30:00,271.74,272.44,271.43,272.44,7300.0,271.74,272.44,271.43,272.44,7300.0
2017-11-17 13:00:00,272.41,272.46,272.01,272.03,2800.0,272.41,272.46,272.01,272.03,2800.0
2017-11-17 13:30:00,272.2,272.44,271.76,272.14,5537.0,272.2,272.44,271.76,272.14,5537.0
2017-11-17 14:00:00,272.26,272.45,271.76,271.89,7004.0,272.26,272.45,271.76,271.89,7004.0
2017-11-17 14:30:00,271.79,272.38,271.79,272.09,8262.0,271.79,272.38,271.79,272.09,8262.0
2017-11-17 15:00:00,272.02,272.15,271.75,272.15,15075.0,272.02,272.15,271.75,272.15,15075.0
2017-11-17 15:30:00,272.0,272.23,271.88,272.01,42309.0,272.0,272.23,271.88,272.01,42309.0
2017-11-20 09:30:00,272.75,278.2,272.75,276.67,69150.0,272.75,278.2,272.75,276.67,69150.0
2017-11-20 10:00:00,276.9,277.92,276.31,276.76,45111.0,276.9,277.92,276.31,276.76,45111.0
2017-11-20 10:30:00,276.41,276.99,276.14,276.6,27095.0,276.41,276.99,276.14,276.6,27095.0
2017-11-20 11:00:00,276.54,276.81,275.73,275.97,22198.0,276.54,276.81,275.73,275.97,22198.0
2017-11-20 11:30:00,275.89,276.68,275.35,276.54,20943.0,275.89,276.68,275.35,276.54,20943.0
2017-11-20 12:00:00,276.68,277.4,275.54,275.7,117924.0,276.68,277.4,275.54,275.7,117924.0
2017-11-20 12:30:00,275.56,276.03,275.33,275.65,54284.0,275.56,276.03,275.33,275.65,54284.0
2017-11-20 13:00:00,275.73,276.12,275.51,276.11,18406.0,275.73,276.12,275.51,276.11,18406.0
2017-11-20 13:30:00,276.1,276.19,274.93,275.29,23994.0,276.1,276.19,274.93,275.29,23994.0
2017-11-20 14:00:00,275.11,275.32,274.5,275.23,14507.0,275.11,275.32,274.5,275.23,14507.0
2017-11-20 14:30:00,275.11,276.58,275.11,276.04,24953.0,275.11,276.58,275.11,276.04,24953.0
2017-11-20 15:00:00,275.9,276.52,275.9,276.5,25556.0,275.9,276.52,275.9,276.5,25556.0
2017-11-20 15:30:00,276.48,276.87,275.95,276.68,87516.0,276.48,276.87,275.95,276.68,87516.0
2017-11-21 09:30:00,275.64,279.85,274.93,276.58,61356.0,275.64,279.85,274.93,276.58,61356.0
2017-11-21 10:00:00,276.53,277.18,275.8,276.6,35878.0,276.53,277.18,275.8,276.6,35878.0
2017-11-21 10:30:00,276.58,276.92,275.49,275.6,18786.0,276.58,276.92,275.49,275.6,18786.0
2017-11-21 11:00:00,275.77,275.9,274.97,275.71,21660.0,275.77,275.9,274.97,275.71,21660.0
2017-11-21 11:30:00,275.85,275.99,275.11,275.37,13173.0,275.85,275.99,275.11,275.37,13173.0
2017-11-21 12:00:00,275.4,275.46,274.27,274.34,23011.0,275.4,275.46,274.27,274.34,23011.0
2017-11-21 12:30:00,274.3,274.48,273.95,274.15,19437.0,274.3,274.48,273.95,274.15,19437.0
2017-11-21 13:00:00,274.24,274.5,273.83,274.07,23202.0,274.24,274.5,273.83,274.07,23202.0
2017-11-21 13:30:00,274.18,274.34,273.85,273.98,20442.0,274.18,274.34,273.85,273.98,20442.0
2017-11-21 14:00:00,274.07,274.14,273.51,273.6,30196.0,274.07,274.14,273.51,273.6,30196.0
2017-11-21 14:30:00,273.54,274.21,273.05,274.06,39856.0,273.54,274.21,273.05,274.06,39856.0
2017-11-21 15:00:00,274.04,274.17,273.56,273.83,20030.0,274.04,274.17,273.56,273.83,20030.0
2017-11-21 15:30:00,273.84,274.55,273.79,274.27,76398.0,273.84,274.55,273.79,274.27,76398.0
2017-11-22 09:30:00,274.44,275.48,273.03,274.22,33595.0,274.44,275.48,273.03,274.22,33595.0
2017-11-22 10:00:00,274.15,274.61,273.06,273.19,29405.0,274.15,274.61,273.06,273.19,29405.0
2017-11-22 10:30:00,273.12,274.25,273.11,274.08,28907.0,273.12,274.25,273.11,274.08,28907.0
2017-11-22 11:00:00,274.05,274.42,273.82,274.06,28155.0,274.05,274.42,273.82,274.06,28155.0
2017-11-22 11:30:00,274.12,274.3,273.44,273.55,14565.0,274.12,274.3,273.44,273.55,14565.0
2017-11-22 12:00:00,273.66,274.69,273.66,274.44,11416.0,273.66,274.69,273.66,274.44,11416.0
2017-11-22 12:30:00,274.3,274.31,273.89,273.89,7600.0,274.3,274.31,273.89,273.89,7600.0
2017-11-22 13:00:00,274.01,274.23,273.77,274.13,12634.0,274.01,274.23,273.77,274.13,12634.0
2017-11-22 13:30:00,274.02,274.18,273.47,273.92,13211.0,274.02,274.18,273.47,273.92,13211.0
2017-11-22 14:00:00,273.9,274.17,273.48,273.77,8541.0,273.9,274.17,273.48,273.77,8541.0
2017-11-22 14:30:00,273.58,274.01,273.55,274.01,9389.0,273.58,274.01,273.55,274.01,9389.0
2017-11-22 15:00:00,273.98,274.17,273.67,274.04,10415.0,273.98,274.17,273.67,274.04,10415.0
2017-11-22 15:30:00,274.15,274.31,273.96,274.0,38320.0,274.15,274.31,273.96,274.0,38320.0
2017-11-24 09:30:00,274.55,274.58,273.28,274.57,17575.0,274.55,274.58,273.28,274.57,17575.0
2017-11-24 10:00:00,274.37,274.86,273.42,273.96,14550.0,274.37,274.86,273.42,273.96,14550.0
2017-11-24 10:30:00,273.91,274.55,273.67,274.0,9459.0,273.91,274.55,273.67,274.0,9459.0
2017-11-24 11:00:00,274.03,274.37,273.9,274.15,6414.0,274.03,274.37,273.9,274.15,6414.0
2017-11-24 11:30:00,274.15,275.24,274.15,275.02,19375.0,274.15,275.24,274.15,275.02,19375.0
2017-11-24 12:00:00,275.23,275.83,275.18,275.29,10175.0,275.23,275.83,275.18,275.29,10175.0
2017-11-24 12:30:00,275.29,275.98,275.18,275.65,30008.0,275.29,275.98,275.18,275.65,30008.0
2017-11-27 09:30:00,276.6,276.71,274.67,275.38,9898.0,276.6,276.71,274.67,275.38,9898.0
2017-11-27 10:00:00,275.64,277.68,275.46,277.35,37433.0,275.64,277.68,275.46,277.35,37433.0
2017-11-27 10:30:00,277.17,277.25,276.62,276.62,16916.0,277.17,277.25,276.62,276.62,16916.0
2017-11-27 11:00:00,276.57,276.73,275.83,275.97,21806.0,276.57,276.73,275.83,275.97,21806.0
2017-11-27 11:30:00,276.07,276.71,276.07,276.47,12291.0,276.07,276.71,276.07,276.47,12291.0
2017-11-27 12:00:00,276.6,277.32,276.41,277.32,15740.0,276.6,277.32,276.41,277.32,15740.0
2017-11-27 12:30:00,277.31,277.31,276.54,276.62,11800.0,277.31,277.31,276.54,276.62,11800.0
2017-11-27 13:00:00,276.62,276.94,276.44,276.54,20228.0,276.62,276.94,276.44,276.54,20228.0
2017-11-27 13:30:00,276.53,277.17,276.53,277.16,12745.0,276.53,277.17,276.53,277.16,12745.0
2017-11-27 14:00:00,277.09,277.09,276.16,276.24,15542.0,277.09,277.09,276.16,276.24,15542.0
2017-11-27 14:30:00,276.3,276.36,275.74,275.81,12935.0,276.3,276.36,275.74,275.81,12935.0
2017-11-27 15:00:00,275.74,276.32,275.63,275.78,20460.0,275.74,276.32,275.63,275.78,20460.0
2017-11-27 15:30:00,275.81,276.01,275.51,275.64,78802.0,275.81,276.01,275.51,275.64,78802.0
2017-11-28 09:30:00,276.72,277.55,276.21,276.79,7768.0,276.72,277.55,276.21,276.79,7768.0
2017-11-28 10:00:00,276.66,277.6,276.64,276.64,11307.0,276.66,277.6,276.64,276.64,11307.0
2017-11-28 10:30:00,276.66,277.61,276.65,277.01,12927.0,276.66,277.61,276.65,277.01,12927.0
2017-11-28 11:00:00,277.09,277.42,276.93,277.33,10270.0,277.09,277.42,276.93,277.33,10270.0
2017-11-28 11:30:00,277.31,277.76,277.21,277.65,10180.0,277.31,277.76,277.21,277.65,10180.0
2017-11-28 12:00:00,277.67,278.22,277.67,277.77,8049.0,277.67,278.22,277.67,277.77,8049.0
2017-11-28 12:30:00,277.77,277.98,277.63,277.92,26896.0,277.77,277.98,277.63,277.92,26896.0
2017-11-28 13:00:00,277.97,278.85,277.97,278.43,9477.0,277.97,278.85,277.97,278.43,9477.0
2017-11-28 13:30:00,278.7,278.7,277.53,277.69,14776.0,278.7,278.7,277.53,277.69,14776.0
2017-11-28 14:00:00,277.7,278.64,277.47,278.64,12466.0,277.7,278.64,277.47,278.64,12466.0
2017-11-28 14:30:00,278.7,279.06,278.4,279.06,16814.0,278.7,279.06,278.4,279.06,16814.0
2017-11-28 15:00:00,278.85,279.66,278.73,279.66,38063.0,278.85,279.66,278.73,279.66,38063.0
2017-11-28 15:30:00,279.66,280.46,279.43,280.12,58785.0,279.66,280.46,279.43,280.12,58785.0
2017-11-29 09:30:00,279.92,280.22,278.83,279.08,22043.0,279.92,280.22,278.83,279.08,22043.0
2017-11-29 10:00:00,278.96,280.03,278.77,279.15,17136.0,278.96,280.03,278.77,279.15,17136.0
2017-11-29 10:30:00,279.15,279.9,278.46,279.28,18932.0,279.15,279.9,278.46,279.28,18932.0
2017-11-29 11:00:00,279.24,279.83,279.0,279.43,13722.0,279.24,279.83,279.0,279.43,13722.0
2017-11-29 11:30:00,279.43,280.01,279.35,279.81,23006.0,279.43,280.01,279.35,279.81,23006.0
2017-11-29 12:00:00,279.72,279.78,279.31,279.31,8809.0,279.72,279.78,279.31,279.31,8809.0
2017-11-29 12:30:00,279.45,279.52,279.03,279.03,12855.0,279.45,279.52,279.03,279.03,12855.0
2017-11-29 13:00:00,279.14,279.24,278.75,279.06,15295.0,279.14,279.24,278.75,279.06,15295.0
2017-11-29 13:30:00,279.1,279.25,278.91,279.15,12780.0,279.1,279.25,278.91,279.15,12780.0
2017-11-29 14:00:00,279.12,279.96,279.12,279.51,10532.0,279.12,279.96,279.12,279.51,10532.0
2017-11-29 14:30:00,279.43,279.44,279.0,279.0,10905.0,279.43,279.44,279.0,279.0,10905.0
2017-11-29 15:00:00,278.99,279.28,278.97,279.1,15985.0,278.99,279.28,278.97,279.1,15985.0
2017-11-29 15:30:00,279.04,279.44,278.97,279.2,75125.0,279.04,279.44,278.97,279.2,75125.0
2017-11-30 09:30:00,280.17,280.95,279.24,280.92,22540.0,280.17,280.95,279.24,280.92,22540.0
2017-11-30 10:00:00,280.91,281.09,278.84,278.84,12676.0,280.91,281.09,278.84,278.84,12676.0
2017-11-30 10:30:00,279.08,280.21,278.68,279.92,25934.0,279.08,280.21,278.68,279.92,25934.0
2017-11-30 11:00:00,280.07,280.44,279.36,279.5,13012.0,280.07,280.44,279.36,279.5,13012.0
2017-11-30 11:30:00,279.56,280.59,279.56,280.49,19314.0,279.56,280.59,279.56,280.49,19314.0
2017-11-30 12:00:00,280.4,281.42,279.96,281.21,22020.0,280.4,281.42,279.96,281.21,22020.0
2017-11-30 12:30:00,281.1,282.92,280.95,282.6,25911.0,281.1,282.92,280.95,282.6,25911.0
2017-11-30 13:00:00,282.6,283.18,281.94,282.02,19384.0,282.6,283.18,281.94,282.02,19384.0
2017-11-30 13:30:00,282.06,282.59,281.4,282.58,21929.0,282.06,282.59,281.4,282.58,21929.0
2017-11-30 14:00:00,282.36,283.16,282.01,283.15,33915.0,282.36,283.16,282.01,283.15,33915.0
2017-11-30 14:30:00,282.88,283.22,282.35,282.51,40539.0,282.88,283.22,282.35,282.51,40539.0
2017-11-30 15:00:00,282.25,282.82,281.66,282.36,48264.0,282.25,282.82,281.66,282.36,48264.0
2017-11-30 15:30:00,282.35,283.19,282.14,282.6,112989.0,282.35,283.19,282.14,282.6,112989.0
2017-12-01 09:30:00,283.1,285.49,282.9,285.48,67442.0,283.1,285.49,282.9,285.48,67442.0
2017-12-01 10:00:00,285.04,286.29,285.0,285.31,42554.0,285.04,286.29,285.0,285.31,42554.0
2017-12-01 10:30:00,285.5,286.28,285.4,285.52,30150.0,285.5,286.28,285.4,285.52,30150.0
2017-12-01 11:00:00,285.41,285.5,280.35,280.57,86367.0,285.41,285.5,280.35,280.57,86367.0
2017-12-01 11:30:00,279.95,281.99,279.09,281.94,27650.0,279.95,281.99,279.09,281.94,27650.0
2017-12-01 12:00:00,281.47,282.47,281.22,281.38,14249.0,281.47,282.47,281.22,281.38,14249.0
2017-12-01 12:30:00,281.77,282.6,280.87,282.23,17551.0,281.77,282.6,280.87,282.23,17551.0
2017-12-01 13:00:00,282.51,283.12,281.92,282.81,18104.0,282.51,283.12,281.92,282.81,18104.0
2017-12-01 13:30:00,282.63,283.3,281.84,282.68,21402.0,282.63,283.3,281.84,282.68,21402.0
2017-12-01 14:00:00,282.56,283.57,282.52,283.26,19964.0,282.56,283.57,282.52,283.26,19964.0
2017-12-01 14:30:00,283.34,283.84,282.87,283.0,25856.0,283.34,283.84,282.87,283.0,25856.0
2017-12-01 15:00:00,283.02,284.03,282.79,283.98,28149.0,283.02,284.03,282.79,283.98,28149.0
2017-12-01 15:30:00,284.06,284.95,283.99,284.78,79342.0,284.06,284.95,283.99,284.78,79342.0
2017-12-04 09:30:00,285.05,285.94,282.93,284.6,44812.0,285.05,285.94,282.93,284.6,44812.0
2017-12-04 10:00:00,284.59,286.85,284.02,286.85,53545.0,284.59,286.85,284.02,286.85,53545.0
2017-12-04 10:30:00,286.72,286.85,284.88,285.31,20385.0,286.72,286.85,284.88,285.31,20385.0
2017-12-04 11:00:00,285.33,285.66,284.49,284.88,25468.0,285.33,285.66,284.49,284.88,25468.0
2017-12-04 11:30:00,284.87,286.08,284.75,286.07,29254.0,284.87,286.08,284.75,286.07,29254.0
2017-12-04 12:00:00,285.81,286.32,285.59,285.76,18718.0,285.81,286.32,285.59,285.76,18718.0
2017-12-04 12:30:00,285.69,285.83,285.29,285.82,8980.0,285.69,285.83,285.29,285.82,8980.0
2017-12-04 13:00:00,285.84,286.39,285.78,285.78,7364.0,285.84,286.39,285.78,285.78,7364.0
2017-12-04 13:30:00,285.85,286.47,285.72,286.41,12759.0,285.85,286.47,285.72,286.41,12759.0
2017-12-04 14:00:00,286.32,286.32,284.7,285.01,10044.0,286.32,286.32,284.7,285.01,10044.0
2017-12-04 14:30:00,284.85,285.38,284.64,285.14,14798.0,284.85,285.38,284.64,285.14,14798.0
2017-12-04 15:00:00,285.02,285.64,285.01,285.33,39813.0,285.02,285.64,285.01,285.33,39813.0
2017-12-04 15:30:00,285.3,285.46,284.62,284.65,123905.0,285.3,285.46,284.62,284.65,123905.0
2017-12-05 09:30:00,284.12,284.13,280.0,280.25,28792.0,284.12,284.13,280.0,280.25,28792.0
2017-12-05 10:00:00,280.03,280.93,279.69,279.94,20542.0,280.03,280.93,279.69,279.94,20542.0
2017-12-05 10:30:00,280.1,280.48,279.22,280.33,31630.0,280.1,280.48,279.22,280.33,31630.0
2017-12-05 11:00:00,280.38,281.42,280.1,280.44,22480.0,280.38,281.42,280.1,280.44,22480.0
2017-12-05 11:30:00,280.62,280.88,279.89,280.6,15772.0,280.62,280.88,279.89,280.6,15772.0
2017-12-05 12:00:00,280.47,280.6,279.9,280.1,53593.0,280.47,280.6,279.9,280.1,53593.0
2017-12-05 12:30:00,280.12,280.27,279.55,279.71,18083.0,280.12,280.27,279.55,279.71,18083.0
2017-12-05 13:00:00,279.64,280.73,279.64,280.49,5991.0,279.64,280.73,279.64,280.49,5991.0
2017-12-05 13:30:00,280.36,280.97,280.36,280.83,7727.0,280.36,280.97,280.36,280.83,7727.0
2017-12-05 14:00:00,281.04,281.09,280.18,280.37,13804.0,281.04,281.09,280.18,280.37,13804.0
2017-12-05 14:30:00,280.54,281.05,280.38,280.67,16046.0,280.54,281.05,280.38,280.67,16046.0
2017-12-05 15:00:00,280.61,281.26,280.61,281.25,15191.0,280.61,281.26,280.61,281.25,15191.0
2017-12-05 15:30:00,281.31,281.31,280.61,281.26,62862.0,281.31,281.31,280.61,281.26,62862.0
2017-12-06 09:30:00,280.97,281.58,279.2,280.26,26199.0,280.97,281.58,279.2,280.26,26199.0
2017-12-06 10:00:00,280.58,280.94,279.78,280.14,18995.0,280.58,280.94,279.78,280.14,18995.0
2017-12-06 10:30:00,280.18,280.45,278.48,279.5,39950.0,280.18,280.45,278.48,279.5,39950.0
2017-12-06 11:00:00,279.28,279.51,278.57,278.75,24619.0,279.28,279.51,278.57,278.75,24619.0
2017-12-06 11:30:00,278.76,279.31,278.64,278.72,16963.0,278.76,279.31,278.64,278.72,16963.0
2017-12-06 12:00:00,278.76,279.27,278.58,279.01,34014.0,278.76,279.27,278.58,279.01,34014.0
2017-12-06 12:30:00,279.0,279.47,278.75,278.81,15994.0,279.0,279.47,278.75,278.81,15994.0
2017-12-06 13:00:00,278.83,279.06,278.66,278.93,14671.0,278.83,279.06,278.66,278.93,14671.0
2017-12-06 13:30:00,278.91,279.09,278.63,278.67,15608.0,278.91,279.09,278.63,278.67,15608.0
2017-12-06 14:00:00,278.74,279.22,278.56,279.07,29400.0,278.74,279.22,278.56,279.07,29400.0
2017-12-06 14:30:00,279.02,279.31,278.64,278.72,16006.0,279.02,279.31,278.64,278.72,16006.0
2017-12-06 15:00:00,278.69,278.7,277.94,278.23,22544.0,278.69,278.7,277.94,278.23,22544.0
2017-12-06 15:30:00,278.29,278.34,277.45,277.58,74902.0,278.29,278.34,277.45,277.58,74902.0
2017-12-07 09:30:00,277.81,278.81,277.02,278.81,15144.0,277.81,278.81,277.02,278.81,15144.0
2017-12-07 10:00:00,278.42,279.88,277.97,279.88,9852.0,278.42,279.88,277.97,279.88,9852.0
2017-12-07 10:30:00,279.82,281.04,279.39,281.04,44334.0,279.82,281.04,279.39,281.04,44334.0
2017-12-07 11:00:00,281.1,281.2,279.79,280.03,17484.0,281.1,281.2,279.79,280.03,17484.0
2017-12-07 11:30:00,280.04,280.4,279.78,279.99,13440.0,280.04,280.4,279.78,279.99,13440.0
2017-12-07 12:00:00,280.11,281.04,280.01,281.04,12095.0,280.11,281.04,280.01,281.04,12095.0
2017-12-07 12:30:00,281.13,281.29,280.72,281.29,11144.0,281.13,281.29,280.72,281.29,11144.0
2017-12-07 13:00:00,281.28,281.58,280.58,280.71,12712.0,281.28,281.58,280.58,280.71,12712.0
2017-12-07 13:30:00,280.77,281.16,280.69,281.09,8974.0,280.77,281.16,280.69,281.09,8974.0
2017-12-07 14:00:00,280.97,281.17,280.4,280.41,15363.0,280.97,281.17,280.4,280.41,15363.0
2017-12-07 14:30:00,280.54,280.86,279.93,280.53,18620.0,280.54,280.86,279.93,280.53,18620.0
2017-12-07 15:00:00,280.98,280.98,280.48,280.53,20241.0,280.98,280.98,280.48,280.53,20241.0
2017-12-07 15:30:00,280.54,280.76,279.97,280.43,72994.0,280.54,280.76,279.97,280.43,72994.0
2017-12-08 09:30:00,281.44,282.32,279.34,279.6,14367.0,281.44,282.32,279.34,279.6,14367.0
2017-12-08 10:00:00,279.76,281.38,279.74,280.72,47993.0,279.76,281.38,279.74,280.72,47993.0
2017-12-08 10:30:00,280.75,281.36,280.73,281.36,8439.0,280.75,281.36,280.73,281.36,8439.0
2017-12-08 11:00:00,281.21,281.65,281.09,281.56,10650.0,281.21,281.65,281.09,281.56,10650.0
2017-12-08 11:30:00,281.69,282.0,281.11,281.25,8617.0,281.69,282.0,281.11,281.25,8617.0
2017-12-08 12:00:00,281.33,281.4,280.3,280.74,32751.0,281.33,281.4,280.3,280.74,32751.0
2017-12-08 12:30:00,280.72,281.15,280.58,280.75,13773.0,280.72,281.15,280.58,280.75,13773.0
2017-12-08 13:00:00,280.69,280.96,280.51,280.59,19546.0,280.69,280.96,280.51,280.59,19546.0
2017-12-08 13:30:00,280.59,280.64,280.19,280.4,7738.0,280.59,280.64,280.19,280.4,7738.0
2017-12-08 14:00:00,280.63,280.76,280.2,280.7,9255.0,280.63,280.76,280.2,280.7,9255.0
2017-12-08 14:30:00,280.71,280.87,280.35,280.67,10451.0,280.71,280.87,280.35,280.67,10451.0
2017-12-08 15:00:00,280.57,280.8,280.24,280.67,13855.0,280.57,280.8,280.24,280.67,13855.0
2017-12-08 15:30:00,280.76,280.77,280.25,280.57,42245.0,280.76,280.77,280.25,280.57,42245.0
2017-12-11 09:30:00,280.37,280.5,279.22,279.73,6241.0,280.37,280.5,279.22,279.73,6241.0
2017-12-11 10:00:00,279.91,280.19,278.8,279.75,11776.0,279.91,280.19,278.8,279.75,11776.0
2017-12-11 10:30:00,279.58,279.62,279.11,279.25,14634.0,279.58,279.62,279.11,279.25,14634.0
2017-12-11 11:00:00,279.38,279.65,279.18,279.59,8993.0,279.38,279.65,279.18,279.59,8993.0
2017-12-11 11:30:00,279.58,279.61,278.71,278.98,12040.0,279.58,279.61,278.71,278.98,12040.0
2017-12-11 12:00:00,278.9,279.6,278.9,279.26,8789.0,278.9,279.6,278.9,279.26,8789.0
2017-12-11 12:30:00,279.28,279.51,279.05,279.05,11074.0,279.28,279.51,279.05,279.05,11074.0
2017-12-11 13:00:00,278.92,279.1,278.21,278.6,11515.0,278.92,279.1,278.21,278.6,11515.0
2017-12-11 13:30:00,278.69,278.8,278.47,278.65,7608.0,278.69,278.8,278.47,278.65,7608.0
2017-12-11 14:00:00,278.77,278.8,278.42,278.46,13860.0,278.77,278.8,278.42,278.46,13860.0
2017-12-11 14:30:00,278.46,278.7,278.44,278.57,15575.0,278.46,278.7,278.44,278.57,15575.0
2017-12-11 15:00:00,278.55,278.6,277.92,277.92,16528.0,278.55,278.6,277.92,277.92,16528.0
2017-12-11 15:30:00,277.93,278.0,276.79,277.33,126442.0,277.93,278.0,276.79,277.33,126442.0
2017-12-12 09:30:00,277.94,279.84,277.92,278.44,62936.0,277.94,279.84,277.92,278.44,62936.0
2017-12-12 10:00:00,278.57,279.13,278.36,278.76,27961.0,278.57,279.13,278.36,278.76,27961.0
2017-12-12 10:30:00,278.71,278.97,277.33,278.34,21822.0,278.71,278.97,277.33,278.34,21822.0
2017-12-12 11:00:00,278.23,278.48,277.89,278.22,13489.0,278.23,278.48,277.89,278.22,13489.0
2017-12-12 11:30:00,278.13,279.11,278.04,279.11,30196.0,278.13,279.11,278.04,279.11,30196.0
2017-12-12 12:00:00,278.97,279.01,277.9,277.9,16770.0,278.97,279.01,277.9,277.9,16770.0
2017-12-12 12:30:00,278.1,278.85,278.06,278.31,11719.0,278.1,278.85,278.06,278.31,11719.0
2017-12-12 13:00:00,278.3,278.62,277.95,278.34,13850.0,278.3,278.62,277.95,278.34,13850.0
2017-12-12 13:30:00,278.5,278.7,277.89,278.01,11665.0,278.5,278.7,277.89,278.01,11665.0
2017-12-12 14:00:00,278.02,278.21,277.73,277.94,14486.0,278.02,278.21,277.73,277.94,14486.0
2017-12-12 14:30:00,278.05,278.24,277.74,277.79,21054.0,278.05,278.24,277.74,277.79,21054.0
2017-12-12 15:00:00,277.84,277.84,277.31,277.44,25966.0,277.84,277.84,277.31,277.44,25966.0
2017-12-12 15:30:00,277.39,277.45,275.2,275.34,164741.0,277.39,277.45,275.2,275.34,164741.0
2017-12-13 09:30:00,275.23,276.72,274.15,276.47,28927.0,275.23,276.72,274.15,276.47,28927.0
2017-12-13 10:00:00,276.75,277.33,276.04,276.98,20556.0,276.75,277.33,276.04,276.98,20556.0
2017-12-13 10:30:00,277.18,277.37,276.43,276.71,16377.0,277.18,277.37,276.43,276.71,16377.0
2017-12-13 11:00:00,276.69,277.12,276.26,276.82,30877.0,276.69,277.12,276.26,276.82,30877.0
2017-12-13 11:30:00,277.06,277.44,276.67,277.23,70567.0,277.06,277.44,276.67,277.23,70567.0
2017-12-13 12:00:00,277.35,277.35,276.0,276.57,21841.0,277.35,277.35,276.0,276.57,21841.0
2017-12-13 12:30:00,276.56,276.9,276.32,276.49,14470.0,276.56,276.9,276.32,276.49,14470.0
2017-12-13 13:00:00,276.39,276.9,276.28,276.74,10148.0,276.39,276.9,276.28,276.74,10148.0
2017-12-13 13:30:00,276.76,276.83,276.21,276.8,10214.0,276.76,276.83,276.21,276.8,10214.0
2017-12-13 14:00:00,276.95,277.82,276.16,276.4,46006.0,276.95,277.82,276.16,276.4,46006.0
2017-12-13 14:30:00,276.49,276.65,276.2,276.33,42975.0,276.49,276.65,276.2,276.33,42975.0
2017-12-13 15:00:00,276.34,276.47,276.11,276.11,18105.0,276.34,276.47,276.11,276.11,18105.0
2017-12-13 15:30:00,276.18,276.22,275.52,275.59,48886.0,276.18,276.22,275.52,275.59,48886.0
2017-12-14 09:30:00,275.07,276.47,274.52,274.92,28329.0,275.07,276.47,274.52,274.92,28329.0
2017-12-14 10:00:00,275.3,275.44,274.65,275.03,32499.0,275.3,275.44,274.65,275.03,32499.0
2017-12-14 10:30:00,274.99,275.25,274.54,275.06,12495.0,274.99,275.25,274.54,275.06,12495.0
2017-12-14 11:00:00,274.9,275.28,274.5,275.2,33569.0,274.9,275.28,274.5,275.2,33569.0
2017-12-14 11:30:00,275.22,275.23,274.62,275.03,20387.0,275.22,275.23,274.62,275.03,20387.0
2017-12-14 12:00:00,275.07,275.19,274.15,274.21,14859.0,275.07,275.19,274.15,274.21,14859.0
2017-12-14 12:30:00,274.25,274.39,273.73,273.88,15835.0,274.25,274.39,273.73,273.88,15835.0
2017-12-14 13:00:00,273.76,273.76,273.18,273.59,16877.0,273.76,273.76,273.18,273.59,16877.0
2017-12-14 13:30:00,273.64,273.71,272.76,272.76,18618.0,273.64,273.71,272.76,272.76,18618.0
2017-12-14 14:00:00,272.77,273.46,272.26,272.27,16222.0,272.77,273.46,272.26,272.27,16222.0
2017-12-14 14:30:00,272.33,273.89,272.26,273.89,24299.0,272.33,273.89,272.26,273.89,24299.0
2017-12-14 15:00:00,273.9,274.16,273.28,274.11,19361.0,273.9,274.16,273.28,274.11,19361.0
2017-12-14 15:30:00,274.06,274.44,273.55,273.67,46032.0,274.06,274.44,273.55,273.67,46032.0
2017-12-15 09:30:00,274.52,275.52,273.51,274.06,73303.0,274.52,275.52,273.51,274.06,73303.0
2017-12-15 10:00:00,273.7,274.6,273.2,273.9,19978.0,273.7,274.6,273.2,273.9,19978.0
2017-12-15 10:30:00,273.9,275.14,273.71,274.63,22971.0,273.9,275.14,273.71,274.63,22971.0
2017-12-15 11:00:00,274.68,275.23,273.76,275.19,27779.0,274.68,275.23,273.76,275.19,27779.0
2017-12-15 11:30:00,275.09,275.39,274.3,274.56,15064.0,275.09,275.39,274.3,274.56,15064.0
2017-12-15 12:00:00,274.72,274.77,273.95,274.32,24397.0,274.72,274.77,273.95,274.32,24397.0
2017-12-15 12:30:00,274.45,275.36,274.38,275.05,14093.0,274.45,275.36,274.38,275.05,14093.0
2017-12-15 13:00:00,275.0,275.21,274.59,274.78,10112.0,275.0,275.21,274.59,274.78,10112.0
2017-12-15 13:30:00,274.83,274.99,274.34,274.62,14600.0,274.83,274.99,274.34,274.62,14600.0
2017-12-15 14:00:00,274.52,274.89,274.41,274.73,14310.0,274.52,274.89,274.41,274.73,14310.0
2017-12-15 14:30:00,274.75,274.78,274.12,274.38,15436.0,274.75,274.78,274.12,274.38,15436.0
2017-12-15 15:00:00,274.36,275.18,274.1,274.81,33122.0,274.36,275.18,274.1,274.81,33122.0
2017-12-15 15:30:00,274.84,274.93,274.28,274.69,78558.0,274.84,274.93,274.28,274.69,78558.0
2017-12-18 09:30:00,275.0,275.71,271.53,273.83,61262.0,275.0,275.71,271.53,273.83,61262.0
2017-12-18 10:00:00,274.29,275.19,273.95,274.73,32254.0,274.29,275.19,273.95,274.73,32254.0
2017-12-18 10:30:00,274.68,276.52,274.56,275.94,26842.0,274.68,276.52,274.56,275.94,26842.0
2017-12-18 11:00:00,275.76,275.89,274.64,275.17,21058.0,275.76,275.89,274.64,275.17,21058.0
2017-12-18 11:30:00,275.1,275.54,274.95,275.54,9885.0,275.1,275.54,274.95,275.54,9885.0
2017-12-18 12:00:00,275.63,276.14,275.23,276.14,14153.0,275.63,276.14,275.23,276.14,14153.0
2017-12-18 12:30:00,276.11,276.5,275.94,276.07,22204.0,276.11,276.5,275.94,276.07,22204.0
2017-12-18 13:00:00,275.93,276.25,275.81,276.25,13775.0,275.93,276.25,275.81,276.25,13775.0
2017-12-18 13:30:00,276.04,276.21,275.97,276.13,6222.0,276.04,276.21,275.97,276.13,6222.0
2017-12-18 14:00:00,276.21,276.5,276.14,276.17,5916.0,276.21,276.5,276.14,276.17,5916.0
2017-12-18 14:30:00,276.18,276.42,276.07,276.42,7517.0,276.18,276.42,276.07,276.42,7517.0
2017-12-18 15:00:00,276.36,276.4,275.47,275.47,23552.0,276.36,276.4,275.47,275.47,23552.0
2017-12-18 15:30:00,275.56,275.72,274.93,275.14,93093.0,275.56,275.72,274.93,275.14,93093.0
2017-12-19 09:30:00,275.5,275.78,274.22,274.5,36030.0,275.5,275.78,274.22,274.5,36030.0
2017-12-19 10:00:00,274.54,275.31,274.53,275.21,32779.0,274.54,275.31,274.53,275.21,32779.0
2017-12-19 10:30:00,275.28,275.45,274.75,275.44,21700.0,275.28,275.45,274.75,275.44,21700.0
2017-12-19 11:00:00,275.34,276.51,275.34,275.83,23050.0,275.34,276.51,275.34,275.83,23050.0
2017-12-19 11:30:00,275.88,276.22,275.63,276.19,16420.0,275.88,276.22,275.63,276.19,16420.0
2017-12-19 12:00:00,276.02,276.02,275.67,275.84,9181.0,276.02,276.02,275.67,275.84,9181.0
2017-12-19 12:30:00,275.75,276.84,275.69,276.79,20108.0,275.75,276.84,275.69,276.79,20108.0
2017-12-19 13:00:00,276.69,277.02,276.69,276.92,6800.0,276.69,277.02,276.69,276.92,6800.0
2017-12-19 13:30:00,276.94,277.13,276.79,276.94,6669.0,276.94,277.13,276.79,276.94,6669.0
2017-12-19 14:00:00,276.94,277.6,276.94,277.43,37800.0,276.94,277.6,276.94,277.43,37800.0
2017-12-19 14:30:00,277.5,277.56,276.89,276.91,105639.0,277.5,277.56,276.89,276.91,105639.0
2017-12-19 15:00:00,276.98,277.07,276.5,276.98,11133.0,276.98,277.07,276.5,276.98,11133.0
2017-12-19 15:30:00,276.99,277.23,276.43,276.59,50472.0,276.99,277.23,276.43,276.59,50472.0
2017-12-20 09:30:00,276.89,277.7,276.01,276.92,33722.0,276.89,277.7,276.01,276.92,33722.0
2017-12-20 10:00:00,276.86,279.03,276.64,278.48,45279.0,276.86,279.03,276.64,278.48,45279.0
2017-12-20 10:30:00,278.37,278.63,277.15,277.25,23017.0,278.37,278.63,277.15,277.25,23017.0
2017-12-20 11:00:00,277.41,278.07,277.09,277.74,21450.0,277.41,278.07,277.09,277.74,21450.0
2017-12-20 11:30:00,277.74,277.91,277.17,277.41,9500.0,277.74,277.91,277.17,277.41,9500.0
2017-12-20 12:00:00,277.41,278.05,277.02,277.57,18695.0,277.41,278.05,277.02,277.57,18695.0
2017-12-20 12:30:00,277.48,278.82,277.26,278.18,28319.0,277.48,278.82,277.26,278.18,28319.0
2017-12-20 13:00:00,278.27,278.46,277.89,278.42,13485.0,278.27,278.46,277.89,278.42,13485.0
2017-12-20 13:30:00,278.29,278.39,277.81,277.84,12062.0,278.29,278.39,277.81,277.84,12062.0
2017-12-20 14:00:00,277.92,277.96,277.56,277.75,12291.0,277.92,277.96,277.56,277.75,12291.0
2017-12-20 14:30:00,277.68,277.9,277.24,277.79,18552.0,277.68,277.9,277.24,277.79,18552.0
2017-12-20 15:00:00,277.85,278.4,277.73,278.4,30558.0,277.85,278.4,277.73,278.4,30558.0
2017-12-20 15:30:00,278.36,278.39,277.44,277.55,95710.0,278.36,278.39,277.44,277.55,95710.0
2017-12-21 09:30:00,277.97,279.28,277.46,278.88,78962.0,277.97,279.28,277.46,278.88,78962.0
2017-12-21 10:00:00,278.78,279.77,278.29,278.52,48409.0,278.78,279.77,278.29,278.52,48409.0
2017-12-21 10:30:00,278.67,279.0,277.57,277.78,16269.0,278.67,279.0,277.57,277.78,16269.0
2017-12-21 11:00:00,277.93,278.3,277.19,277.5,21603.0,277.93,278.3,277.19,277.5,21603.0
2017-12-21 11:30:00,277.57,278.31,277.36,277.36,11155.0,277.57,278.31,277.36,277.36,11155.0
2017-12-21 12:00:00,277.46,278.02,277.36,277.61,17759.0,277.46,278.02,277.36,277.61,17759.0
2017-12-21 12:30:00,277.73,278.06,277.31,277.91,12500.0,277.73,278.06,277.31,277.91,12500.0
2017-12-21 13:00:00,277.94,278.44,277.78,278.3,10689.0,277.94,278.44,277.78,278.3,10689.0
2017-12-21 13:30:00,278.3,278.5,277.95,278.05,21452.0,278.3,278.5,277.95,278.05,21452.0
2017-12-21 14:00:00,278.05,278.41,277.82,278.14,16025.0,278.05,278.41,277.82,278.14,16025.0
2017-12-21 14:30:00,278.12,278.32,277.96,278.16,17999.0,278.12,278.32,277.96,278.16,17999.0
2017-12-21 15:00:00,278.25,278.33,277.69,277.81,23835.0,278.25,278.33,277.69,277.81,23835.0
2017-12-21 15:30:00,277.85,278.01,277.56,277.8,68266.0,277.85,278.01,277.56,277.8,68266.0
2017-12-22 09:30:00,278.58,278.58,276.83,277.05,15526.0,278.58,278.58,276.83,277.05,15526.0
2017-12-22 10:00:00,277.05,277.23,276.51,276.83,10891.0,277.05,277.23,276.51,276.83,10891.0
2017-12-22 10:30:00,276.65,276.79,275.65,275.76,12371.0,276.65,276.79,275.65,275.76,12371.0
2017-12-22 11:00:00,275.86,276.11,275.49,275.58,17365.0,275.86,276.11,275.49,275.58,17365.0
2017-12-22 11:30:00,275.62,276.01,275.39,275.67,11094.0,275.62,276.01,275.39,275.67,11094.0
2017-12-22 12:00:00,275.53,276.44,275.28,276.38,72603.0,275.53,276.44,275.28,276.38,72603.0
2017-12-22 12:30:00,276.22,276.51,276.0,276.42,27313.0,276.22,276.51,276.0,276.42,27313.0
2017-12-22 13:00:00,276.33,276.58,276.22,276.43,12475.0,276.33,276.58,276.22,276.43,12475.0
2017-12-22 13:30:00,276.42,276.45,275.92,276.2,15778.0,276.42,276.45,275.92,276.2,15778.0
2017-12-22 14:00:00,276.06,276.5,276.05,276.25,24228.0,276.06,276.5,276.05,276.25,24228.0
2017-12-22 14:30:00,276.37,276.85,276.29,276.85,11740.0,276.37,276.85,276.29,276.85,11740.0
2017-12-22 15:00:00,276.69,276.74,276.34,276.35,11479.0,276.69,276.74,276.34,276.35,11479.0
2017-12-22 15:30:00,276.35,276.63,276.28,276.49,59586.0,276.35,276.63,276.28,276.49,59586.0
2017-12-26 09:30:00,276.49,277.98,275.98,277.49,12244.0,276.49,277.98,275.98,277.49,12244.0
2017-12-26 10:00:00,277.21,277.64,276.21,276.79,43705.0,277.21,277.64,276.21,276.79,43705.0
2017-12-26 10:30:00,276.76,277.16,276.04,276.37,50221.0,276.76,277.16,276.04,276.37,50221.0
2017-12-26 11:00:00,276.38,277.14,276.31,277.13,32822.0,276.38,277.14,276.31,277.13,32822.0
2017-12-26 11:30:00,277.21,277.72,276.86,276.87,23487.0,277.21,277.72,276.86,276.87,23487.0
2017-12-26 12:00:00,276.89,277.2,276.89,276.97,3885.0,276.89,277.2,276.89,276.97,3885.0
2017-12-26 12:30:00,277.07,277.07,276.48,276.76,6434.0,277.07,277.07,276.48,276.76,6434.0
2017-12-26 13:00:00,277.01,277.05,276.73,276.91,5000.0,277.01,277.05,276.73,276.91,5000.0
2017-12-26 13:30:00,277.07,277.07,276.62,276.79,3117.0,277.07,277.07,276.62,276.79,3117.0
2017-12-26 14:00:00,276.85,276.96,276.24,276.24,7186.0,276.85,276.96,276.24,276.24,7186.0
2017-12-26 14:30:00,276.57,276.62,275.99,276.0,9690.0,276.57,276.62,275.99,276.0,9690.0
2017-12-26 15:00:00,275.99,276.4,275.87,276.14,12769.0,275.99,276.4,275.87,276.14,12769.0
2017-12-26 15:30:00,276.14,276.71,276.04,276.37,41289.0,276.14,276.71,276.04,276.37,41289.0
2017-12-27 09:30:00,276.38,277.28,275.41,275.65,14876.0,276.38,277.28,275.41,275.65,14876.0
2017-12-27 10:00:00,275.64,275.64,274.96,275.23,10972.0,275.64,275.64,274.96,275.23,10972.0
2017-12-27 10:30:00,275.23,275.44,274.59,274.59,15740.0,275.23,275.44,274.59,274.59,15740.0
2017-12-27 11:00:00,274.72,274.9,274.53,274.59,10866.0,274.72,274.9,274.53,274.59,10866.0
2017-12-27 11:30:00,274.77,274.87,274.52,274.56,14035.0,274.77,274.87,274.52,274.56,14035.0
2017-12-27 12:00:00,274.53,274.84,274.38,274.73,11617.0,274.53,274.84,274.38,274.73,11617.0
2017-12-27 12:30:00,274.58,274.78,274.54,274.55,5907.0,274.58,274.78,274.54,274.55,5907.0
2017-12-27 13:00:00,274.52,274.83,274.49,274.68,16699.0,274.52,274.83,274.49,274.68,16699.0
2017-12-27 13:30:00,274.6,274.67,274.32,274.63,25794.0,274.6,274.67,274.32,274.63,25794.0
2017-12-27 14:00:00,274.59,274.64,274.01,274.15,18315.0,274.59,274.64,274.01,274.15,18315.0
2017-12-27 14:30:00,274.22,274.27,273.78,273.83,10995.0,274.22,274.27,273.78,273.83,10995.0
2017-12-27 15:00:00,273.87,274.09,273.85,273.93,14318.0,273.87,274.09,273.85,273.93,14318.0
2017-12-27 15:30:00,274.01,274.01,273.41,273.45,66804.0,274.01,274.01,273.41,273.45,66804.0
2017-12-28 09:30:00,273.97,274.36,273.12,273.39,9720.0,273.97,274.36,273.12,273.39,9720.0
2017-12-28 10:00:00,273.41,273.74,273.2,273.55,5525.0,273.41,273.74,273.2,273.55,5525.0
2017-12-28 10:30:00,273.58,274.24,273.13,274.21,26971.0,273.58,274.24,273.13,274.21,26971.0
2017-12-28 11:00:00,274.49,274.49,273.77,274.28,16747.0,274.49,274.49,273.77,274.28,16747.0
2017-12-28 11:30:00,274.1,274.48,273.86,273.89,21765.0,274.1,274.48,273.86,273.89,21765.0
2017-12-28 12:00:00,273.96,274.21,273.96,274.01,9659.0,273.96,274.21,273.96,274.01,9659.0
2017-12-28 12:30:00,274.0,274.83,273.99,274.64,18713.0,274.0,274.83,273.99,274.64,18713.0
2017-12-28 13:00:00,274.67,275.03,274.66,275.03,11319.0,274.67,275.03,274.66,275.03,11319.0
2017-12-28 13:30:00,275.11,275.26,274.97,275.22,8362.0,275.11,275.26,274.97,275.22,8362.0
2017-12-28 14:00:00,275.25,275.26,274.85,275.07,13743.0,275.25,275.26,274.85,275.07,13743.0
2017-12-28 14:30:00,275.06,275.41,275.06,275.41,15895.0,275.06,275.41,275.06,275.41,15895.0
2017-12-28 15:00:00,275.45,275.82,275.36,275.76,24757.0,275.45,275.82,275.36,275.76,24757.0
2017-12-28 15:30:00,275.74,276.5,275.46,276.13,89274.0,275.74,276.5,275.46,276.13,89274.0
2017-12-29 09:30:00,276.56,277.79,276.49,277.1,14020.0,276.56,277.79,276.49,277.1,14020.0
2017-12-29 10:00:00,277.68,278.48,277.31,278.32,28780.0,277.68,278.48,277.31,278.32,28780.0
2017-12-29 10:30:00,278.35,278.37,276.98,277.47,16825.0,278.35,278.37,276.98,277.47,16825.0
2017-12-29 11:00:00,277.47,277.53,276.18,276.62,12901.0,277.47,277.53,276.18,276.62,12901.0
2017-12-29 11:30:00,276.6,276.8,276.22,276.22,14575.0,276.6,276.8,276.22,276.22,14575.0
2017-12-29 12:00:00,276.28,276.63,276.28,276.33,9868.0,276.28,276.63,276.28,276.33,9868.0
2017-12-29 12:30:00,276.28,276.51,276.25,276.35,7172.0,276.28,276.51,276.25,276.35,7172.0
2017-12-29 13:00:00,276.38,276.85,276.2,276.46,6998.0,276.38,276.85,276.2,276.46,6998.0
2017-12-29 13:30:00,276.24,276.55,276.19,276.41,6984.0,276.24,276.55,276.19,276.41,6984.0
2017-12-29 14:00:00,276.52,276.75,276.52,276.66,6299.0,276.52,276.75,276.52,276.66,6299.0
2017-12-29 14:30:00,276.66,276.85,276.44,276.71,9414.0,276.66,276.85,276.44,276.71,9414.0
2017-12-29 15:00:00,276.66,277.32,276.47,277.21,24475.0,276.66,277.32,276.47,277.21,24475.0
2017-12-29 15:30:00,277.1,277.12,275.8,275.92,50413.0,277.1,277.12,275.8,275.92,50413.0
2018-01-02 09:30:00,277.04,277.04,273.47,274.28,35797.0,277.04,277.04,273.47,274.28,35797.0
2018-01-02 10:00:00,274.4,275.83,274.35,275.15,49975.0,274.4,275.83,274.35,275.15,49975.0
2018-01-02 10:30:00,275.03,275.93,275.0,275.93,16060.0,275.03,275.93,275.0,275.93,16060.0
2018-01-02 11:00:00,275.9,276.03,274.7,275.19,18462.0,275.9,276.03,274.7,275.19,18462.0
2018-01-02 11:30:00,275.42,275.42,274.64,274.74,41707.0,275.42,275.42,274.64,274.74,41707.0
2018-01-02 12:00:00,274.79,275.0,274.28,274.72,28715.0,274.79,275.0,274.28,274.72,28715.0
2018-01-02 12:30:00,274.65,274.85,274.21,274.31,13334.0,274.65,274.85,274.21,274.31,13334.0
2018-01-02 13:00:00,274.31,275.26,274.16,274.38,9266.0,274.31,275.26,274.16,274.38,9266.0
2018-01-02 13:30:00,274.56,275.31,274.46,275.03,17351.0,274.56,275.31,274.46,275.03,17351.0
2018-01-02 14:00:00,275.18,275.52,274.71,275.52,13014.0,275.18,275.52,274.71,275.52,13014.0
2018-01-02 14:30:00,275.6,275.65,275.21,275.37,13520.0,275.6,275.65,275.21,275.37,13520.0
2018-01-02 15:00:00,275.36,275.51,274.75,275.02,18159.0,275.36,275.51,274.75,275.02,18159.0
2018-01-02 15:30:00,275.11,276.04,275.03,275.98,51485.0,275.11,276.04,275.03,275.98,51485.0
2018-01-03 09:30:00,275.71,276.39,275.18,275.87,16737.0,275.71,276.39,275.18,275.87,16737.0
2018-01-03 10:00:00,275.64,275.97,274.92,275.97,19370.0,275.64,275.97,274.92,275.97,19370.0
2018-01-03 10:30:00,276.05,276.05,275.44,275.61,16006.0,276.05,276.05,275.44,275.61,16006.0
2018-01-03 11:00:00,275.55,276.87,275.46,276.37,18600.0,275.55,276.87,275.46,276.37,18600.0
2018-01-03 11:30:00,276.32,276.41,274.84,275.63,28810.0,276.32,276.41,274.84,275.63,28810.0
2018-01-03 12:00:00,275.72,275.96,274.44,274.84,18391.0,275.72,275.96,274.44,274.84,18391.0
2018-01-03 12:30:00,274.93,275.76,274.84,275.54,9791.0,274.93,275.76,274.84,275.54,9791.0
2018-01-03 13:00:00,275.52,275.52,274.78,274.9,11448.0,275.52,275.52,274.78,274.9,11448.0
2018-01-03 13:30:00,274.88,275.0,274.38,274.88,12321.0,274.88,275.0,274.38,274.88,12321.0
2018-01-03 14:00:00,274.97,275.35,274.82,275.21,11612.0,274.97,275.35,274.82,275.21,11612.0
2018-01-03 14:30:00,275.08,275.3,275.0,275.3,17314.0,275.08,275.3,275.0,275.3,17314.0
2018-01-03 15:00:00,275.3,275.37,274.59,274.72,28692.0,275.3,275.37,274.59,274.72,28692.0
2018-01-03 15:30:00,274.77,275.42,274.25,275.1,93323.0,274.77,275.42,274.25,275.1,93323.0
2018-01-04 09:30:00,275.22,276.64,275.12,276.46,36007.0,275.22,276.64,275.12,276.46,36007.0
2018-01-04 10:00:00,276.3,276.3,275.36,275.47,8559.0,276.3,276.3,275.36,275.47,8559.0
2018-01-04 10:30:00,275.42,276.75,275.26,276.56,12111.0,275.42,276.75,275.26,276.56,12111.0
2018-01-04 11:00:00,276.75,277.0,276.08,276.26,15695.0,276.75,277.0,276.08,276.26,15695.0
2018-01-04 11:30:00,276.32,276.32,275.53,275.85,23346.0,276.32,276.32,275.53,275.85,23346.0
2018-01-04 12:00:00,276.04,276.18,275.51,275.92,8574.0,276.04,276.18,275.51,275.92,8574.0
2018-01-04 12:30:00,275.8,275.93,275.41,275.44,13017.0,275.8,275.93,275.41,275.44,13017.0
2018-01-04 13:00:00,275.31,275.38,275.12,275.17,9974.0,275.31,275.38,275.12,275.17,9974.0
2018-01-04 13:30:00,275.13,275.16,275.0,275.16,7946.0,275.13,275.16,275.0,275.16,7946.0
2018-01-04 14:00:00,275.15,275.16,274.62,274.93,34970.0,275.15,275.16,274.62,274.93,34970.0
2018-01-04 14:30:00,274.96,275.16,274.87,274.94,16488.0,274.96,275.16,274.87,274.94,16488.0
2018-01-04 15:00:00,275.0,275.76,275.0,275.16,21998.0,275.0,275.76,275.0,275.16,21998.0
2018-01-04 15:30:00,275.14,275.52,274.9,275.5,62414.0,275.14,275.52,274.9,275.5,62414.0
2018-01-05 09:30:00,276.42,276.65,274.25,274.71,105053.0,276.42,276.65,274.25,274.71,105053.0
2018-01-05 10:00:00,274.96,277.34,274.96,276.94,38412.0,274.96,277.34,274.96,276.94,38412.0
2018-01-05 10:30:00,276.94,278.33,276.94,278.24,19351.0,276.94,278.33,276.94,278.24,19351.0
2018-01-05 11:00:00,278.38,278.41,276.84,276.84,22404.0,278.38,278.41,276.84,276.84,22404.0
2018-01-05 11:30:00,276.87,277.2,275.82,276.09,35816.0,276.87,277.2,275.82,276.09,35816.0
2018-01-05 12:00:00,276.1,276.6,275.66,276.59,18136.0,276.1,276.6,275.66,276.59,18136.0
2018-01-05 12:30:00,276.47,276.5,275.78,275.78,21221.0,276.47,276.5,275.78,275.78,21221.0
2018-01-05 13:00:00,275.88,276.26,275.88,276.03,5818.0,275.88,276.26,275.88,276.03,5818.0
2018-01-05 13:30:00,275.84,276.51,275.67,276.36,27269.0,275.84,276.51,275.67,276.36,27269.0
2018-01-05 14:00:00,276.39,277.03,276.23,276.62,38088.0,276.39,277.03,276.23,276.62,38088.0
2018-01-05 14:30:00,276.73,276.76,276.11,276.27,14815.0,276.73,276.76,276.11,276.27,14815.0
2018-01-05 15:00:00,276.24,276.91,276.02,276.6,24087.0,276.24,276.91,276.02,276.6,24087.0
2018-01-05 15:30:00,276.65,276.9,276.35,276.6,44831.0,276.65,276.9,276.35,276.6,44831.0
2018-01-08 09:30:00,276.84,277.48,275.42,276.12,49850.0,276.84,277.48,275.42,276.12,49850.0
2018-01-08 10:00:00,276.17,276.72,275.83,276.0,12623.0,276.17,276.72,275.83,276.0,12623.0
2018-01-08 10:30:00,275.98,276.48,275.98,276.35,10802.0,275.98,276.48,275.98,276.35,10802.0
2018-01-08 11:00:00,276.38,276.87,276.28,276.86,24959.0,276.38,276.87,276.28,276.86,24959.0
2018-01-08 11:30:00,276.87,277.63,276.56,277.13,22243.0,276.87,277.63,276.56,277.13,22243.0
2018-01-08 12:00:00,277.06,277.55,276.66,276.86,24859.0,277.06,277.55,276.66,276.86,24859.0
2018-01-08 12:30:00,276.96,278.38,276.92,278.38,40660.0,276.96,278.38,276.92,278.38,40660.0
2018-01-08 13:00:00,278.27,279.34,278.17,278.87,31419.0,278.27,279.34,278.17,278.87,31419.0
2018-01-08 13:30:00,278.95,279.0,278.42,278.66,13585.0,278.95,279.0,278.42,278.66,13585.0
2018-01-08 14:00:00,278.74,279.18,278.65,278.98,6422.0,278.74,279.18,278.65,278.98,6422.0
2018-01-08 14:30:00,278.89,278.89,278.23,278.46,5775.0,278.89,278.89,278.23,278.46,5775.0
2018-01-08 15:00:00,278.41,278.86,278.28,278.75,25141.0,278.41,278.86,278.28,278.75,25141.0
2018-01-08 15:30:00,278.74,279.41,278.57,279.12,57434.0,278.74,279.41,278.57,279.12,57434.0
2018-01-09 09:30:00,278.54,281.08,278.44,280.61,32109.0,278.54,281.08,278.44,280.61,32109.0
2018-01-09 10:00:00,280.67,281.11,280.59,280.94,14936.0,280.67,281.11,280.59,280.94,14936.0
2018-01-09 10:30:00,280.94,281.6,280.94,281.42,63785.0,280.94,281.6,280.94,281.42,63785.0
2018-01-09 11:00:00,281.3,281.39,280.81,281.25,40515.0,281.3,281.39,280.81,281.25,40515.0
2018-01-09 11:30:00,281.03,281.16,280.81,281.05,17152.0,281.03,281.16,280.81,281.05,17152.0
2018-01-09 12:00:00,280.97,281.07,280.8,280.94,23486.0,280.97,281.07,280.8,280.94,23486.0
2018-01-09 12:30:00,280.86,281.25,280.83,281.18,30046.0,280.86,281.25,280.83,281.18,30046.0
2018-01-09 13:00:00,281.19,281.36,280.84,281.34,21413.0,281.19,281.36,280.84,281.34,21413.0
2018-01-09 13:30:00,281.39,281.93,281.22,281.84,65364.0,281.39,281.93,281.22,281.84,65364.0
2018-01-09 14:00:00,281.79,282.21,281.66,281.75,21843.0,281.79,282.21,281.66,281.75,21843.0
2018-01-09 14:30:00,281.7,281.88,281.27,281.39,23348.0,281.7,281.88,281.27,281.39,23348.0
2018-01-09 15:00:00,281.28,281.28,280.06,280.06,26114.0,281.28,281.28,280.06,280.06,26114.0
2018-01-09 15:30:00,280.12,280.31,279.67,279.84,79854.0,280.12,280.31,279.67,279.84,79854.0
2018-01-10 09:30:00,279.4,279.69,277.19,277.56,36586.0,279.4,279.69,277.19,277.56,36586.0
2018-01-10 10:00:00,277.71,277.76,275.87,275.87,27112.0,277.71,277.76,275.87,275.87,27112.0
2018-01-10 10:30:00,275.76,275.9,274.63,274.93,60839.0,275.76,275.9,274.63,274.93,60839.0
2018-01-10 11:00:00,274.94,275.33,273.81,273.81,45052.0,274.94,275.33,273.81,273.81,45052.0
2018-01-10 11:30:00,273.87,274.41,272.68,273.86,93226.0,273.87,274.41,272.68,273.86,93226.0
2018-01-10 12:00:00,274.14,274.25,272.07,272.21,55535.0,274.14,274.25,272.07,272.21,55535.0
2018-01-10 12:30:00,272.3,272.5,271.83,272.12,45503.0,272.3,272.5,271.83,272.12,45503.0
2018-01-10 13:00:00,272.07,272.86,271.24,271.24,29795.0,272.07,272.86,271.24,271.24,29795.0
2018-01-10 13:30:00,271.29,271.63,270.66,271.23,43290.0,271.29,271.63,270.66,271.23,43290.0
2018-01-10 14:00:00,271.29,272.54,271.29,272.54,30809.0,271.29,272.54,271.29,272.54,30809.0
2018-01-10 14:30:00,272.59,272.77,272.0,272.05,24930.0,272.59,272.77,272.0,272.05,24930.0
2018-01-10 15:00:00,272.06,272.34,271.85,272.11,30568.0,272.06,272.34,271.85,272.11,30568.0
2018-01-10 15:30:00,272.08,272.46,271.78,271.99,111592.0,272.08,272.46,271.78,271.99,111592.0
2018-01-11 09:30:00,272.13,272.13,269.25,271.51,27232.0,272.13,272.13,269.25,271.51,27232.0
2018-01-11 10:00:00,271.28,272.93,271.04,272.1,112858.0,271.28,272.93,271.04,272.1,112858.0
2018-01-11 10:30:00,272.19,272.34,270.83,271.22,29445.0,272.19,272.34,270.83,271.22,29445.0
2018-01-11 11:00:00,271.31,271.48,271.01,271.13,31850.0,271.31,271.48,271.01,271.13,31850.0
2018-01-11 11:30:00,271.1,271.43,271.01,271.18,23633.0,271.1,271.43,271.01,271.18,23633.0
2018-01-11 12:00:00,271.27,271.34,270.59,270.81,16957.0,271.27,271.34,270.59,270.81,16957.0
2018-01-11 12:30:00,270.81,271.25,270.81,271.2,22801.0,270.81,271.25,270.81,271.2,22801.0
2018-01-11 13:00:00,271.21,271.51,271.21,271.23,17645.0,271.21,271.51,271.21,271.23,17645.0
2018-01-11 13:30:00,271.23,271.4,271.12,271.12,14700.0,271.23,271.4,271.12,271.12,14700.0
2018-01-11 14:00:00,271.29,271.33,271.11,271.22,21655.0,271.29,271.33,271.11,271.22,21655.0
2018-01-11 14:30:00,271.22,271.52,271.14,271.43,17490.0,271.22,271.52,271.14,271.43,17490.0
2018-01-11 15:00:00,271.42,271.77,271.38,271.66,29079.0,271.42,271.77,271.38,271.66,29079.0
2018-01-11 15:30:00,271.69,271.75,271.34,271.71,71667.0,271.69,271.75,271.34,271.71,71667.0
2018-01-12 09:30:00,271.39,271.97,269.92,271.5,83006.0,271.39,271.97,269.92,271.5,83006.0
2018-01-12 10:00:00,271.5,271.51,270.68,271.28,22039.0,271.5,271.51,270.68,271.28,22039.0
2018-01-12 10:30:00,271.32,273.84,271.24,273.6,55806.0,271.32,273.84,271.24,273.6,55806.0
2018-01-12 11:00:00,273.5,274.79,273.5,273.88,24015.0,273.5,274.79,273.5,273.88,24015.0
2018-01-12 11:30:00,273.9,274.57,273.9,274.01,9216.0,273.9,274.57,273.9,274.01,9216.0
2018-01-12 12:00:00,274.21,274.47,274.12,274.12,8621.0,274.21,274.47,274.12,274.12,8621.0
2018-01-12 12:30:00,274.05,274.05,272.83,273.19,30745.0,274.05,274.05,272.83,273.19,30745.0
2018-01-12 13:00:00,273.25,273.26,272.79,272.98,21328.0,273.25,273.26,272.79,272.98,21328.0
2018-01-12 13:30:00,273.01,274.2,272.98,273.68,60039.0,273.01,274.2,272.98,273.68,60039.0
2018-01-12 14:00:00,273.67,274.07,273.45,273.7,35463.0,273.67,274.07,273.45,273.7,35463.0
2018-01-12 14:30:00,273.81,274.2,272.83,273.99,61859.0,273.81,274.2,272.83,273.99,61859.0
2018-01-12 15:00:00,274.0,274.32,273.58,274.0,13681.0,274.0,274.32,273.58,274.0,13681.0
2018-01-12 15:30:00,274.06,274.41,273.88,274.11,69591.0,274.06,274.41,273.88,274.11,69591.0
2018-01-16 09:30:00,275.71,276.41,275.18,276.15,13113.0,275.71,276.41,275.18,276.15,13113.0
2018-01-16 10:00:00,276.3,276.33,275.32,276.04,23992.0,276.3,276.33,275.32,276.04,23992.0
2018-01-16 10:30:00,276.03,277.17,275.99,276.4,35011.0,276.03,277.17,275.99,276.4,35011.0
2018-01-16 11:00:00,276.39,276.91,276.24,276.82,8673.0,276.39,276.91,276.24,276.82,8673.0
2018-01-16 11:30:00,276.97,277.95,276.63,277.2,13955.0,276.97,277.95,276.63,277.2,13955.0
2018-01-16 12:00:00,277.17,277.78,277.04,277.46,7124.0,277.17,277.78,277.04,277.46,7124.0
2018-01-16 12:30:00,277.26,277.69,277.16,277.44,13249.0,277.26,277.69,277.16,277.44,13249.0
2018-01-16 13:00:00,277.5,277.66,277.36,277.59,9364.0,277.5,277.66,277.36,277.59,9364.0
2018-01-16 13:30:00,277.54,277.58,276.93,277.17,16480.0,277.54,277.58,276.93,277.17,16480.0
2018-01-16 14:00:00,277.18,277.18,275.95,275.95,21708.0,277.18,277.18,275.95,275.95,21708.0
2018-01-16 14:30:00,275.93,276.32,274.76,275.21,16900.0,275.93,276.32,274.76,275.21,16900.0
2018-01-16 15:00:00,275.22,275.64,274.87,275.1,25934.0,275.22,275.64,274.87,275.1,25934.0
2018-01-16 15:30:00,274.92,275.02,274.46,274.59,49939.0,274.92,275.02,274.46,274.59,49939.0
2018-01-17 09:30:00,276.16,276.25,274.63,274.88,21025.0,276.16,276.25,274.63,274.88,21025.0
2018-01-17 10:00:00,274.75,276.47,274.75,275.59,19946.0,274.75,276.47,274.75,275.59,19946.0
2018-01-17 10:30:00,275.78,276.4,275.48,276.32,14231.0,275.78,276.4,275.48,276.32,14231.0
2018-01-17 11:00:00,276.42,277.59,276.32,277.59,14325.0,276.42,277.59,276.32,277.59,14325.0
2018-01-17 11:30:00,277.44,277.64,276.92,277.11,12036.0,277.44,277.64,276.92,277.11,12036.0
2018-01-17 12:00:00,277.13,277.56,276.51,277.23,16371.0,277.13,277.56,276.51,277.23,16371.0
2018-01-17 12:30:00,277.34,278.0,277.31,277.85,9805.0,277.34,278.0,277.31,277.85,9805.0
2018-01-17 13:00:00,277.75,278.29,277.65,278.12,6102.0,277.75,278.29,277.65,278.12,6102.0
2018-01-17 13:30:00,278.06,278.31,277.89,277.93,25768.0,278.06,278.31,277.89,277.93,25768.0
2018-01-17 14:00:00,277.75,278.14,277.62,277.62,21322.0,277.75,278.14,277.62,277.62,21322.0
2018-01-17 14:30:00,277.58,277.58,276.83,277.35,39878.0,277.58,277.58,276.83,277.35,39878.0
2018-01-17 15:00:00,277.36,277.69,277.07,277.24,29418.0,277.36,277.69,277.07,277.24,29418.0
2018-01-17 15:30:00,277.14,278.1,276.98,277.81,91316.0,277.14,278.1,276.98,277.81,91316.0
2018-01-18 09:30:00,277.69,278.49,277.62,277.71,55217.0,277.69,278.49,277.62,277.71,55217.0
2018-01-18 10:00:00,277.68,278.82,277.67,277.95,14167.0,277.68,278.82,277.67,277.95,14167.0
2018-01-18 10:30:00,278.03,278.28,277.6,277.69,19064.0,278.03,278.28,277.6,277.69,19064.0
2018-01-18 11:00:00,277.25,277.78,276.88,277.25,18117.0,277.25,277.78,276.88,277.25,18117.0
2018-01-18 11:30:00,276.89,277.57,276.89,277.55,6196.0,276.89,277.57,276.89,277.55,6196.0
2018-01-18 12:00:00,277.35,277.78,276.91,277.25,5837.0,277.35,277.78,276.91,277.25,5837.0
2018-01-18 12:30:00,277.33,277.56,277.25,277.43,5944.0,277.33,277.56,277.25,277.43,5944.0
2018-01-18 13:00:00,277.36,277.84,276.98,277.47,6801.0,277.36,277.84,276.98,277.47,6801.0
2018-01-18 13:30:00,277.5,277.6,277.23,277.46,3507.0,277.5,277.6,277.23,277.46,3507.0
2018-01-18 14:00:00,277.52,277.89,277.44,277.83,7031.0,277.52,277.89,277.44,277.83,7031.0
2018-01-18 14:30:00,277.86,278.31,277.8,278.21,11847.0,277.86,278.31,277.8,278.21,11847.0
2018-01-18 15:00:00,278.09,278.39,277.52,277.52,15568.0,278.09,278.39,277.52,277.52,15568.0
2018-01-18 15:30:00,277.58,278.22,277.19,278.1,52224.0,277.58,278.22,277.19,278.1,52224.0
2018-01-19 09:30:00,279.15,279.33,276.96,278.63,36111.0,279.15,279.33,276.96,278.63,36111.0
2018-01-19 10:00:00,278.64,279.63,277.88,278.07,22950.0,278.64,279.63,277.88,278.07,22950.0
2018-01-19 10:30:00,278.08,278.23,277.59,277.81,11091.0,278.08,278.23,277.59,277.81,11091.0
2018-01-19 11:00:00,277.82,278.17,277.52,277.99,29084.0,277.82,278.17,277.52,277.99,29084.0
2018-01-19 11:30:00,278.21,278.42,277.88,278.11,13528.0,278.21,278.42,277.88,278.11,13528.0
2018-01-19 12:00:00,278.23,278.98,278.07,278.98,9900.0,278.23,278.98,278.07,278.98,9900.0
2018-01-19 12:30:00,278.79,278.92,278.34,278.44,26215.0,278.79,278.92,278.34,278.44,26215.0
2018-01-19 13:00:00,278.44,279.32,278.32,279.29,18584.0,278.44,279.32,278.32,279.29,18584.0
2018-01-19 13:30:00,279.21,279.48,279.08,279.4,73211.0,279.21,279.48,279.08,279.4,73211.0
2018-01-19 14:00:00,279.37,279.77,279.25,279.57,22020.0,279.37,279.77,279.25,279.57,22020.0
2018-01-19 14:30:00,279.7,279.92,279.19,279.26,41119.0,279.7,279.92,279.19,279.26,41119.0
2018-01-19 15:00:00,279.32,279.39,278.97,279.1,35260.0,279.32,279.39,278.97,279.1,35260.0
2018-01-19 15:30:00,279.19,279.26,278.87,279.21,46375.0,279.19,279.26,278.87,279.21,46375.0
2018-01-22 09:30:00,279.28,280.8,277.93,279.18,55608.0,279.28,280.8,277.93,279.18,55608.0
2018-01-22 10:00:00,279.18,279.54,278.44,278.87,49499.0,279.18,279.54,278.44,278.87,49499.0
2018-01-22 10:30:00,279.06,279.62,278.78,279.15,26168.0,279.06,279.62,278.78,279.15,26168.0
2018-01-22 11:00:00,278.99,279.05,278.42,278.42,26814.0,278.99,279.05,278.42,278.42,26814.0
2018-01-22 11:30:00,278.42,279.2,278.42,279.06,20964.0,278.42,279.2,278.42,279.06,20964.0
2018-01-22 12:00:00,279.11,279.37,278.88,279.37,10270.0,279.11,279.37,278.88,279.37,10270.0
2018-01-22 12:30:00,279.31,280.0,279.31,279.72,17292.0,279.31,280.0,279.31,279.72,17292.0
2018-01-22 13:00:00,279.66,279.96,279.54,279.6,14285.0,279.66,279.96,279.54,279.6,14285.0
2018-01-22 13:30:00,279.78,279.96,279.7,279.8,7401.0,279.78,279.96,279.7,279.8,7401.0
2018-01-22 14:00:00,279.86,279.86,279.16,279.25,8427.0,279.86,279.86,279.16,279.25,8427.0
2018-01-22 14:30:00,279.24,279.4,279.06,279.21,18154.0,279.24,279.4,279.06,279.21,18154.0
2018-01-22 15:00:00,279.12,279.86,279.1,279.75,47584.0,279.12,279.86,279.1,279.75,47584.0
2018-01-22 15:30:00,279.8,280.0,279.44,279.59,101099.0,279.8,280.0,279.44,279.59,101099.0
2018-01-23 09:30:00,280.17,280.64,278.68,279.42,23909.0,280.17,280.64,278.68,279.42,23909.0
2018-01-23 10:00:00,279.4,280.04,278.79,278.9,62161.0,279.4,280.04,278.79,278.9,62161.0
2018-01-23 10:30:00,278.97,279.13,278.08,279.13,39825.0,278.97,279.13,278.08,279.13,39825.0
2018-01-23 11:00:00,279.04,279.49,278.64,279.43,45079.0,279.04,279.49,278.64,279.43,45079.0
2018-01-23 11:30:00,279.44,279.82,279.3,279.5,11640.0,279.44,279.82,279.3,279.5,11640.0
2018-01-23 12:00:00,279.59,279.76,279.09,279.23,28416.0,279.59,279.76,279.09,279.23,28416.0
2018-01-23 12:30:00,279.23,279.61,279.14,279.5,16499.0,279.23,279.61,279.14,279.5,16499.0
2018-01-23 13:00:00,279.64,279.77,279.25,279.25,12170.0,279.64,279.77,279.25,279.25,12170.0
2018-01-23 13:30:00,279.31,279.7,279.02,279.48,20933.0,279.31,279.7,279.02,279.48,20933.0
2018-01-23 14:00:00,279.53,279.62,279.35,279.5,19665.0,279.53,279.62,279.35,279.5,19665.0
2018-01-23 14:30:00,279.6,280.0,279.57,279.81,14656.0,279.6,280.0,279.57,279.81,14656.0
2018-01-23 15:00:00,279.78,279.78,279.17,279.27,25710.0,279.78,279.78,279.17,279.27,25710.0
2018-01-23 15:30:00,279.25,279.41,278.75,278.81,91195.0,279.25,279.41,278.75,278.81,91195.0
2018-01-24 09:30:00,280.08,280.42,278.64,280.42,18371.0,280.08,280.42,278.64,280.42,18371.0
2018-01-24 10:00:00,280.28,280.93,280.08,280.45,32344.0,280.28,280.93,280.08,280.45,32344.0
2018-01-24 10:30:00,280.98,280.98,279.48,279.49,37449.0,280.98,280.98,279.48,279.49,37449.0
2018-01-24 11:00:00,279.71,280.7,279.71,280.35,20293.0,279.71,280.7,279.71,280.35,20293.0
2018-01-24 11:30:00,280.28,280.46,279.12,279.61,29157.0,280.28,280.46,279.12,279.61,29157.0
2018-01-24 12:00:00,279.53,279.54,278.35,278.47,18306.0,279.53,279.54,278.35,278.47,18306.0
2018-01-24 12:30:00,278.58,278.73,276.97,278.02,23597.0,278.58,278.73,276.97,278.02,23597.0
2018-01-24 13:00:00,278.3,278.33,276.36,277.09,19545.0,278.3,278.33,276.36,277.09,19545.0
2018-01-24 13:30:00,277.14,277.93,276.71,276.71,26393.0,277.14,277.93,276.71,276.71,26393.0
2018-01-24 14:00:00,276.82,276.96,275.24,275.5,44212.0,276.82,276.96,275.24,275.5,44212.0
2018-01-24 14:30:00,275.5,275.95,275.06,275.46,41921.0,275.5,275.95,275.06,275.46,41921.0
2018-01-24 15:00:00,275.56,275.56,274.13,274.29,47391.0,275.56,275.56,274.13,274.29,47391.0
2018-01-24 15:30:00,274.32,275.24,274.31,274.56,89625.0,274.32,275.24,274.31,274.56,89625.0
2018-01-25 09:30:00,274.49,275.29,273.41,273.55,18915.0,274.49,275.29,273.41,273.55,18915.0
2018-01-25 10:00:00,273.55,273.99,272.45,273.66,18876.0,273.55,273.99,272.45,273.66,18876.0
2018-01-25 10:30:00,273.91,274.9,273.29,273.76,18396.0,273.91,274.9,273.29,273.76,18396.0
2018-01-25 11:00:00,273.62,274.24,273.56,273.71,16780.0,273.62,274.24,273.56,273.71,16780.0
2018-01-25 11:30:00,273.84,274.68,273.76,274.57,19575.0,273.84,274.68,273.76,274.57,19575.0
2018-01-25 12:00:00,274.57,274.64,273.58,273.59,34744.0,274.57,274.64,273.58,273.59,34744.0
2018-01-25 12:30:00,273.57,274.19,273.38,273.61,23572.0,273.57,274.19,273.38,273.61,23572.0
2018-01-25 13:00:00,273.56,273.9,273.18,273.57,24724.0,273.56,273.9,273.18,273.57,24724.0
2018-01-25 13:30:00,273.65,274.04,273.45,273.99,25502.0,273.65,274.04,273.45,273.99,25502.0
2018-01-25 14:00:00,273.94,274.18,273.29,273.7,37076.0,273.94,274.18,273.29,273.7,37076.0
2018-01-25 14:30:00,273.7,274.02,273.15,273.41,29893.0,273.7,274.02,273.15,273.41,29893.0
2018-01-25 15:00:00,273.33,274.58,273.12,274.43,37996.0,273.33,274.58,273.12,274.43,37996.0
2018-01-25 15:30:00,274.42,276.95,274.42,276.78,145569.0,274.42,276.95,274.42,276.78,145569.0
2018-01-26 09:30:00,277.63,279.36,276.79,278.26,37645.0,277.63,279.36,276.79,278.26,37645.0
2018-01-26 10:00:00,278.39,279.44,278.35,279.08,47533.0,278.39,279.44,278.35,279.08,47533.0
2018-01-26 10:30:00,279.03,280.2,278.85,279.61,41122.0,279.03,280.2,278.85,279.61,41122.0
2018-01-26 11:00:00,279.36,279.71,278.9,279.71,24615.0,279.36,279.71,278.9,279.71,24615.0
2018-01-26 11:30:00,279.85,279.85,279.09,279.5,15035.0,279.85,279.85,279.09,279.5,15035.0
2018-01-26 12:00:00,279.28,279.69,279.13,279.47,23747.0,279.28,279.69,279.13,279.47,23747.0
2018-01-26 12:30:00,279.44,279.67,279.16,279.45,79571.0,279.44,279.67,279.16,279.45,79571.0
2018-01-26 13:00:00,279.52,279.84,279.36,279.37,17875.0,279.52,279.84,279.36,279.37,17875.0
2018-01-26 13:30:00,279.36,280.08,279.27,280.08,16811.0,279.36,280.08,279.27,280.08,16811.0
2018-01-26 14:00:00,279.94,280.54,279.74,279.88,26438.0,279.94,280.54,279.74,279.88,26438.0
2018-01-26 14:30:00,279.81,280.46,279.81,280.23,21297.0,279.81,280.46,279.81,280.23,21297.0
2018-01-26 15:00:00,280.22,281.0,280.11,280.89,54518.0,280.22,281.0,280.11,280.89,54518.0
2018-01-26 15:30:00,280.85,280.9,280.47,280.7,71720.0,280.85,280.9,280.47,280.7,71720.0
2018-01-29 09:30:00,280.12,280.18,278.45,279.94,32090.0,280.12,280.18,278.45,279.94,32090.0
2018-01-29 10:00:00,279.91,280.83,279.65,280.71,47814.0,279.91,280.83,279.65,280.71,47814.0
2018-01-29 10:30:00,280.76,280.76,279.77,280.41,40732.0,280.76,280.76,279.77,280.41,40732.0
2018-01-29 11:00:00,280.4,280.5,279.52,279.79,55999.0,280.4,280.5,279.52,279.79,55999.0
2018-01-29 11:30:00,279.78,280.76,279.77,280.44,17434.0,279.78,280.76,279.77,280.44,17434.0
2018-01-29 12:00:00,280.39,280.78,280.08,280.59,31149.0,280.39,280.78,280.08,280.59,31149.0
2018-01-29 12:30:00,280.56,280.91,280.37,280.81,16708.0,280.56,280.91,280.37,280.81,16708.0
2018-01-29 13:00:00,280.79,281.29,280.61,281.03,13499.0,280.79,281.29,280.61,281.03,13499.0
2018-01-29 13:30:00,281.06,281.07,280.52,280.57,15488.0,281.06,281.07,280.52,280.57,15488.0
2018-01-29 14:00:00,280.47,280.71,279.92,280.11,16210.0,280.47,280.71,279.92,280.11,16210.0
2018-01-29 14:30:00,279.99,280.21,279.63,280.08,20915.0,279.99,280.21,279.63,280.08,20915.0
2018-01-29 15:00:00,280.15,280.23,279.32,279.57,48829.0,280.15,280.23,279.32,279.57,48829.0
2018-01-29 15:30:00,279.55,279.71,278.86,279.09,79602.0,279.55,279.71,278.86,279.09,79602.0
2018-01-30 09:30:00,276.93,280.65,275.97,279.0,53776.0,276.93,280.65,275.97,279.0,53776.0
2018-01-30 10:00:00,278.59,280.61,277.51,278.32,35255.0,278.59,280.61,277.51,278.32,35255.0
2018-01-30 10:30:00,277.93,279.36,277.55,278.82,19058.0,277.93,279.36,277.55,278.82,19058.0
2018-01-30 11:00:00,278.66,279.33,277.56,277.71,13721.0,278.66,279.33,277.56,277.71,13721.0
2018-01-30 11:30:00,277.81,278.79,277.74,277.94,32006.0,277.81,278.79,277.74,277.94,32006.0
2018-01-30 12:00:00,278.07,278.49,277.85,278.15,15825.0,278.07,278.49,277.85,278.15,15825.0
2018-01-30 12:30:00,277.94,278.38,277.74,278.18,11920.0,277.94,278.38,277.74,278.18,11920.0
2018-01-30 13:00:00,278.24,278.35,277.55,278.13,13145.0,278.24,278.35,277.55,278.13,13145.0
2018-01-30 13:30:00,278.1,279.2,278.1,279.2,6178.0,278.1,279.2,278.1,279.2,6178.0
2018-01-30 14:00:00,279.12,279.56,278.68,279.56,11027.0,279.12,279.56,278.68,279.56,11027.0
2018-01-30 14:30:00,279.55,279.67,278.62,279.09,19781.0,279.55,279.67,278.62,279.09,19781.0
2018-01-30 15:00:00,279.19,279.26,278.72,278.96,39224.0,279.19,279.26,278.72,278.96,39224.0
2018-01-30 15:30:00,278.93,279.43,278.35,278.36,77527.0,278.93,279.43,278.35,278.36,77527.0
2018-01-31 09:30:00,280.0,280.76,277.16,277.89,13620.0,280.0,280.76,277.16,277.89,13620.0
2018-01-31 10:00:00,277.84,279.06,277.55,278.61,23818.0,277.84,279.06,277.55,278.61,23818.0
2018-01-31 10:30:00,278.56,278.93,277.63,278.14,12517.0,278.56,278.93,277.63,278.14,12517.0
2018-01-31 11:00:00,278.16,278.42,277.6,277.93,21847.0,278.16,278.42,277.6,277.93,21847.0
2018-01-31 11:30:00,278.06,279.39,278.06,279.36,26760.0,278.06,279.39,278.06,279.36,26760.0
2018-01-31 12:00:00,279.35,280.39,279.27,279.82,14370.0,279.35,280.39,279.27,279.82,14370.0
2018-01-31 12:30:00,279.87,280.37,279.85,280.32,20749.0,279.87,280.37,279.85,280.32,20749.0
2018-01-31 13:00:00,280.36,280.47,279.73,279.91,10490.0,280.36,280.47,279.73,279.91,10490.0
2018-01-31 13:30:00,279.89,280.34,279.86,279.97,39153.0,279.89,280.34,279.86,279.97,39153.0
2018-01-31 14:00:00,280.08,280.33,279.7,280.08,30244.0,280.08,280.33,279.7,280.08,30244.0
2018-01-31 14:30:00,280.14,280.14,278.13,279.45,27290.0,280.14,280.14,278.13,279.45,27290.0
2018-01-31 15:00:00,279.45,279.49,278.29,278.97,53321.0,279.45,279.49,278.29,278.97,53321.0
2018-01-31 15:30:00,278.93,281.48,278.92,281.05,171845.0,278.93,281.48,278.92,281.05,171845.0
2018-02-01 09:30:00,280.27,280.8,278.25,278.99,48076.0,280.27,280.8,278.25,278.99,48076.0
2018-02-01 10:00:00,278.99,279.96,277.63,277.95,41926.0,278.99,279.96,277.63,277.95,41926.0
2018-02-01 10:30:00,277.91,278.14,276.38,276.8,21672.0,277.91,278.14,276.38,276.8,21672.0
2018-02-01 11:00:00,277.0,277.36,276.71,277.23,25654.0,277.0,277.36,276.71,277.23,25654.0
2018-02-01 11:30:00,277.26,278.2,277.18,277.81,17627.0,277.26,278.2,277.18,277.81,17627.0
2018-02-01 12:00:00,277.89,277.89,276.9,277.0,20991.0,277.89,277.89,276.9,277.0,20991.0
2018-02-01 12:30:00,277.0,277.39,276.72,277.38,17683.0,277.0,277.39,276.72,277.38,17683.0
2018-02-01 13:00:00,277.31,278.08,277.31,277.9,18389.0,277.31,278.08,277.31,277.9,18389.0
2018-02-01 13:30:00,278.01,278.01,276.46,276.52,14781.0,278.01,278.01,276.46,276.52,14781.0
2018-02-01 14:00:00,276.51,277.0,275.25,275.95,29041.0,276.51,277.0,275.25,275.95,29041.0
2018-02-01 14:30:00,275.94,277.07,275.71,277.0,23012.0,275.94,277.07,275.71,277.0,23012.0
2018-02-01 15:00:00,277.0,277.67,276.85,276.85,38492.0,277.0,277.67,276.85,276.85,38492.0
2018-02-01 15:30:00,276.85,276.98,275.06,276.03,94067.0,276.85,276.98,275.06,276.03,94067.0
2018-02-02 09:30:00,274.4,275.64,274.06,275.02,32524.0,274.4,275.64,274.06,275.02,32524.0
2018-02-02 10:00:00,274.98,275.82,274.32,275.29,34651.0,274.98,275.82,274.32,275.29,34651.0
2018-02-02 10:30:00,275.18,275.93,274.88,275.45,15546.0,275.18,275.93,274.88,275.45,15546.0
2018-02-02 11:00:00,275.53,275.53,272.11,272.28,76751.0,275.53,275.53,272.11,272.28,76751.0
2018-02-02 11:30:00,272.39,272.47,270.89,270.95,56174.0,272.39,272.47,270.89,270.95,56174.0
2018-02-02 12:00:00,270.94,271.77,270.94,271.26,46396.0,270.94,271.77,270.94,271.26,46396.0
2018-02-02 12:30:00,271.23,271.28,270.09,270.16,31279.0,271.23,271.28,270.09,270.16,31279.0
2018-02-02 13:00:00,270.07,270.56,269.74,270.34,22812.0,270.07,270.56,269.74,270.34,22812.0
2018-02-02 13:30:00,270.35,270.55,269.4,269.4,27355.0,270.35,270.55,269.4,269.4,27355.0
2018-02-02 14:00:00,269.39,269.9,268.81,269.0,55752.0,269.39,269.9,268.81,269.0,55752.0
2018-02-02 14:30:00,269.07,272.33,269.07,270.26,68697.0,269.07,272.33,269.07,270.26,68697.0
2018-02-02 15:00:00,270.34,271.44,269.97,271.42,56153.0,270.34,271.44,269.97,271.42,56153.0
2018-02-02 15:30:00,271.29,271.75,270.52,270.58,147288.0,271.29,271.75,270.52,270.58,147288.0
2018-02-05 09:30:00,269.24,270.16,267.37,267.74,62861.0,269.24,270.16,267.37,267.74,62861.0
2018-02-05 10:00:00,267.6,270.0,267.59,269.61,58335.0,267.6,270.0,267.59,269.61,58335.0
2018-02-05 10:30:00,269.54,270.77,268.79,270.35,25685.0,269.54,270.77,268.79,270.35,25685.0
2018-02-05 11:00:00,270.4,271.83,270.12,271.83,29129.0,270.4,271.83,270.12,271.83,29129.0
2018-02-05 11:30:00,271.36,271.47,270.28,270.75,55271.0,271.36,271.47,270.28,270.75,55271.0
2018-02-05 12:00:00,270.82,270.89,269.64,270.43,29693.0,270.82,270.89,269.64,270.43,29693.0
2018-02-05 12:30:00,270.59,271.43,270.45,271.01,27907.0,270.59,271.43,270.45,271.01,27907.0
2018-02-05 13:00:00,270.66,270.92,269.48,269.52,51143.0,270.66,270.92,269.48,269.52,51143.0
2018-02-05 13:30:00,269.88,270.13,269.07,270.13,30841.0,269.88,270.13,269.07,270.13,30841.0
2018-02-05 14:00:00,270.15,270.15,267.82,268.09,25034.0,270.15,270.15,267.82,268.09,25034.0
2018-02-05 14:30:00,268.08,268.47,267.12,267.12,47318.0,268.08,268.47,267.12,267.12,47318.0
2018-02-05 15:00:00,266.92,267.24,262.77,267.04,58274.0,266.92,267.24,262.77,267.04,58274.0
2018-02-05 15:30:00,267.02,267.39,263.61,263.61,110087.0,267.02,267.39,263.61,263.61,110087.0
2018-02-06 09:30:00,257.91,264.27,255.61,263.65,126399.0,257.91,264.27,255.61,263.65,126399.0
2018-02-06 10:00:00,263.32,265.79,263.03,263.87,91235.0,263.32,265.79,263.03,263.87,91235.0
2018-02-06 10:30:00,263.75,266.16,262.09,264.4,105473.0,263.75,266.16,262.09,264.4,105473.0
2018-02-06 11:00:00,264.37,264.48,262.3,262.45,82504.0,264.37,264.48,262.3,262.45,82504.0
2018-02-06 11:30:00,262.87,262.87,260.96,260.96,70506.0,262.87,262.87,260.96,260.96,70506.0
2018-02-06 12:00:00,261.13,263.06,260.78,263.06,43619.0,261.13,263.06,260.78,263.06,43619.0
2018-02-06 12:30:00,263.0,264.39,261.69,262.53,49681.0,263.0,264.39,261.69,262.53,49681.0
2018-02-06 13:00:00,262.43,262.8,261.36,262.52,27421.0,262.43,262.8,261.36,262.52,27421.0
2018-02-06 13:30:00,262.62,262.62,261.23,261.53,30431.0,262.62,262.62,261.23,261.53,30431.0
2018-02-06 14:00:00,261.48,262.42,261.26,262.07,39701.0,261.48,262.42,261.26,262.07,39701.0
2018-02-06 14:30:00,262.11,264.67,261.87,264.57,39045.0,262.11,264.67,261.87,264.57,39045.0
2018-02-06 15:00:00,264.5,266.26,264.15,265.22,43738.0,264.5,266.26,264.15,265.22,43738.0
2018-02-06 15:30:00,265.38,268.33,265.14,268.05,190981.0,265.38,268.33,265.14,268.05,190981.0
2018-02-07 09:30:00,267.04,269.31,266.06,267.46,26293.0,267.04,269.31,266.06,267.46,26293.0
2018-02-07 10:00:00,267.76,268.42,266.59,267.65,55228.0,267.76,268.42,266.59,267.65,55228.0
2018-02-07 10:30:00,267.67,268.76,267.06,268.76,73746.0,267.67,268.76,267.06,268.76,73746.0
2018-02-07 11:00:00,268.74,269.45,267.87,268.11,32316.0,268.74,269.45,267.87,268.11,32316.0
2018-02-07 11:30:00,268.17,268.23,267.28,268.23,14263.0,268.17,268.23,267.28,268.23,14263.0
2018-02-07 12:00:00,268.27,268.59,267.65,268.2,17672.0,268.27,268.59,267.65,268.2,17672.0
2018-02-07 12:30:00,268.21,268.89,267.7,268.58,29632.0,268.21,268.89,267.7,268.58,29632.0
2018-02-07 13:00:00,268.84,269.13,267.52,268.38,24109.0,268.84,269.13,267.52,268.38,24109.0
2018-02-07 13:30:00,268.38,269.42,268.08,268.89,28408.0,268.38,269.42,268.08,268.89,28408.0
2018-02-07 14:00:00,268.88,269.72,267.57,269.24,43872.0,268.88,269.72,267.57,269.24,43872.0
2018-02-07 14:30:00,269.71,270.15,268.35,269.38,33015.0,269.71,270.15,268.35,269.38,33015.0
2018-02-07 15:00:00,269.52,270.46,269.09,270.21,28892.0,269.52,270.46,269.09,270.21,28892.0
2018-02-07 15:30:00,270.14,270.92,267.53,267.57,163709.0,270.14,270.92,267.53,267.57,163709.0
2018-02-08 09:30:00,267.12,268.25,265.48,267.04,47227.0,267.12,268.25,265.48,267.04,47227.0
2018-02-08 10:00:00,267.47,267.47,265.77,266.45,28389.0,267.47,267.47,265.77,266.45,28389.0
2018-02-08 10:30:00,266.17,267.47,265.6,266.79,35409.0,266.17,267.47,265.6,266.79,35409.0
2018-02-08 11:00:00,266.51,267.17,264.16,264.6,31696.0,266.51,267.17,264.16,264.6,31696.0
2018-02-08 11:30:00,264.46,266.06,264.29,265.41,48287.0,264.46,266.06,264.29,265.41,48287.0
2018-02-08 12:00:00,265.08,265.23,261.97,261.98,48903.0,265.08,265.23,261.97,261.98,48903.0
2018-02-08 12:30:00,261.98,262.27,258.86,260.06,78516.0,261.98,262.27,258.86,260.06,78516.0
2018-02-08 13:00:00,259.82,260.99,258.43,260.12,33288.0,259.82,260.99,258.43,260.12,33288.0
2018-02-08 13:30:00,259.91,261.42,259.7,261.0,39365.0,259.91,261.42,259.7,261.0,39365.0
2018-02-08 14:00:00,261.16,262.67,260.2,261.01,44171.0,261.16,262.67,260.2,261.01,44171.0
2018-02-08 14:30:00,261.01,261.02,259.37,259.75,49174.0,261.01,261.02,259.37,259.75,49174.0
2018-02-08 15:00:00,259.76,260.13,257.04,259.16,106003.0,259.76,260.13,257.04,259.16,106003.0
2018-02-08 15:30:00,259.27,259.76,255.97,256.44,187432.0,259.27,259.76,255.97,256.44,187432.0
2018-02-09 09:30:00,259.0,261.49,249.11,252.36,188849.0,259.0,261.49,249.11,252.36,188849.0
2018-02-09 10:00:00,252.25,253.58,250.69,252.72,84193.0,252.25,253.58,250.69,252.72,84193.0
2018-02-09 10:30:00,252.85,252.85,247.53,250.57,104623.0,252.85,252.85,247.53,250.57,104623.0
2018-02-09 11:00:00,250.01,253.06,249.49,249.53,85209.0,250.01,253.06,249.49,249.53,85209.0
2018-02-09 11:30:00,249.6,250.36,240.72,240.72,128426.0,249.6,250.36,240.72,240.72,128426.0
2018-02-09 12:00:00,240.88,243.3,238.63,242.86,181458.0,240.88,243.3,238.63,242.86,181458.0
2018-02-09 12:30:00,242.91,245.33,242.73,245.06,125134.0,242.91,245.33,242.73,245.06,125134.0
2018-02-09 13:00:00,245.12,245.12,240.96,242.26,62149.0,245.12,245.12,240.96,242.26,62149.0
2018-02-09 13:30:00,241.99,245.34,241.42,243.81,69028.0,241.99,245.34,241.42,243.81,69028.0
2018-02-09 14:00:00,244.03,247.89,244.03,245.48,109823.0,244.03,247.89,244.03,245.48,109823.0
2018-02-09 14:30:00,245.65,246.41,244.49,244.83,117812.0,245.65,246.41,244.49,244.83,117812.0
2018-02-09 15:00:00,244.71,245.78,243.05,245.57,97849.0,244.71,245.78,243.05,245.57,97849.0
2018-02-09 15:30:00,245.56,252.06,244.76,249.45,342059.0,245.56,252.06,244.76,249.45,342059.0
2018-02-12 09:30:00,253.02,256.38,248.28,251.08,116719.0,253.02,256.38,248.28,251.08,116719.0
2018-02-12 10:00:00,251.12,251.78,249.06,250.49,58132.0,251.12,251.78,249.06,250.49,58132.0
2018-02-12 10:30:00,250.62,251.61,249.05,251.61,67253.0,250.62,251.61,249.05,251.61,67253.0
2018-02-12 11:00:00,251.52,252.54,250.15,252.2,45806.0,251.52,252.54,250.15,252.2,45806.0
2018-02-12 11:30:00,252.24,253.99,251.29,253.99,34949.0,252.24,253.99,251.29,253.99,34949.0
2018-02-12 12:00:00,253.89,255.96,253.54,255.96,56469.0,253.89,255.96,253.54,255.96,56469.0
2018-02-12 12:30:00,255.72,255.74,254.9,255.14,49083.0,255.72,255.74,254.9,255.14,49083.0
2018-02-12 13:00:00,255.35,255.53,254.71,255.08,33766.0,255.35,255.53,254.71,255.08,33766.0
2018-02-12 13:30:00,255.19,256.22,254.85,255.7,42486.0,255.19,256.22,254.85,255.7,42486.0
2018-02-12 14:00:00,255.87,256.59,255.28,256.59,47224.0,255.87,256.59,255.28,256.59,47224.0
2018-02-12 14:30:00,256.59,257.46,255.59,256.38,144749.0,256.59,257.46,255.59,256.38,144749.0
2018-02-12 15:00:00,256.5,257.36,255.7,256.12,117064.0,256.5,257.36,255.7,256.12,117064.0
2018-02-12 15:30:00,256.04,256.33,253.44,254.55,198009.0,256.04,256.33,253.44,254.55,198009.0
2018-02-13 09:30:00,253.74,254.35,251.92,252.31,35297.0,253.74,254.35,251.92,252.31,35297.0
2018-02-13 10:00:00,252.43,253.13,251.35,252.9,32725.0,252.43,253.13,251.35,252.9,32725.0
2018-02-13 10:30:00,252.78,253.47,252.05,253.09,38057.0,252.78,253.47,252.05,253.09,38057.0
2018-02-13 11:00:00,253.05,253.05,251.61,252.07,52818.0,253.05,253.05,251.61,252.07,52818.0
2018-02-13 11:30:00,252.18,252.32,251.55,252.05,37254.0,252.18,252.32,251.55,252.05,37254.0
2018-02-13 12:00:00,251.86,251.96,251.07,251.45,30126.0,251.86,251.96,251.07,251.45,30126.0
2018-02-13 12:30:00,251.4,252.13,251.13,251.32,31966.0,251.4,252.13,251.13,251.32,31966.0
2018-02-13 13:00:00,251.32,252.39,251.0,251.63,24414.0,251.32,252.39,251.0,251.63,24414.0
2018-02-13 13:30:00,251.66,252.42,251.15,251.25,41639.0,251.66,252.42,251.15,251.25,41639.0
2018-02-13 14:00:00,251.25,251.33,250.25,250.5,50281.0,251.25,251.33,250.25,250.5,50281.0
2018-02-13 14:30:00,250.46,250.6,249.65,249.82,73149.0,250.46,250.6,249.65,249.82,73149.0
2018-02-13 15:00:00,249.81,250.55,249.17,249.62,122126.0,249.81,250.55,249.17,249.62,122126.0
2018-02-13 15:30:00,249.62,251.72,249.42,251.25,165536.0,249.62,251.72,249.42,251.25,165536.0
2018-02-14 09:30:00,249.49,250.87,249.23,249.6,80070.0,249.49,250.87,249.23,249.6,80070.0
2018-02-14 10:00:00,249.85,251.8,249.59,251.12,29102.0,249.85,251.8,249.59,251.12,29102.0
2018-02-14 10:30:00,251.46,252.77,251.45,251.9,43786.0,251.46,252.77,251.45,251.9,43786.0
2018-02-14 11:00:00,251.71,252.24,250.7,251.73,78466.0,251.71,252.24,250.7,251.73,78466.0
2018-02-14 11:30:00,251.75,251.96,250.88,251.11,24393.0,251.75,251.96,250.88,251.11,24393.0
2018-02-14 12:00:00,250.96,251.43,250.21,251.08,29110.0,250.96,251.43,250.21,251.08,29110.0
2018-02-14 12:30:00,250.81,251.93,250.7,251.79,13931.0,250.81,251.93,250.7,251.79,13931.0
2018-02-14 13:00:00,251.65,253.2,251.6,252.54,11785.0,251.65,253.2,251.6,252.54,11785.0
2018-02-14 13:30:00,252.61,253.15,252.03,252.03,12671.0,252.61,253.15,252.03,252.03,12671.0
2018-02-14 14:00:00,252.14,252.74,251.38,251.56,25497.0,252.14,252.74,251.38,251.56,25497.0
2018-02-14 14:30:00,251.59,252.5,251.39,252.37,27799.0,251.59,252.5,251.39,252.37,27799.0
2018-02-14 15:00:00,252.21,253.09,252.17,252.58,35899.0,252.21,253.09,252.17,252.58,35899.0
2018-02-14 15:30:00,252.64,253.77,252.3,253.5,97557.0,252.64,253.77,252.3,253.5,97557.0
2018-02-15 09:30:00,254.46,254.46,250.42,251.1,82142.0,254.46,254.46,250.42,251.1,82142.0
2018-02-15 10:00:00,251.12,252.51,251.12,251.96,131488.0,251.12,252.51,251.12,251.96,131488.0
2018-02-15 10:30:00,251.84,252.2,251.58,251.75,61334.0,251.84,252.2,251.58,251.75,61334.0
2018-02-15 11:00:00,251.7,252.2,251.24,252.01,40627.0,251.7,252.2,251.24,252.01,40627.0
2018-02-15 11:30:00,252.0,252.14,251.48,252.05,28700.0,252.0,252.14,251.48,252.05,28700.0
2018-02-15 12:00:00,252.04,252.27,251.74,252.07,24851.0,252.04,252.27,251.74,252.07,24851.0
2018-02-15 12:30:00,252.03,252.27,251.34,251.57,31651.0,252.03,252.27,251.34,251.57,31651.0
2018-02-15 13:00:00,251.82,252.28,251.5,251.53,14611.0,251.82,252.28,251.5,251.53,14611.0
2018-02-15 13:30:00,251.43,251.9,251.22,251.47,22433.0,251.43,251.9,251.22,251.47,22433.0
2018-02-15 14:00:00,251.53,252.34,251.45,252.0,30476.0,251.53,252.34,251.45,252.0,30476.0
2018-02-15 14:30:00,251.96,252.25,251.55,251.65,53731.0,251.96,252.25,251.55,251.65,53731.0
2018-02-15 15:00:00,251.65,252.59,251.54,252.07,83943.0,251.65,252.59,251.54,252.07,83943.0
2018-02-15 15:30:00,252.01,252.52,251.66,252.52,96279.0,252.01,252.52,251.66,252.52,96279.0
2018-02-16 09:30:00,251.8,251.94,250.34,250.41,43854.0,251.8,251.94,250.34,250.41,43854.0
2018-02-16 10:00:00,250.5,250.73,249.34,250.47,65557.0,250.5,250.73,249.34,250.47,65557.0
2018-02-16 10:30:00,250.58,250.58,249.91,250.09,32024.0,250.58,250.58,249.91,250.09,32024.0
2018-02-16 11:00:00,250.14,251.72,250.11,251.28,48990.0,250.14,251.72,250.11,251.28,48990.0
2018-02-16 11:30:00,251.12,252.2,250.96,251.44,26436.0,251.12,252.2,250.96,251.44,26436.0
2018-02-16 12:00:00,251.43,251.6,250.58,250.78,17165.0,251.43,251.6,250.58,250.78,17165.0
2018-02-16 12:30:00,250.9,252.07,250.88,251.62,17809.0,250.9,252.07,250.88,251.62,17809.0
2018-02-16 13:00:00,251.57,252.13,251.43,251.8,14105.0,251.57,252.13,251.43,251.8,14105.0
2018-02-16 13:30:00,251.37,252.17,251.21,251.88,30050.0,251.37,252.17,251.21,251.88,30050.0
2018-02-16 14:00:00,251.88,252.04,250.39,251.2,41361.0,251.88,252.04,250.39,251.2,41361.0
2018-02-16 14:30:00,251.1,251.72,250.83,251.41,36343.0,251.1,251.72,250.83,251.41,36343.0
2018-02-16 15:00:00,251.35,251.61,250.49,250.56,35844.0,251.35,251.61,250.49,250.56,35844.0
2018-02-16 15:30:00,250.67,250.76,249.78,249.82,86570.0,250.67,250.76,249.78,249.82,86570.0
2018-02-20 09:30:00,250.0,251.88,248.22,248.69,122937.0,250.0,251.88,248.22,248.69,122937.0
2018-02-20 10:00:00,248.62,249.88,248.07,249.18,69289.0,248.62,249.88,248.07,249.18,69289.0
2018-02-20 10:30:00,249.03,249.13,248.12,248.34,58471.0,249.03,249.13,248.12,248.34,58471.0
2018-02-20 11:00:00,248.56,249.18,248.09,249.05,43159.0,248.56,249.18,248.09,249.05,43159.0
2018-02-20 11:30:00,249.19,249.59,248.85,249.25,16701.0,249.19,249.59,248.85,249.25,16701.0
2018-02-20 12:00:00,249.32,249.69,248.64,248.9,24726.0,249.32,249.69,248.64,248.9,24726.0
2018-02-20 12:30:00,248.9,249.71,248.82,249.44,30458.0,248.9,249.71,248.82,249.44,30458.0
2018-02-20 13:00:00,249.44,249.49,248.39,248.53,26163.0,249.44,249.49,248.39,248.53,26163.0
2018-02-20 13:30:00,248.46,249.47,248.45,249.44,27846.0,248.46,249.47,248.45,249.44,27846.0
2018-02-20 14:00:00,249.51,249.69,248.62,248.92,41887.0,249.51,249.69,248.62,248.92,41887.0
2018-02-20 14:30:00,248.86,249.19,248.24,248.31,37496.0,248.86,249.19,248.24,248.31,37496.0
2018-02-20 15:00:00,248.29,248.79,247.14,247.42,61577.0,248.29,248.79,247.14,247.42,61577.0
2018-02-20 15:30:00,247.45,247.93,246.7,247.01,124591.0,247.45,247.93,246.7,247.01,124591.0
2018-02-21 09:30:00,247.0,248.32,246.01,247.7,33017.0,247.0,248.32,246.01,247.7,33017.0
2018-02-21 10:00:00,247.79,249.44,247.13,249.44,59608.0,247.79,249.44,247.13,249.44,59608.0
2018-02-21 10:30:00,249.42,249.42,247.54,247.54,36691.0,249.42,249.42,247.54,247.54,36691.0
2018-02-21 11:00:00,247.85,248.74,247.73,248.29,26861.0,247.85,248.74,247.73,248.29,26861.0
2018-02-21 11:30:00,248.32,248.54,247.69,247.82,12203.0,248.32,248.54,247.69,247.82,12203.0
2018-02-21 12:00:00,247.49,248.29,247.49,247.7,11195.0,247.49,248.29,247.49,247.7,11195.0
2018-02-21 12:30:00,247.8,248.6,247.8,248.45,11921.0,247.8,248.6,247.8,248.45,11921.0
2018-02-21 13:00:00,248.34,248.34,247.6,248.14,16395.0,248.34,248.34,247.6,248.14,16395.0
2018-02-21 13:30:00,248.06,248.57,247.82,248.31,8936.0,248.06,248.57,247.82,248.31,8936.0
2018-02-21 14:00:00,248.42,250.0,248.14,249.0,63686.0,248.42,250.0,248.14,249.0,63686.0
2018-02-21 14:30:00,249.18,249.4,248.8,249.1,54585.0,249.18,249.4,248.8,249.1,54585.0
2018-02-21 15:00:00,249.0,249.08,247.04,247.62,34347.0,249.0,249.08,247.04,247.62,34347.0
2018-02-21 15:30:00,247.63,248.05,246.34,246.34,73583.0,247.63,248.05,246.34,246.34,73583.0
2018-02-22 09:30:00,247.13,250.36,246.18,249.97,80749.0,247.13,250.36,246.18,249.97,80749.0
2018-02-22 10:00:00,250.15,250.18,247.79,247.8,46846.0,250.15,250.18,247.79,247.8,46846.0
2018-02-22 10:30:00,247.79,248.05,246.98,247.21,39992.0,247.79,248.05,246.98,247.21,39992.0
2018-02-22 11:00:00,247.15,249.7,247.14,249.7,23805.0,247.15,249.7,247.14,249.7,23805.0
2018-02-22 11:30:00,249.53,250.0,249.0,249.91,46209.0,249.53,250.0,249.0,249.91,46209.0
2018-02-22 12:00:00,249.74,250.18,249.58,249.88,35952.0,249.74,250.18,249.58,249.88,35952.0
2018-02-22 12:30:00,249.82,250.02,248.93,249.19,18717.0,249.82,250.02,248.93,249.19,18717.0
2018-02-22 13:00:00,249.14,249.35,248.62,248.95,16240.0,249.14,249.35,248.62,248.95,16240.0
2018-02-22 13:30:00,249.04,249.1,248.18,248.76,30428.0,249.04,249.1,248.18,248.76,30428.0
2018-02-22 14:00:00,248.59,250.0,248.42,249.99,24951.0,248.59,250.0,248.42,249.99,24951.0
2018-02-22 14:30:00,249.97,250.0,248.63,248.85,26424.0,249.97,250.0,248.63,248.85,26424.0
2018-02-22 15:00:00,248.59,249.74,248.53,249.37,46780.0,248.59,249.74,248.53,249.37,46780.0
2018-02-22 15:30:00,249.27,249.45,248.51,249.01,84300.0,249.27,249.45,248.51,249.01,84300.0
2018-02-23 09:30:00,250.0,250.22,247.99,249.19,48023.0,250.0,250.22,247.99,249.19,48023.0
2018-02-23 10:00:00,249.19,249.24,247.66,248.03,9881.0,249.19,249.24,247.66,248.03,9881.0
2018-02-23 10:30:00,248.06,249.94,247.04,249.41,58874.0,248.06,249.94,247.04,249.41,58874.0
2018-02-23 11:00:00,249.38,249.96,248.42,248.64,17006.0,249.38,249.96,248.42,248.64,17006.0
2018-02-23 11:30:00,248.54,248.65,247.63,248.26,24719.0,248.54,248.65,247.63,248.26,24719.0
2018-02-23 12:00:00,248.38,249.25,248.26,249.12,29300.0,248.38,249.25,248.26,249.12,29300.0
2018-02-23 12:30:00,249.06,249.17,248.47,248.86,7400.0,249.06,249.17,248.47,248.86,7400.0
2018-02-23 13:00:00,248.63,249.17,248.33,249.03,21808.0,248.63,249.17,248.33,249.03,21808.0
2018-02-23 13:30:00,248.66,249.46,248.66,248.87,24498.0,248.66,249.46,248.66,248.87,24498.0
2018-02-23 14:00:00,249.01,249.07,248.42,248.97,11231.0,249.01,249.07,248.42,248.97,11231.0
2018-02-23 14:30:00,248.77,250.78,248.76,250.56,26332.0,248.77,250.78,248.76,250.56,26332.0
2018-02-23 15:00:00,250.49,251.36,250.46,251.17,29594.0,250.49,251.36,250.46,251.17,29594.0
2018-02-23 15:30:00,251.26,251.58,250.54,251.41,103528.0,251.26,251.58,250.54,251.41,103528.0
2018-02-26 09:30:00,251.93,252.38,249.87,249.87,71208.0,251.93,252.38,249.87,249.87,71208.0
2018-02-26 10:00:00,249.71,249.9,248.2,248.82,25343.0,249.71,249.9,248.2,248.82,25343.0
2018-02-26 10:30:00,248.8,248.87,247.87,248.67,17266.0,248.8,248.87,247.87,248.67,17266.0
2018-02-26 11:00:00,248.81,249.51,248.74,248.92,52490.0,248.81,249.51,248.74,248.92,52490.0
2018-02-26 11:30:00,248.97,249.48,248.78,249.09,60888.0,248.97,249.48,248.78,249.09,60888.0
2018-02-26 12:00:00,249.2,250.44,249.2,250.14,13427.0,249.2,250.44,249.2,250.14,13427.0
2018-02-26 12:30:00,250.16,250.81,249.87,250.42,11255.0,250.16,250.81,249.87,250.42,11255.0
2018-02-26 13:00:00,250.5,250.75,250.24,250.58,15811.0,250.5,250.75,250.24,250.58,15811.0
2018-02-26 13:30:00,250.65,250.77,250.17,250.69,17877.0,250.65,250.77,250.17,250.69,17877.0
2018-02-26 14:00:00,250.8,250.8,250.24,250.27,30365.0,250.8,250.8,250.24,250.27,30365.0
2018-02-26 14:30:00,250.28,250.79,249.88,249.89,23155.0,250.28,250.79,249.88,249.89,23155.0
2018-02-26 15:00:00,249.85,251.11,249.77,251.1,18567.0,249.85,251.11,249.77,251.1,18567.0
2018-02-26 15:30:00,250.96,251.03,250.12,250.5,85540.0,250.96,251.03,250.12,250.5,85540.0
2018-02-27 09:30:00,251.1,253.02,250.4,250.4,39340.0,251.1,253.02,250.4,250.4,39340.0
2018-02-27 10:00:00,250.02,251.65,250.01,250.46,17730.0,250.02,251.65,250.01,250.46,17730.0
2018-02-27 10:30:00,250.25,250.38,248.52,249.22,71794.0,250.25,250.38,248.52,249.22,71794.0
2018-02-27 11:00:00,249.22,250.3,248.95,249.14,16127.0,249.22,250.3,248.95,249.14,16127.0
2018-02-27 11:30:00,249.15,249.78,248.65,248.68,36519.0,249.15,249.78,248.65,248.68,36519.0
2018-02-27 12:00:00,248.57,249.27,247.71,248.17,26596.0,248.57,249.27,247.71,248.17,26596.0
2018-02-27 12:30:00,248.22,248.9,248.2,248.69,15310.0,248.22,248.9,248.2,248.69,15310.0
2018-02-27 13:00:00,248.7,248.7,247.96,248.15,47879.0,248.7,248.7,247.96,248.15,47879.0
2018-02-27 13:30:00,248.08,248.31,247.47,247.47,19281.0,248.08,248.31,247.47,247.47,19281.0
2018-02-27 14:00:00,247.67,247.84,247.2,247.53,16469.0,247.67,247.84,247.2,247.53,16469.0
2018-02-27 14:30:00,247.55,247.99,247.07,247.61,16749.0,247.55,247.99,247.07,247.61,16749.0
2018-02-27 15:00:00,247.61,247.71,247.08,247.7,22898.0,247.61,247.71,247.08,247.7,22898.0
2018-02-27 15:30:00,247.73,247.84,246.56,246.56,56318.0,247.73,247.84,246.56,246.56,56318.0
2018-02-28 09:30:00,246.78,247.5,245.41,245.41,35291.0,246.78,247.5,245.41,245.41,35291.0
2018-02-28 10:00:00,245.41,245.58,243.68,243.73,109859.0,245.41,245.58,243.68,243.73,109859.0
2018-02-28 10:30:00,243.72,244.04,242.52,243.0,62273.0,243.72,244.04,242.52,243.0,62273.0
2018-02-28 11:00:00,243.0,243.27,242.44,242.5,57043.0,243.0,243.27,242.44,242.5,57043.0
2018-02-28 11:30:00,242.49,242.9,242.03,242.81,57309.0,242.49,242.9,242.03,242.81,57309.0
2018-02-28 12:00:00,242.95,243.51,242.53,243.0,51873.0,242.95,243.51,242.53,243.0,51873.0
2018-02-28 12:30:00,242.67,243.31,242.53,242.88,27209.0,242.67,243.31,242.53,242.88,27209.0
2018-02-28 13:00:00,242.87,243.64,242.73,243.15,35181.0,242.87,243.64,242.73,243.15,35181.0
2018-02-28 13:30:00,243.15,243.47,242.83,243.38,26960.0,243.15,243.47,242.83,243.38,26960.0
2018-02-28 14:00:00,243.37,243.62,242.89,243.1,35735.0,243.37,243.62,242.89,243.1,35735.0
2018-02-28 14:30:00,242.86,242.87,240.99,241.49,66813.0,242.86,242.87,240.99,241.49,66813.0
2018-02-28 15:00:00,241.5,241.65,240.86,241.53,69450.0,241.5,241.65,240.86,241.53,69450.0
2018-02-28 15:30:00,241.53,242.18,239.88,239.88,178918.0,241.53,242.18,239.88,239.88,178918.0
2018-03-01 09:30:00,239.87,241.44,237.06,237.93,110544.0,239.87,241.44,237.06,237.93,110544.0
2018-03-01 10:00:00,237.96,240.51,237.9,239.84,140576.0,237.96,240.51,237.9,239.84,140576.0
2018-03-01 10:30:00,239.85,243.62,239.85,241.45,92725.0,239.85,243.62,239.85,241.45,92725.0
2018-03-01 11:00:00,241.33,242.25,240.88,240.9,28976.0,241.33,242.25,240.88,240.9,28976.0
2018-03-01 11:30:00,240.72,242.2,240.7,241.64,24607.0,240.72,242.2,240.7,241.64,24607.0
2018-03-01 12:00:00,241.84,241.85,240.38,240.79,21893.0,241.84,241.85,240.38,240.79,21893.0
2018-03-01 12:30:00,240.8,241.58,240.4,241.36,30966.0,240.8,241.58,240.4,241.36,30966.0
2018-03-01 13:00:00,241.24,241.24,239.97,240.57,42376.0,241.24,241.24,239.97,240.57,42376.0
2018-03-01 13:30:00,240.56,241.19,239.66,239.92,43933.0,240.56,241.19,239.66,239.92,43933.0
2018-03-01 14:00:00,239.81,240.46,238.4,240.32,50063.0,239.81,240.46,238.4,240.32,50063.0
2018-03-01 14:30:00,240.27,241.31,240.09,241.15,58166.0,240.27,241.31,240.09,241.15,58166.0
2018-03-01 15:00:00,241.07,242.19,240.39,241.4,58879.0,241.07,242.19,240.39,241.4,58879.0
2018-03-01 15:30:00,241.49,241.92,240.41,241.1,100691.0,241.49,241.92,240.41,241.1,100691.0
2018-03-02 09:30:00,238.54,238.88,234.56,236.44,181649.0,238.54,238.88,234.56,236.44,181649.0
2018-03-02 10:00:00,236.4,236.49,233.68,233.82,107674.0,236.4,236.49,233.68,233.82,107674.0
2018-03-02 10:30:00,233.85,236.99,233.85,236.52,94739.0,233.85,236.99,233.85,236.52,94739.0
2018-03-02 11:00:00,236.6,237.6,236.13,237.01,45438.0,236.6,237.6,236.13,237.01,45438.0
2018-03-02 11:30:00,237.0,237.73,236.51,236.66,65526.0,237.0,237.73,236.51,236.66,65526.0
2018-03-02 12:00:00,236.65,236.93,236.3,236.82,17893.0,236.65,236.93,236.3,236.82,17893.0
2018-03-02 12:30:00,236.92,237.02,235.61,236.72,97066.0,236.92,237.02,235.61,236.72,97066.0
2018-03-02 13:00:00,236.9,237.01,235.82,235.82,33268.0,236.9,237.01,235.82,235.82,33268.0
2018-03-02 13:30:00,235.8,236.59,235.3,236.32,27788.0,235.8,236.59,235.3,236.32,27788.0
2018-03-02 14:00:00,236.32,237.22,236.14,236.83,56229.0,236.32,237.22,236.14,236.83,56229.0
2018-03-02 14:30:00,236.85,237.27,236.55,236.79,28367.0,236.85,237.27,236.55,236.79,28367.0
2018-03-02 15:00:00,236.71,236.93,236.11,236.41,63097.0,236.71,236.93,236.11,236.41,63097.0
2018-03-02 15:30:00,236.35,237.4,236.22,236.5,165798.0,236.35,237.4,236.22,236.5,165798.0
2018-03-05 09:30:00,235.96,237.36,235.15,235.39,25164.0,235.96,237.36,235.15,235.39,25164.0
2018-03-05 10:00:00,235.39,236.38,235.21,235.95,44514.0,235.39,236.38,235.21,235.95,44514.0
2018-03-05 10:30:00,235.96,236.37,235.36,236.36,55282.0,235.96,236.37,235.36,236.36,55282.0
2018-03-05 11:00:00,236.21,237.5,236.2,237.34,24864.0,236.21,237.5,236.2,237.34,24864.0
2018-03-05 11:30:00,237.33,238.04,236.91,237.7,19099.0,237.33,238.04,236.91,237.7,19099.0
2018-03-05 12:00:00,237.52,238.09,236.53,237.02,22834.0,237.52,238.09,236.53,237.02,22834.0
2018-03-05 12:30:00,237.05,238.03,236.98,238.01,20280.0,237.05,238.03,236.98,238.01,20280.0
2018-03-05 13:00:00,238.02,238.48,237.81,238.18,42950.0,238.02,238.48,237.81,238.18,42950.0
2018-03-05 13:30:00,238.08,238.48,237.73,237.92,26902.0,238.08,238.48,237.73,237.92,26902.0
2018-03-05 14:00:00,237.99,238.16,237.04,237.2,34562.0,237.99,238.16,237.04,237.2,34562.0
2018-03-05 14:30:00,237.19,237.57,236.74,237.3,33571.0,237.19,237.57,236.74,237.3,33571.0
2018-03-05 15:00:00,237.2,238.28,237.09,238.01,24118.0,237.2,238.28,237.09,238.01,24118.0
2018-03-05 15:30:00,238.22,238.9,237.88,238.44,97134.0,238.22,238.9,237.88,238.44,97134.0
2018-03-06 09:30:00,239.1,240.0,238.81,239.51,72456.0,239.1,240.0,238.81,239.51,72456.0
2018-03-06 10:00:00,239.65,240.21,239.36,239.59,46802.0,239.65,240.21,239.36,239.59,46802.0
2018-03-06 10:30:00,239.5,239.76,239.19,239.2,42273.0,239.5,239.76,239.19,239.2,42273.0
2018-03-06 11:00:00,239.2,239.56,238.39,238.39,83890.0,239.2,239.56,238.39,238.39,83890.0
2018-03-06 11:30:00,238.42,239.31,238.42,238.68,44611.0,238.42,239.31,238.42,238.68,44611.0
2018-03-06 12:00:00,238.8,238.98,238.2,238.23,12401.0,238.8,238.98,238.2,238.23,12401.0
2018-03-06 12:30:00,238.21,238.55,237.89,238.41,16428.0,238.21,238.55,237.89,238.41,16428.0
2018-03-06 13:00:00,238.5,239.29,238.5,238.76,27399.0,238.5,239.29,238.5,238.76,27399.0
2018-03-06 13:30:00,238.93,239.62,238.76,239.62,11520.0,238.93,239.62,238.76,239.62,11520.0
2018-03-06 14:00:00,239.69,239.81,239.24,239.7,7910.0,239.69,239.81,239.24,239.7,7910.0
2018-03-06 14:30:00,239.68,240.21,239.57,240.08,15118.0,239.68,240.21,239.57,240.08,15118.0
2018-03-06 15:00:00,240.09,240.9,240.08,240.89,20654.0,240.09,240.9,240.08,240.89,20654.0
2018-03-06 15:30:00,240.89,241.34,240.8,241.28,73414.0,240.89,241.34,240.8,241.28,73414.0
2018-03-07 09:30:00,239.15,241.12,239.15,240.51,31180.0,239.15,241.12,239.15,240.51,31180.0
2018-03-07 10:00:00,240.54,240.54,239.41,240.3,22745.0,240.54,240.54,239.41,240.3,22745.0
2018-03-07 10:30:00,240.05,241.35,239.96,241.35,15619.0,240.05,241.35,239.96,241.35,15619.0
2018-03-07 11:00:00,241.1,241.35,239.58,239.58,16360.0,241.1,241.35,239.58,239.58,16360.0
2018-03-07 11:30:00,239.78,239.9,238.47,238.48,23552.0,239.78,239.9,238.47,238.48,23552.0
2018-03-07 12:00:00,238.53,239.0,237.91,238.12,18316.0,238.53,239.0,237.91,238.12,18316.0
2018-03-07 12:30:00,238.35,238.52,237.76,237.82,13000.0,238.35,238.52,237.76,237.82,13000.0
2018-03-07 13:00:00,237.77,237.92,236.99,237.61,20633.0,237.77,237.92,236.99,237.61,20633.0
2018-03-07 13:30:00,238.03,238.03,237.32,237.57,9431.0,238.03,238.03,237.32,237.57,9431.0
2018-03-07 14:00:00,237.54,237.89,237.32,237.65,25984.0,237.54,237.89,237.32,237.65,25984.0
2018-03-07 14:30:00,237.58,238.18,237.45,237.91,19412.0,237.58,238.18,237.45,237.91,19412.0
2018-03-07 15:00:00,237.83,238.29,237.54,237.54,34295.0,237.83,238.29,237.54,237.54,34295.0
2018-03-07 15:30:00,237.55,237.86,237.1,237.21,101558.0,237.55,237.86,237.1,237.21,101558.0
2018-03-08 09:30:00,237.66,239.93,237.66,238.93,47962.0,237.66,239.93,237.66,238.93,47962.0
2018-03-08 10:00:00,239.07,240.64,239.04,240.1,31008.0,239.07,240.64,239.04,240.1,31008.0
2018-03-08 10:30:00,239.8,240.25,239.11,240.25,50156.0,239.8,240.25,239.11,240.25,50156.0
2018-03-08 11:00:00,240.03,240.31,239.57,240.0,19973.0,240.03,240.31,239.57,240.0,19973.0
2018-03-08 11:30:00,239.88,240.17,239.68,240.17,29892.0,239.88,240.17,239.68,240.17,29892.0
2018-03-08 12:00:00,240.06,240.07,239.06,239.31,14891.0,240.06,240.07,239.06,239.31,14891.0
2018-03-08 12:30:00,239.23,239.56,238.94,239.37,13076.0,239.23,239.56,238.94,239.37,13076.0
2018-03-08 13:00:00,239.48,239.48,239.07,239.24,15440.0,239.48,239.48,239.07,239.24,15440.0
2018-03-08 13:30:00,239.34,239.42,239.1,239.17,16722.0,239.34,239.42,239.1,239.17,16722.0
2018-03-08 14:00:00,239.27,239.32,238.89,239.18,17308.0,239.27,239.32,238.89,239.18,17308.0
2018-03-08 14:30:00,239.14,239.64,239.02,239.53,17860.0,239.14,239.64,239.02,239.53,17860.0
2018-03-08 15:00:00,239.51,240.21,239.44,240.12,27845.0,239.51,240.21,239.44,240.12,27845.0
2018-03-08 15:30:00,240.12,240.33,239.67,240.09,77394.0,240.12,240.33,239.67,240.09,77394.0
2018-03-09 09:30:00,241.25,241.84,239.79,241.42,38946.0,241.25,241.84,239.79,241.42,38946.0
2018-03-09 10:00:00,241.55,242.34,241.46,242.01,30217.0,241.55,242.34,241.46,242.01,30217.0
2018-03-09 10:30:00,242.05,242.83,241.96,242.83,15154.0,242.05,242.83,241.96,242.83,15154.0
2018-03-09 11:00:00,242.83,243.1,242.27,242.97,17464.0,242.83,243.1,242.27,242.97,17464.0
2018-03-09 11:30:00,243.09,243.46,242.62,242.62,35285.0,243.09,243.46,242.62,242.62,35285.0
2018-03-09 12:00:00,242.88,243.84,242.87,243.71,9347.0,242.88,243.84,242.87,243.71,9347.0
2018-03-09 12:30:00,243.8,244.42,243.75,244.08,17396.0,243.8,244.42,243.75,244.08,17396.0
2018-03-09 13:00:00,244.09,244.67,244.09,244.5,16399.0,244.09,244.67,244.09,244.5,16399.0
2018-03-09 13:30:00,244.57,245.0,244.43,244.95,24716.0,244.57,245.0,244.43,244.95,24716.0
2018-03-09 14:00:00,244.94,244.99,244.24,244.74,20935.0,244.94,244.99,244.24,244.74,20935.0
2018-03-09 14:30:00,244.68,245.07,244.53,244.92,20421.0,244.68,245.07,244.53,244.92,20421.0
2018-03-09 15:00:00,245.0,245.06,244.64,244.95,32295.0,245.0,245.06,244.64,244.95,32295.0
2018-03-09 15:30:00,244.96,245.08,244.47,244.89,108273.0,244.96,245.08,244.47,244.89,108273.0
2018-03-12 09:30:00,245.0,247.77,245.0,247.73,40905.0,245.0,247.77,245.0,247.73,40905.0
2018-03-12 10:00:00,247.87,247.88,246.0,246.71,61665.0,247.87,247.88,246.0,246.71,61665.0
2018-03-12 10:30:00,246.66,246.9,246.42,246.56,27413.0,246.66,246.9,246.42,246.56,27413.0
2018-03-12 11:00:00,246.55,247.34,246.55,247.12,20639.0,246.55,247.34,246.55,247.12,20639.0
2018-03-12 11:30:00,247.15,247.42,246.94,247.25,15570.0,247.15,247.42,246.94,247.25,15570.0
2018-03-12 12:00:00,247.38,247.93,246.83,247.75,17973.0,247.38,247.93,246.83,247.75,17973.0
2018-03-12 12:30:00,247.76,248.43,247.23,247.3,35630.0,247.76,248.43,247.23,247.3,35630.0
2018-03-12 13:00:00,247.37,247.45,246.88,246.91,12162.0,247.37,247.45,246.88,246.91,12162.0
2018-03-12 13:30:00,246.83,247.36,246.73,247.22,14616.0,246.83,247.36,246.73,247.22,14616.0
2018-03-12 14:00:00,247.09,247.77,247.08,247.34,21464.0,247.09,247.77,247.08,247.34,21464.0
2018-03-12 14:30:00,247.19,247.43,246.92,247.41,28356.0,247.19,247.43,246.92,247.41,28356.0
2018-03-12 15:00:00,247.4,247.75,247.4,247.72,30446.0,247.4,247.75,247.4,247.72,30446.0
2018-03-12 15:30:00,247.68,248.81,247.64,247.91,136853.0,247.68,248.81,247.64,247.91,136853.0
2018-03-13 09:30:00,249.81,252.96,248.91,251.71,83735.0,249.81,252.96,248.91,251.71,83735.0
2018-03-13 10:00:00,251.78,253.55,251.7,253.23,40057.0,251.78,253.55,251.7,253.23,40057.0
2018-03-13 10:30:00,253.24,253.45,251.47,251.57,173584.0,253.24,253.45,251.47,251.57,173584.0
2018-03-13 11:00:00,251.66,252.08,250.78,251.61,41706.0,251.66,252.08,250.78,251.61,41706.0
2018-03-13 11:30:00,251.67,251.72,251.01,251.26,33588.0,251.67,251.72,251.01,251.26,33588.0
2018-03-13 12:00:00,251.26,251.49,250.93,251.35,64407.0,251.26,251.49,250.93,251.35,64407.0
2018-03-13 12:30:00,251.41,251.97,251.06,251.62,25077.0,251.41,251.97,251.06,251.62,25077.0
2018-03-13 13:00:00,251.82,252.47,251.56,252.2,30923.0,251.82,252.47,251.56,252.2,30923.0
2018-03-13 13:30:00,252.19,252.77,251.99,252.14,37176.0,252.19,252.77,251.99,252.14,37176.0
2018-03-13 14:00:00,252.02,252.25,251.33,251.87,44129.0,252.02,252.25,251.33,251.87,44129.0
2018-03-13 14:30:00,251.93,252.32,251.56,251.98,44294.0,251.93,252.32,251.56,251.98,44294.0
2018-03-13 15:00:00,251.89,252.11,250.9,250.9,51760.0,251.89,252.11,250.9,250.9,51760.0
2018-03-13 15:30:00,250.93,251.34,250.16,250.63,139458.0,250.93,251.34,250.16,250.63,139458.0
2018-03-14 09:30:00,251.2,251.69,249.83,250.83,24151.0,251.2,251.69,249.83,250.83,24151.0
2018-03-14 10:00:00,250.75,250.9,249.52,249.62,39258.0,250.75,250.9,249.52,249.62,39258.0
2018-03-14 10:30:00,249.65,250.2,249.04,250.1,17566.0,249.65,250.2,249.04,250.1,17566.0
2018-03-14 11:00:00,250.12,250.26,249.93,250.23,13809.0,250.12,250.26,249.93,250.23,13809.0
2018-03-14 11:30:00,250.13,250.41,247.84,247.84,28394.0,250.13,250.41,247.84,247.84,28394.0
2018-03-14 12:00:00,248.07,248.39,247.66,248.27,13600.0,248.07,248.39,247.66,248.27,13600.0
2018-03-14 12:30:00,248.47,248.98,248.1,248.21,12784.0,248.47,248.98,248.1,248.21,12784.0
2018-03-14 13:00:00,248.08,248.2,247.62,248.03,18857.0,248.08,248.2,247.62,248.03,18857.0
2018-03-14 13:30:00,248.12,249.08,248.12,249.08,14564.0,248.12,249.08,248.12,249.08,14564.0
2018-03-14 14:00:00,248.88,249.07,248.51,248.74,16604.0,248.88,249.07,248.51,248.74,16604.0
2018-03-14 14:30:00,248.72,249.24,248.34,249.24,23352.0,248.72,249.24,248.34,249.24,23352.0
2018-03-14 15:00:00,249.13,249.33,248.44,249.12,28194.0,249.13,249.33,248.44,249.12,28194.0
2018-03-14 15:30:00,249.11,249.29,248.61,248.95,85169.0,249.11,249.29,248.61,248.95,85169.0
2018-03-15 09:30:00,249.36,250.25,248.69,249.42,19304.0,249.36,250.25,248.69,249.42,19304.0
2018-03-15 10:00:00,249.25,249.25,247.3,247.71,18917.0,249.25,249.25,247.3,247.71,18917.0
2018-03-15 10:30:00,247.64,248.2,247.46,248.01,38692.0,247.64,248.2,247.46,248.01,38692.0
2018-03-15 11:00:00,248.0,248.16,247.44,247.63,19173.0,248.0,248.16,247.44,247.63,19173.0
2018-03-15 11:30:00,247.56,247.71,247.18,247.23,21588.0,247.56,247.71,247.18,247.23,21588.0
2018-03-15 12:00:00,247.2,247.21,246.8,246.95,8216.0,247.2,247.21,246.8,246.95,8216.0
2018-03-15 12:30:00,246.86,246.86,246.03,246.03,14730.0,246.86,246.86,246.03,246.03,14730.0
2018-03-15 13:00:00,246.06,246.29,245.56,246.0,14639.0,246.06,246.29,245.56,246.0,14639.0
2018-03-15 13:30:00,246.06,246.14,245.74,245.74,18728.0,246.06,246.14,245.74,245.74,18728.0
2018-03-15 14:00:00,245.76,246.68,245.75,246.55,16067.0,245.76,246.68,245.75,246.55,16067.0
2018-03-15 14:30:00,246.49,246.7,246.1,246.34,14519.0,246.49,246.7,246.1,246.34,14519.0
2018-03-15 15:00:00,246.23,246.63,246.0,246.6,18463.0,246.23,246.63,246.0,246.6,18463.0
2018-03-15 15:30:00,246.64,246.68,246.12,246.35,62946.0,246.64,246.68,246.12,246.35,62946.0
2018-03-16 09:30:00,246.25,246.25,245.15,245.85,40883.0,246.25,246.25,245.15,245.85,40883.0
2018-03-16 10:00:00,245.72,246.04,245.21,245.67,14145.0,245.72,246.04,245.21,245.67,14145.0
2018-03-16 10:30:00,245.82,246.71,245.8,246.66,9936.0,245.82,246.71,245.8,246.66,9936.0
2018-03-16 11:00:00,246.64,247.1,246.51,247.04,14046.0,246.64,247.1,246.51,247.04,14046.0
2018-03-16 11:30:00,246.99,247.35,246.75,246.75,14464.0,246.99,247.35,246.75,246.75,14464.0
2018-03-16 12:00:00,246.67,247.65,246.62,247.65,11014.0,246.67,247.65,246.62,247.65,11014.0
2018-03-16 12:30:00,247.64,248.59,247.55,248.34,26704.0,247.64,248.59,247.55,248.34,26704.0
2018-03-16 13:00:00,248.33,248.47,247.72,247.73,9132.0,248.33,248.47,247.72,247.73,9132.0
2018-03-16 13:30:00,247.73,247.83,247.07,247.3,12205.0,247.73,247.83,247.07,247.3,12205.0
2018-03-16 14:00:00,247.4,247.63,247.25,247.6,11744.0,247.4,247.63,247.25,247.6,11744.0
2018-03-16 14:30:00,247.52,248.19,247.37,248.08,12223.0,247.52,248.19,247.37,248.08,12223.0
2018-03-16 15:00:00,248.08,248.35,247.56,248.34,19197.0,248.08,248.35,247.56,248.34,19197.0
2018-03-16 15:30:00,248.35,248.74,247.9,247.92,72431.0,248.35,248.74,247.9,247.92,72431.0
2018-03-19 09:30:00,247.02,247.59,246.34,247.11,18826.0,247.02,247.59,246.34,247.11,18826.0
2018-03-19 10:00:00,247.14,247.8,246.88,247.34,49520.0,247.14,247.8,246.88,247.34,49520.0
2018-03-19 10:30:00,247.34,247.55,245.13,245.14,22560.0,247.34,247.55,245.13,245.14,22560.0
2018-03-19 11:00:00,245.26,245.61,244.44,245.11,15317.0,245.26,245.61,244.44,245.11,15317.0
2018-03-19 11:30:00,245.11,245.11,243.79,243.82,11414.0,245.11,245.11,243.79,243.82,11414.0
2018-03-19 12:00:00,243.72,244.05,243.39,243.47,7987.0,243.72,244.05,243.39,243.47,7987.0
2018-03-19 12:30:00,243.79,243.91,243.34,243.57,8028.0,243.79,243.91,243.34,243.57,8028.0
2018-03-19 13:00:00,243.73,243.73,242.67,242.97,15673.0,243.73,243.73,242.67,242.97,15673.0
2018-03-19 13:30:00,242.85,243.56,242.76,243.37,8803.0,242.85,243.56,242.76,243.37,8803.0
2018-03-19 14:00:00,243.26,243.55,242.42,242.68,18485.0,243.26,243.55,242.42,242.68,18485.0
2018-03-19 14:30:00,242.64,243.02,241.83,242.79,22544.0,242.64,243.02,241.83,242.79,22544.0
2018-03-19 15:00:00,242.75,243.18,242.19,242.54,21669.0,242.75,243.18,242.19,242.54,21669.0
2018-03-19 15:30:00,242.62,243.45,242.2,243.06,59504.0,242.62,243.45,242.2,243.06,59504.0
2018-03-20 09:30:00,243.98,244.95,243.46,243.46,9733.0,243.98,244.95,243.46,243.46,9733.0
2018-03-20 10:00:00,243.51,245.0,243.01,244.81,40631.0,243.51,245.0,243.01,244.81,40631.0
2018-03-20 10:30:00,244.96,245.81,244.84,245.63,23660.0,244.96,245.81,244.84,245.63,23660.0
2018-03-20 11:00:00,245.73,246.24,245.08,245.95,35575.0,245.73,246.24,245.08,245.95,35575.0
2018-03-20 11:30:00,245.94,245.94,245.0,245.35,22871.0,245.94,245.94,245.0,245.35,22871.0
2018-03-20 12:00:00,245.39,246.33,245.22,246.29,21442.0,245.39,246.33,245.22,246.29,21442.0
2018-03-20 12:30:00,246.25,246.4,245.9,246.06,27984.0,246.25,246.4,245.9,246.06,27984.0
2018-03-20 13:00:00,246.16,246.48,245.9,246.17,19603.0,246.16,246.48,245.9,246.17,19603.0
2018-03-20 13:30:00,246.26,246.36,245.91,246.07,30170.0,246.26,246.36,245.91,246.07,30170.0
2018-03-20 14:00:00,246.1,246.57,245.87,246.57,28298.0,246.1,246.57,245.87,246.57,28298.0
2018-03-20 14:30:00,246.56,247.11,246.55,246.72,29648.0,246.56,247.11,246.55,246.72,29648.0
2018-03-20 15:00:00,246.7,247.04,246.41,246.66,40110.0,246.7,247.04,246.41,246.66,40110.0
2018-03-20 15:30:00,246.67,246.93,246.49,246.79,132686.0,246.67,246.93,246.49,246.79,132686.0
2018-03-21 09:30:00,247.18,247.63,245.69,246.19,13707.0,247.18,247.63,245.69,246.19,13707.0
2018-03-21 10:00:00,246.36,247.24,246.29,246.32,13976.0,246.36,247.24,246.29,246.32,13976.0
2018-03-21 10:30:00,246.35,247.67,246.35,247.2,13856.0,246.35,247.67,246.35,247.2,13856.0
2018-03-21 11:00:00,247.09,248.24,247.01,248.08,27168.0,247.09,248.24,247.01,248.08,27168.0
2018-03-21 11:30:00,248.09,249.4,248.06,248.95,17798.0,248.09,249.4,248.06,248.95,17798.0
2018-03-21 12:00:00,248.75,249.65,248.71,249.41,13153.0,248.75,249.65,248.71,249.41,13153.0
2018-03-21 12:30:00,249.29,249.41,248.35,248.53,18373.0,249.29,249.41,248.35,248.53,18373.0
2018-03-21 13:00:00,248.63,248.72,247.68,247.71,21485.0,248.63,248.72,247.68,247.71,21485.0
2018-03-21 13:30:00,247.92,248.56,247.76,248.29,10222.0,247.92,248.56,247.76,248.29,10222.0
2018-03-21 14:00:00,248.38,248.88,247.56,247.56,30959.0,248.38,248.88,247.56,247.56,30959.0
2018-03-21 14:30:00,247.34,248.23,246.27,247.59,24000.0,247.34,248.23,246.27,247.59,24000.0
2018-03-21 15:00:00,247.59,248.87,247.41,247.97,27821.0,247.59,248.87,247.41,247.97,27821.0
2018-03-21 15:30:00,247.93,248.44,247.1,247.11,55903.0,247.93,248.44,247.1,247.11,55903.0
2018-03-22 09:30:00,246.06,246.85,244.74,246.39,23316.0,246.06,246.85,244.74,246.39,23316.0
2018-03-22 10:00:00,246.36,246.98,245.57,245.78,17141.0,246.36,246.98,245.57,245.78,17141.0
2018-03-22 10:30:00,245.58,246.03,243.57,244.28,12876.0,245.58,246.03,243.57,244.28,12876.0
2018-03-22 11:00:00,244.28,244.75,243.65,244.39,22761.0,244.28,244.75,243.65,244.39,22761.0
2018-03-22 11:30:00,244.27,244.27,242.93,243.21,29239.0,244.27,244.27,242.93,243.21,29239.0
2018-03-22 12:00:00,243.34,244.64,243.04,244.38,32607.0,243.34,244.64,243.04,244.38,32607.0
2018-03-22 12:30:00,244.38,244.78,243.72,244.01,19628.0,244.38,244.78,243.72,244.01,19628.0
2018-03-22 13:00:00,243.84,244.6,243.05,244.6,22844.0,243.84,244.6,243.05,244.6,22844.0
2018-03-22 13:30:00,244.5,244.83,244.13,244.28,25632.0,244.5,244.83,244.13,244.28,25632.0
2018-03-22 14:00:00,244.13,244.28,243.14,243.2,30269.0,244.13,244.28,243.14,243.2,30269.0
2018-03-22 14:30:00,243.15,243.59,242.64,242.64,39991.0,243.15,243.59,242.64,242.64,39991.0
2018-03-22 15:00:00,242.63,242.93,240.73,240.76,84295.0,242.63,242.93,240.73,240.76,84295.0
2018-03-22 15:30:00,240.66,240.79,239.47,240.26,177830.0,240.66,240.79,239.47,240.26,177830.0
2018-03-23 09:30:00,240.98,241.61,237.87,237.87,41081.0,240.98,241.61,237.87,237.87,41081.0
2018-03-23 10:00:00,237.87,238.46,236.3,236.55,77839.0,237.87,238.46,236.3,236.55,77839.0
2018-03-23 10:30:00,236.77,237.34,236.27,237.34,33256.0,236.77,237.34,236.27,237.34,33256.0
2018-03-23 11:00:00,237.2,237.41,236.01,236.09,26798.0,237.2,237.41,236.01,236.09,26798.0
2018-03-23 11:30:00,236.09,236.37,233.23,233.35,88373.0,236.09,236.37,233.23,233.35,88373.0
2018-03-23 12:00:00,233.56,235.49,233.49,235.41,76064.0,233.56,235.49,233.49,235.41,76064.0
2018-03-23 12:30:00,235.45,235.48,234.24,234.24,44518.0,235.45,235.48,234.24,234.24,44518.0
2018-03-23 13:00:00,234.24,235.58,234.08,234.99,38588.0,234.24,235.58,234.08,234.99,38588.0
2018-03-23 13:30:00,235.08,235.28,234.29,235.13,27995.0,235.08,235.28,234.29,235.13,27995.0
2018-03-23 14:00:00,235.17,235.47,234.05,234.28,45660.0,235.17,235.47,234.05,234.28,45660.0
2018-03-23 14:30:00,234.19,234.19,231.0,231.52,61594.0,234.19,234.19,231.0,231.52,61594.0
2018-03-23 15:00:00,231.5,232.35,230.6,231.08,66133.0,231.5,232.35,230.6,231.08,66133.0
2018-03-23 15:30:00,231.15,231.51,230.04,230.57,249977.0,231.15,231.51,230.04,230.57,249977.0
2018-03-26 09:30:00,234.59,237.87,234.47,234.87,57925.0,234.59,237.87,234.47,234.87,57925.0
2018-03-26 10:00:00,235.01,235.25,233.16,233.4,38097.0,235.01,235.25,233.16,233.4,38097.0
2018-03-26 10:30:00,233.36,233.98,232.65,233.1,41648.0,233.36,233.98,232.65,233.1,41648.0
2018-03-26 11:00:00,233.18,233.66,231.39,231.4,40790.0,233.18,233.66,231.39,231.4,40790.0
2018-03-26 11:30:00,231.44,232.14,231.17,231.84,58185.0,231.44,232.14,231.17,231.84,58185.0
2018-03-26 12:00:00,231.91,232.41,231.48,232.15,38135.0,231.91,232.41,231.48,232.15,38135.0
2018-03-26 12:30:00,232.13,232.25,231.25,231.25,22337.0,232.13,232.25,231.25,231.25,22337.0
2018-03-26 13:00:00,231.23,232.04,231.01,231.22,62046.0,231.23,232.04,231.01,231.22,62046.0
2018-03-26 13:30:00,231.23,231.46,230.95,231.34,42195.0,231.23,231.46,230.95,231.34,42195.0
2018-03-26 14:00:00,231.4,233.57,231.33,233.18,70561.0,231.4,233.57,231.33,233.18,70561.0
2018-03-26 14:30:00,233.27,233.65,232.65,233.44,50515.0,233.27,233.65,232.65,233.44,50515.0
2018-03-26 15:00:00,233.41,234.25,233.26,233.94,77896.0,233.41,234.25,233.26,233.94,77896.0
2018-03-26 15:30:00,234.02,234.35,233.5,234.2,121353.0,234.02,234.35,233.5,234.2,121353.0
2018-03-27 09:30:00,235.36,235.36,229.0,230.74,99152.0,235.36,235.36,229.0,230.74,99152.0
2018-03-27 10:00:00,230.73,231.47,229.3,229.94,72792.0,230.73,231.47,229.3,229.94,72792.0
2018-03-27 10:30:00,229.94,230.5,229.09,229.78,68756.0,229.94,230.5,229.09,229.78,68756.0
2018-03-27 11:00:00,229.67,229.99,229.08,229.6,50794.0,229.67,229.99,229.08,229.6,50794.0
2018-03-27 11:30:00,229.66,232.54,229.66,232.29,45212.0,229.66,232.54,229.66,232.29,45212.0
2018-03-27 12:00:00,232.33,233.22,231.69,231.98,52409.0,232.33,233.22,231.69,231.98,52409.0
2018-03-27 12:30:00,231.93,232.06,231.01,231.61,24543.0,231.93,232.06,231.01,231.61,24543.0
2018-03-27 13:00:00,231.75,232.29,231.27,231.38,20155.0,231.75,232.29,231.27,231.38,20155.0
2018-03-27 13:30:00,231.57,231.86,230.53,231.23,21082.0,231.57,231.86,230.53,231.23,21082.0
2018-03-27 14:00:00,231.23,231.67,230.43,231.09,28961.0,231.23,231.67,230.43,231.09,28961.0
2018-03-27 14:30:00,231.14,231.76,229.82,229.82,42420.0,231.14,231.76,229.82,229.82,42420.0
2018-03-27 15:00:00,229.74,229.85,227.76,227.92,229380.0,229.74,229.85,227.76,227.92,229380.0
2018-03-27 15:30:00,227.83,228.48,226.62,227.91,206142.0,227.83,228.48,226.62,227.91,206142.0
2018-03-28 09:30:00,227.9,231.4,227.78,231.4,35727.0,227.9,231.4,227.78,231.4,35727.0
2018-03-28 10:00:00,231.39,231.52,229.12,229.55,43451.0,231.39,231.52,229.12,229.55,43451.0
2018-03-28 10:30:00,229.77,230.09,227.86,228.06,28266.0,229.77,230.09,227.86,228.06,28266.0
2018-03-28 11:00:00,228.4,229.44,227.79,228.03,20620.0,228.4,229.44,227.79,228.03,20620.0
2018-03-28 11:30:00,227.95,229.07,227.36,228.67,19742.0,227.95,229.07,227.36,228.67,19742.0
2018-03-28 12:00:00,229.06,229.85,228.67,228.67,25841.0,229.06,229.85,228.67,228.67,25841.0
2018-03-28 12:30:00,228.79,229.55,228.27,228.4,28726.0,228.79,229.55,228.27,228.4,28726.0
2018-03-28 13:00:00,228.11,228.86,227.9,228.62,16541.0,228.11,228.86,227.9,228.62,16541.0
2018-03-28 13:30:00,228.73,228.84,228.17,228.39,68082.0,228.73,228.84,228.17,228.39,68082.0
2018-03-28 14:00:00,228.28,229.27,228.02,228.58,38882.0,228.28,229.27,228.02,228.58,38882.0
2018-03-28 14:30:00,228.53,229.64,228.47,228.67,25975.0,228.53,229.64,228.47,228.67,25975.0
2018-03-28 15:00:00,228.66,229.0,227.84,228.84,36281.0,228.66,229.0,227.84,228.84,36281.0
2018-03-28 15:30:00,228.85,229.75,228.64,228.87,108790.0,228.85,229.75,228.64,228.87,108790.0
2018-03-29 09:30:00,230.41,230.97,229.22,230.97,28333.0,230.41,230.97,229.22,230.97,28333.0
2018-03-29 10:00:00,230.61,230.97,229.67,230.02,15830.0,230.61,230.97,229.67,230.02,15830.0
2018-03-29 10:30:00,230.01,230.63,228.92,230.45,53577.0,230.01,230.63,228.92,230.45,53577.0
2018-03-29 11:00:00,230.44,231.2,230.16,231.2,33891.0,230.44,231.2,230.16,231.2,33891.0
2018-03-29 11:30:00,231.17,231.17,230.27,231.0,26350.0,231.17,231.17,230.27,231.0,26350.0
2018-03-29 12:00:00,230.99,231.36,230.46,231.35,21109.0,230.99,231.36,230.46,231.35,21109.0
2018-03-29 12:30:00,231.36,231.47,231.03,231.31,12919.0,231.36,231.47,231.03,231.31,12919.0
2018-03-29 13:00:00,231.39,231.75,231.03,231.62,19036.0,231.39,231.75,231.03,231.62,19036.0
2018-03-29 13:30:00,231.64,232.15,231.4,232.01,34552.0,231.64,232.15,231.4,232.01,34552.0
2018-03-29 14:00:00,232.07,232.85,231.8,232.83,33446.0,232.07,232.85,231.8,232.83,33446.0
2018-03-29 14:30:00,232.81,233.31,232.66,232.66,27299.0,232.81,233.31,232.66,232.66,27299.0
2018-03-29 15:00:00,232.59,233.61,232.46,232.81,32660.0,232.59,233.61,232.46,232.81,32660.0
2018-03-29 15:30:00,232.9,233.21,232.22,232.23,63937.0,232.9,233.21,232.22,232.23,63937.0
2018-04-02 09:30:00,232.22,232.22,229.22,229.6,24539.0,232.22,232.22,229.22,229.6,24539.0
2018-04-02 10:00:00,229.4,229.64,228.5,229.2,51253.0,229.4,229.64,228.5,229.2,51253.0
2018-04-02 10:30:00,229.03,229.03,227.57,227.68,37794.0,229.03,229.03,227.57,227.68,37794.0
2018-04-02 11:00:00,227.55,228.13,227.29,227.64,32636.0,227.55,228.13,227.29,227.64,32636.0
2018-04-02 11:30:00,227.8,227.94,225.54,226.17,30677.0,227.8,227.94,225.54,226.17,30677.0
2018-04-02 12:00:00,226.28,226.32,225.31,225.87,25183.0,226.28,226.32,225.31,225.87,25183.0
2018-04-02 12:30:00,225.92,226.4,225.9,226.11,16851.0,225.92,226.4,225.9,226.11,16851.0
2018-04-02 13:00:00,226.19,226.3,225.65,225.89,30212.0,226.19,226.3,225.65,225.89,30212.0
2018-04-02 13:30:00,225.85,226.23,224.54,224.54,19526.0,225.85,226.23,224.54,224.54,19526.0
2018-04-02 14:00:00,224.37,225.43,223.99,225.28,49808.0,224.37,225.43,223.99,225.28,49808.0
2018-04-02 14:30:00,225.27,226.52,225.26,226.28,40745.0,225.27,226.52,225.26,226.28,40745.0
2018-04-02 15:00:00,226.16,226.84,225.78,225.94,61648.0,226.16,226.84,225.78,225.94,61648.0
2018-04-02 15:30:00,225.95,227.92,225.75,227.61,122804.0,225.95,227.92,225.75,227.61,122804.0
2018-04-03 09:30:00,228.31,231.41,228.05,230.33,45385.0,228.31,231.41,228.05,230.33,45385.0
2018-04-03 10:00:00,230.35,230.44,228.84,229.73,27450.0,230.35,230.44,228.84,229.73,27450.0
2018-04-03 10:30:00,229.47,230.28,228.92,230.07,21519.0,229.47,230.28,228.92,230.07,21519.0
2018-04-03 11:00:00,230.19,230.7,229.68,229.99,14845.0,230.19,230.7,229.68,229.99,14845.0
2018-04-03 11:30:00,229.81,230.06,228.74,228.95,24906.0,229.81,230.06,228.74,228.95,24906.0
2018-04-03 12:00:00,228.81,229.63,228.81,229.46,18618.0,228.81,229.63,228.81,229.46,18618.0
2018-04-03 12:30:00,229.57,229.82,229.11,229.59,11800.0,229.57,229.82,229.11,229.59,11800.0
2018-04-03 13:00:00,229.64,229.64,228.71,229.22,18964.0,229.64,229.64,228.71,229.22,18964.0
2018-04-03 13:30:00,229.14,229.59,228.78,229.38,27017.0,229.14,229.59,228.78,229.38,27017.0
2018-04-03 14:00:00,229.49,229.49,228.84,228.98,13283.0,229.49,229.49,228.84,228.98,13283.0
2018-04-03 14:30:00,228.84,229.76,228.15,229.51,22733.0,228.84,229.76,228.15,229.51,22733.0
2018-04-03 15:00:00,229.61,230.96,229.61,230.83,36820.0,229.61,230.96,229.61,230.83,36820.0
2018-04-03 15:30:00,230.92,231.02,230.09,230.7,76660.0,230.92,231.02,230.09,230.7,76660.0
2018-04-04 09:30:00,227.85,232.42,226.84,231.97,57843.0,227.85,232.42,226.84,231.97,57843.0
2018-04-04 10:00:00,231.81,232.83,231.5,232.12,65062.0,231.81,232.83,231.5,232.12,65062.0
2018-04-04 10:30:00,232.11,233.85,231.56,233.59,47354.0,232.11,233.85,231.56,233.59,47354.0
2018-04-04 11:00:00,233.53,233.93,232.89,233.12,30337.0,233.53,233.93,232.89,233.12,30337.0
2018-04-04 11:30:00,233.13,233.66,232.64,233.24,53760.0,233.13,233.66,232.64,233.24,53760.0
2018-04-04 12:00:00,233.44,234.91,232.75,234.73,44582.0,233.44,234.91,232.75,234.73,44582.0
2018-04-04 12:30:00,234.95,236.36,234.71,236.19,57315.0,234.95,236.36,234.71,236.19,57315.0
2018-04-04 13:00:00,236.15,236.29,234.78,235.07,39952.0,236.15,236.29,234.78,235.07,39952.0
2018-04-04 13:30:00,234.99,235.49,234.45,235.37,23675.0,234.99,235.49,234.45,235.37,23675.0
2018-04-04 14:00:00,235.46,236.76,235.25,236.55,32435.0,235.46,236.76,235.25,236.55,32435.0
2018-04-04 14:30:00,236.55,237.73,236.0,237.56,21132.0,236.55,237.73,236.0,237.56,21132.0
2018-04-04 15:00:00,237.67,238.64,236.88,238.52,57402.0,237.67,238.64,236.88,238.52,57402.0
2018-04-04 15:30:00,238.53,239.1,238.18,238.92,176737.0,238.53,239.1,238.18,238.92,176737.0
2018-04-05 09:30:00,239.65,241.09,238.69,240.42,48034.0,239.65,241.09,238.69,240.42,48034.0
2018-04-05 10:00:00,240.21,240.61,238.3,238.33,36298.0,240.21,240.61,238.3,238.33,36298.0
2018-04-05 10:30:00,238.34,238.66,237.25,238.27,30981.0,238.34,238.66,237.25,238.27,30981.0
2018-04-05 11:00:00,238.28,240.48,238.28,239.69,53375.0,238.28,240.48,238.28,239.69,53375.0
2018-04-05 11:30:00,239.64,240.3,239.17,239.95,55221.0,239.64,240.3,239.17,239.95,55221.0
2018-04-05 12:00:00,239.89,240.21,239.58,240.08,32296.0,239.89,240.21,239.58,240.08,32296.0
2018-04-05 12:30:00,240.06,240.18,239.46,239.65,37905.0,240.06,240.18,239.46,239.65,37905.0
2018-04-05 13:00:00,239.75,240.04,238.49,238.98,33310.0,239.75,240.04,238.49,238.98,33310.0
2018-04-05 13:30:00,238.99,239.74,238.73,239.11,42947.0,238.99,239.74,238.73,239.11,42947.0
2018-04-05 14:00:00,238.93,239.8,238.55,239.22,35799.0,238.93,239.8,238.55,239.22,35799.0
2018-04-05 14:30:00,239.35,239.7,239.22,239.56,48912.0,239.35,239.7,239.22,239.56,48912.0
2018-04-05 15:00:00,239.52,240.03,239.28,239.57,46683.0,239.52,240.03,239.28,239.57,46683.0
2018-04-05 15:30:00,239.54,239.86,238.79,239.5,124972.0,239.54,239.86,238.79,239.5,124972.0
2018-04-06 09:30:00,238.36,239.68,237.6,238.79,17067.0,238.36,239.68,237.6,238.79,17067.0
2018-04-06 10:00:00,238.81,239.69,238.56,238.99,24326.0,238.81,239.69,238.56,238.99,24326.0
2018-04-06 10:30:00,238.98,239.26,238.28,238.3,23425.0,238.98,239.26,238.28,238.3,23425.0
2018-04-06 11:00:00,238.29,238.29,236.87,236.88,10822.0,238.29,238.29,236.87,236.88,10822.0
2018-04-06 11:30:00,237.1,238.23,237.1,238.06,12449.0,237.1,238.23,237.1,238.06,12449.0
2018-04-06 12:00:00,238.02,238.2,237.37,237.48,21403.0,238.02,238.2,237.37,237.48,21403.0
2018-04-06 12:30:00,237.37,238.84,237.36,238.84,10395.0,237.37,238.84,237.36,238.84,10395.0
2018-04-06 13:00:00,238.84,238.96,237.08,238.06,13038.0,238.84,238.96,237.08,238.06,13038.0
2018-04-06 13:30:00,237.95,238.8,236.39,236.47,23012.0,237.95,238.8,236.39,236.47,23012.0
2018-04-06 14:00:00,236.23,236.79,236.01,236.15,48359.0,236.23,236.79,236.01,236.15,48359.0
2018-04-06 14:30:00,236.22,236.27,234.48,234.85,56141.0,236.22,236.27,234.48,234.85,56141.0
2018-04-06 15:00:00,234.86,235.9,234.19,235.27,33901.0,234.86,235.9,234.19,235.27,33901.0
2018-04-06 15:30:00,235.25,236.58,235.17,236.04,84237.0,235.25,236.58,235.17,236.04,84237.0
2018-04-09 09:30:00,238.44,239.47,236.0,236.78,50753.0,238.44,239.47,236.0,236.78,50753.0
2018-04-09 10:00:00,236.77,237.3,236.16,236.95,19303.0,236.77,237.3,236.16,236.95,19303.0
2018-04-09 10:30:00,237.08,237.93,236.65,237.15,10949.0,237.08,237.93,236.65,237.15,10949.0
2018-04-09 11:00:00,237.23,237.96,236.95,237.51,10626.0,237.23,237.96,236.95,237.51,10626.0
2018-04-09 11:30:00,237.6,238.15,237.28,237.5,20123.0,237.6,238.15,237.28,237.5,20123.0
2018-04-09 12:00:00,237.46,237.84,237.31,237.76,7752.0,237.46,237.84,237.31,237.76,7752.0
2018-04-09 12:30:00,237.7,238.01,237.34,237.87,81859.0,237.7,238.01,237.34,237.87,81859.0
2018-04-09 13:00:00,237.99,238.68,237.99,238.68,14704.0,237.99,238.68,237.99,238.68,14704.0
2018-04-09 13:30:00,238.58,239.15,238.38,239.04,10930.0,238.58,239.15,238.38,239.04,10930.0
2018-04-09 14:00:00,238.98,239.04,237.94,238.06,28414.0,238.98,239.04,237.94,238.06,28414.0
2018-04-09 14:30:00,238.08,238.39,237.59,237.77,13752.0,238.08,238.39,237.59,237.77,13752.0
2018-04-09 15:00:00,237.82,237.9,236.73,237.51,28353.0,237.82,237.9,236.73,237.51,28353.0
2018-04-09 15:30:00,237.54,237.61,235.15,235.4,67789.0,237.54,237.61,235.15,235.4,67789.0
2018-04-10 09:30:00,238.12,238.88,236.08,237.0,28584.0,238.12,238.88,236.08,237.0,28584.0
2018-04-10 10:00:00,236.82,238.49,236.26,238.38,21026.0,236.82,238.49,236.26,238.38,21026.0
2018-04-10 10:30:00,238.38,239.26,238.18,238.8,15236.0,238.38,239.26,238.18,238.8,15236.0
2018-04-10 11:00:00,238.9,239.23,238.36,238.89,15932.0,238.9,239.23,238.36,238.89,15932.0
2018-04-10 11:30:00,238.7,239.25,238.15,239.04,18969.0,238.7,239.25,238.15,239.04,18969.0
2018-04-10 12:00:00,239.06,239.49,237.38,237.76,30187.0,239.06,239.49,237.38,237.76,30187.0
2018-04-10 12:30:00,237.63,238.67,237.63,238.62,20273.0,237.63,238.67,237.63,238.62,20273.0
2018-04-10 13:00:00,238.46,239.4,238.21,239.4,24433.0,238.46,239.4,238.21,239.4,24433.0
2018-04-10 13:30:00,239.11,239.5,238.2,238.95,26493.0,239.11,239.5,238.2,238.95,26493.0
2018-04-10 14:00:00,239.04,240.02,238.96,239.63,22456.0,239.04,240.02,238.96,239.63,22456.0
2018-04-10 14:30:00,239.6,239.77,238.47,239.06,13124.0,239.6,239.77,238.47,239.06,13124.0
2018-04-10 15:00:00,239.09,239.09,238.34,239.06,23850.0,239.09,239.09,238.34,239.06,23850.0
2018-04-10 15:30:00,238.93,239.23,238.41,238.83,76143.0,238.93,239.23,238.41,238.83,76143.0
2018-04-11 09:30:00,237.15,239.44,236.95,239.37,11427.0,237.15,239.44,236.95,239.37,11427.0
2018-04-11 10:00:00,239.27,239.76,238.43,239.59,21801.0,239.27,239.76,238.43,239.59,21801.0
2018-04-11 10:30:00,239.54,239.83,237.84,237.84,15265.0,239.54,239.83,237.84,237.84,15265.0
2018-04-11 11:00:00,237.73,238.61,237.6,238.61,13636.0,237.73,238.61,237.6,238.61,13636.0
2018-04-11 11:30:00,238.6,239.14,238.22,238.73,8499.0,238.6,239.14,238.22,238.73,8499.0
2018-04-11 12:00:00,238.9,239.25,238.48,238.75,2900.0,238.9,239.25,238.48,238.75,2900.0
2018-04-11 12:30:00,238.3,238.52,237.86,238.23,8712.0,238.3,238.52,237.86,238.23,8712.0
2018-04-11 13:00:00,238.21,238.88,238.06,238.63,13163.0,238.21,238.88,238.06,238.63,13163.0
2018-04-11 13:30:00,238.72,238.82,238.12,238.46,2447.0,238.72,238.82,238.12,238.46,2447.0
2018-04-11 14:00:00,238.54,239.2,237.92,238.49,21158.0,238.54,239.2,237.92,238.49,21158.0
2018-04-11 14:30:00,238.61,238.98,237.91,238.48,13935.0,238.61,238.98,237.91,238.48,13935.0
2018-04-11 15:00:00,238.53,238.62,237.35,237.98,29713.0,238.53,238.62,237.35,237.98,29713.0
2018-04-11 15:30:00,237.78,238.67,237.74,238.54,82262.0,237.78,238.67,237.74,238.54,82262.0
2018-04-12 09:30:00,238.99,239.12,237.29,238.39,22913.0,238.99,239.12,237.29,238.39,22913.0
2018-04-12 10:00:00,238.43,239.17,237.89,238.32,28848.0,238.43,239.17,237.89,238.32,28848.0
2018-04-12 10:30:00,238.2,238.59,237.67,238.35,17277.0,238.2,238.59,237.67,238.35,17277.0
2018-04-12 11:00:00,238.43,239.94,238.25,239.73,20607.0,238.43,239.94,238.25,239.73,20607.0
2018-04-12 11:30:00,239.42,239.51,238.25,238.72,16105.0,239.42,239.51,238.25,238.72,16105.0
2018-04-12 12:00:00,238.74,239.5,238.44,239.25,24886.0,238.74,239.5,238.44,239.25,24886.0
2018-04-12 12:30:00,239.29,239.99,239.25,239.88,12403.0,239.29,239.99,239.25,239.88,12403.0
2018-04-12 13:00:00,239.74,240.57,238.98,239.22,30184.0,239.74,240.57,238.98,239.22,30184.0
2018-04-12 13:30:00,239.18,239.21,238.44,238.44,7642.0,239.18,239.21,238.44,238.44,7642.0
2018-04-12 14:00:00,238.44,240.01,238.33,239.6,13047.0,238.44,240.01,238.33,239.6,13047.0
2018-04-12 14:30:00,239.59,240.02,239.4,239.58,24130.0,239.59,240.02,239.4,239.58,24130.0
2018-04-12 15:00:00,239.53,240.27,239.32,240.27,56238.0,239.53,240.27,239.32,240.27,56238.0
2018-04-12 15:30:00,240.19,240.69,239.52,239.59,142001.0,240.19,240.69,239.52,239.59,142001.0
2018-04-13 09:30:00,240.45,241.03,239.98,240.14,13196.0,240.45,241.03,239.98,240.14,13196.0
2018-04-13 10:00:00,240.35,240.57,239.0,239.01,14046.0,240.35,240.57,239.0,239.01,14046.0
2018-04-13 10:30:00,239.13,239.95,238.71,239.59,12050.0,239.13,239.95,238.71,239.59,12050.0
2018-04-13 11:00:00,239.38,239.38,238.42,239.14,18789.0,239.38,239.38,238.42,239.14,18789.0
2018-04-13 11:30:00,238.91,239.65,238.72,239.42,9258.0,238.91,239.65,238.72,239.42,9258.0
2018-04-13 12:00:00,239.56,239.68,239.19,239.57,11727.0,239.56,239.68,239.19,239.57,11727.0
2018-04-13 12:30:00,239.41,239.51,238.99,239.4,11673.0,239.41,239.51,238.99,239.4,11673.0
2018-04-13 13:00:00,239.47,240.16,239.34,239.96,9692.0,239.47,240.16,239.34,239.96,9692.0
2018-04-13 13:30:00,240.04,240.41,239.74,240.34,18929.0,240.04,240.41,239.74,240.34,18929.0
2018-04-13 14:00:00,240.35,240.36,238.97,239.23,11824.0,240.35,240.36,238.97,239.23,11824.0
2018-04-13 14:30:00,239.3,239.61,238.87,239.07,11554.0,239.3,239.61,238.87,239.07,11554.0
2018-04-13 15:00:00,239.07,239.11,238.02,238.22,19845.0,239.07,239.11,238.02,238.22,19845.0
2018-04-13 15:30:00,238.12,239.51,237.95,239.2,78508.0,238.12,239.51,237.95,239.2,78508.0
2018-04-16 09:30:00,240.77,240.77,238.63,240.3,29354.0,240.77,240.77,238.63,240.3,29354.0
2018-04-16 10:00:00,240.2,241.28,239.89,240.99,70049.0,240.2,241.28,239.89,240.99,70049.0
2018-04-16 10:30:00,240.89,241.5,240.19,240.19,68832.0,240.89,241.5,240.19,240.19,68832.0
2018-04-16 11:00:00,240.3,240.38,239.65,240.16,41133.0,240.3,240.38,239.65,240.16,41133.0
2018-04-16 11:30:00,240.05,240.42,239.63,240.26,11807.0,240.05,240.42,239.63,240.26,11807.0
2018-04-16 12:00:00,240.48,241.32,240.38,241.18,7200.0,240.48,241.32,240.38,241.18,7200.0
2018-04-16 12:30:00,241.15,241.96,240.93,241.54,5606.0,241.15,241.96,240.93,241.54,5606.0
2018-04-16 13:00:00,241.68,241.84,241.32,241.43,15203.0,241.68,241.84,241.32,241.43,15203.0
2018-04-16 13:30:00,241.56,241.71,240.96,241.3,12376.0,241.56,241.71,240.96,241.3,12376.0
2018-04-16 14:00:00,241.39,241.39,240.1,240.89,18407.0,241.39,241.39,240.1,240.89,18407.0
2018-04-16 14:30:00,240.81,240.85,240.2,240.29,14473.0,240.81,240.85,240.2,240.29,14473.0
2018-04-16 15:00:00,240.42,240.58,240.06,240.22,17817.0,240.42,240.58,240.06,240.22,17817.0
2018-04-16 15:30:00,240.24,240.25,239.31,239.55,97854.0,240.24,240.25,239.31,239.55,97854.0
2018-04-17 09:30:00,241.73,241.87,240.36,241.15,61239.0,241.73,241.87,240.36,241.15,61239.0
2018-04-17 10:00:00,241.27,242.0,241.2,241.42,29045.0,241.27,242.0,241.2,241.42,29045.0
2018-04-17 10:30:00,241.38,242.09,241.37,241.84,20698.0,241.38,242.09,241.37,241.84,20698.0
2018-04-17 11:00:00,241.9,242.9,241.53,242.9,28834.0,241.9,242.9,241.53,242.9,28834.0
2018-04-17 11:30:00,242.63,242.79,242.15,242.16,135846.0,242.63,242.79,242.15,242.16,135846.0
2018-04-17 12:00:00,242.2,242.85,242.15,242.54,11015.0,242.2,242.85,242.15,242.54,11015.0
2018-04-17 12:30:00,242.55,242.65,241.84,241.97,22951.0,242.55,242.65,241.84,241.97,22951.0
2018-04-17 13:00:00,242.05,242.74,242.04,242.51,25668.0,242.05,242.74,242.04,242.51,25668.0
2018-04-17 13:30:00,242.66,242.73,242.36,242.66,8900.0,242.66,242.73,242.36,242.66,8900.0
2018-04-17 14:00:00,242.75,242.82,242.4,242.69,11832.0,242.75,242.82,242.4,242.69,11832.0
2018-04-17 14:30:00,242.57,243.23,242.4,242.87,11282.0,242.57,243.23,242.4,242.87,11282.0
2018-04-17 15:00:00,242.59,244.04,242.59,243.69,20830.0,242.59,244.04,242.59,243.69,20830.0
2018-04-17 15:30:00,243.77,244.14,243.32,243.44,76540.0,243.77,244.14,243.32,243.44,76540.0
2018-04-18 09:30:00,244.4,246.46,242.33,243.35,54574.0,244.4,246.46,242.33,243.35,54574.0
2018-04-18 10:00:00,243.22,245.01,242.79,245.01,56134.0,243.22,245.01,242.79,245.01,56134.0
2018-04-18 10:30:00,244.9,246.05,244.61,245.9,17099.0,244.9,246.05,244.61,245.9,17099.0
2018-04-18 11:00:00,245.85,246.57,245.6,246.48,89195.0,245.85,246.57,245.6,246.48,89195.0
2018-04-18 11:30:00,246.32,247.13,246.1,246.23,36509.0,246.32,247.13,246.1,246.23,36509.0
2018-04-18 12:00:00,246.24,246.55,245.67,246.06,15504.0,246.24,246.55,245.67,246.06,15504.0
2018-04-18 12:30:00,246.09,246.41,245.94,246.21,13074.0,246.09,246.41,245.94,246.21,13074.0
2018-04-18 13:00:00,246.2,246.81,246.2,246.52,11293.0,246.2,246.81,246.2,246.52,11293.0
2018-04-18 13:30:00,246.6,246.91,246.37,246.68,12555.0,246.6,246.91,246.37,246.68,12555.0
2018-04-18 14:00:00,246.52,247.0,246.45,246.47,32985.0,246.52,247.0,246.45,246.47,32985.0
2018-04-18 14:30:00,246.3,246.73,246.12,246.51,20447.0,246.3,246.73,246.12,246.51,20447.0
2018-04-18 15:00:00,246.58,247.12,246.33,246.33,28687.0,246.58,247.12,246.33,246.33,28687.0
2018-04-18 15:30:00,246.22,246.34,245.59,245.94,96205.0,246.22,246.34,245.59,245.94,96205.0
2018-04-19 09:30:00,245.45,245.79,242.82,243.02,15586.0,245.45,245.79,242.82,243.02,15586.0
2018-04-19 10:00:00,243.15,243.6,242.54,242.8,57841.0,243.15,243.6,242.54,242.8,57841.0
2018-04-19 10:30:00,242.77,243.38,242.1,242.2,31386.0,242.77,243.38,242.1,242.2,31386.0
2018-04-19 11:00:00,242.23,242.43,240.74,240.86,26555.0,242.23,242.43,240.74,240.86,26555.0
2018-04-19 11:30:00,240.73,240.8,239.84,240.33,27619.0,240.73,240.8,239.84,240.33,27619.0
2018-04-19 12:00:00,240.27,240.34,239.5,239.95,16855.0,240.27,240.34,239.5,239.95,16855.0
2018-04-19 12:30:00,240.02,240.48,239.89,240.01,19949.0,240.02,240.48,239.89,240.01,19949.0
2018-04-19 13:00:00,239.89,240.01,238.76,238.78,24104.0,239.89,240.01,238.76,238.78,24104.0
2018-04-19 13:30:00,238.66,239.19,238.52,239.0,63266.0,238.66,239.19,238.52,239.0,63266.0
2018-04-19 14:00:00,239.0,239.8,238.83,239.61,22841.0,239.0,239.8,238.83,239.61,22841.0
2018-04-19 14:30:00,239.44,240.79,239.41,240.79,35490.0,239.44,240.79,239.41,240.79,35490.0
2018-04-19 15:00:00,240.78,240.92,240.09,240.17,28770.0,240.78,240.92,240.09,240.17,28770.0
2018-04-19 15:30:00,240.09,241.18,239.98,240.98,134952.0,240.09,241.18,239.98,240.98,134952.0
2018-04-20 09:30:00,241.45,241.99,240.27,241.15,74332.0,241.45,241.99,240.27,241.15,74332.0
2018-04-20 10:00:00,240.94,240.94,239.39,240.09,78928.0,240.94,240.94,239.39,240.09,78928.0
2018-04-20 10:30:00,240.1,240.16,237.22,237.23,119916.0,240.1,240.16,237.22,237.23,119916.0
2018-04-20 11:00:00,237.45,237.45,235.88,236.71,55213.0,237.45,237.45,235.88,236.71,55213.0
2018-04-20 11:30:00,236.73,237.82,236.72,237.46,26732.0,236.73,237.82,236.72,237.46,26732.0
2018-04-20 12:00:00,237.29,237.46,236.39,236.4,56230.0,237.29,237.46,236.39,236.4,56230.0
2018-04-20 12:30:00,236.39,236.61,235.79,236.56,57586.0,236.39,236.61,235.79,236.56,57586.0
2018-04-20 13:00:00,236.47,237.09,236.12,236.95,35475.0,236.47,237.09,236.12,236.95,35475.0
2018-04-20 13:30:00,237.01,237.73,235.81,237.69,52174.0,237.01,237.73,235.81,237.69,52174.0
2018-04-20 14:00:00,237.75,237.75,236.35,236.76,78551.0,237.75,237.75,236.35,236.76,78551.0
2018-04-20 14:30:00,236.79,237.03,236.0,236.72,47254.0,236.79,237.03,236.0,236.72,47254.0
2018-04-20 15:00:00,236.94,236.94,235.39,235.57,41273.0,236.94,236.94,235.39,235.57,41273.0
2018-04-20 15:30:00,235.63,235.81,235.05,235.58,195078.0,235.63,235.81,235.05,235.58,195078.0
2018-04-23 09:30:00,236.16,236.27,232.5,235.83,82812.0,236.16,236.27,232.5,235.83,82812.0
2018-04-23 10:00:00,236.06,236.91,235.24,235.33,44746.0,236.06,236.91,235.24,235.33,44746.0
2018-04-23 10:30:00,235.65,235.93,235.06,235.16,23910.0,235.65,235.93,235.06,235.16,23910.0
2018-04-23 11:00:00,235.16,237.2,235.02,235.96,99215.0,235.16,237.2,235.02,235.96,99215.0
2018-04-23 11:30:00,235.97,236.71,235.53,236.31,27486.0,235.97,236.71,235.53,236.31,27486.0
2018-04-23 12:00:00,236.34,236.72,236.14,236.14,9074.0,236.34,236.72,236.14,236.14,9074.0
2018-04-23 12:30:00,236.17,236.46,235.81,236.46,13355.0,236.17,236.46,235.81,236.46,13355.0
2018-04-23 13:00:00,236.47,236.47,235.78,236.17,9063.0,236.47,236.47,235.78,236.17,9063.0
2018-04-23 13:30:00,236.26,237.08,236.0,236.97,7049.0,236.26,237.08,236.0,236.97,7049.0
2018-04-23 14:00:00,236.67,236.72,235.31,235.77,14662.0,236.67,236.72,235.31,235.77,14662.0
2018-04-23 14:30:00,235.62,235.9,234.93,235.11,9699.0,235.62,235.9,234.93,235.11,9699.0
2018-04-23 15:00:00,235.29,235.8,235.29,235.75,15101.0,235.29,235.8,235.29,235.75,15101.0
2018-04-23 15:30:00,235.73,236.08,235.39,235.94,65612.0,235.73,236.08,235.39,235.94,65612.0
2018-04-24 09:30:00,236.49,236.49,230.9,230.9,122761.0,236.49,236.49,230.9,230.9,122761.0
2018-04-24 10:00:00,231.27,232.14,230.08,230.28,101153.0,231.27,232.14,230.08,230.28,101153.0
2018-04-24 10:30:00,230.31,230.7,229.47,229.47,82342.0,230.31,230.7,229.47,229.47,82342.0
2018-04-24 11:00:00,229.61,230.54,229.09,230.12,97398.0,229.61,230.54,229.09,230.12,97398.0
2018-04-24 11:30:00,230.27,230.27,228.66,228.84,46878.0,230.27,230.27,228.66,228.84,46878.0
2018-04-24 12:00:00,228.84,229.34,228.57,228.77,32313.0,228.84,229.34,228.57,228.77,32313.0
2018-04-24 12:30:00,228.75,229.16,227.82,227.82,44783.0,228.75,229.16,227.82,227.82,44783.0
2018-04-24 13:00:00,227.88,228.21,227.55,227.76,47049.0,227.88,228.21,227.55,227.76,47049.0
2018-04-24 13:30:00,227.76,227.99,226.6,226.69,60171.0,227.76,227.99,226.6,226.69,60171.0
2018-04-24 14:00:00,226.71,227.58,225.96,226.47,58290.0,226.71,227.58,225.96,226.47,58290.0
2018-04-24 14:30:00,226.46,227.45,226.38,227.13,44888.0,226.46,227.45,226.38,227.13,44888.0
2018-04-24 15:00:00,227.15,228.62,227.02,228.56,92719.0,227.15,228.62,227.02,228.56,92719.0
2018-04-24 15:30:00,228.6,228.68,226.49,227.28,173303.0,228.6,228.68,226.49,227.28,173303.0
2018-04-25 09:30:00,227.43,227.62,221.96,222.93,135802.0,227.43,227.62,221.96,222.93,135802.0
2018-04-25 10:00:00,222.94,226.3,222.51,226.3,76556.0,222.94,226.3,222.51,226.3,76556.0
2018-04-25 10:30:00,226.32,227.98,226.29,226.75,45378.0,226.32,227.98,226.29,226.75,45378.0
2018-04-25 11:00:00,227.03,227.14,225.83,226.02,58850.0,227.03,227.14,225.83,226.02,58850.0
2018-04-25 11:30:00,225.94,226.41,225.77,225.82,79159.0,225.94,226.41,225.77,225.82,79159.0
2018-04-25 12:00:00,225.76,226.4,225.68,226.4,53131.0,225.76,226.4,225.68,226.4,53131.0
2018-04-25 12:30:00,226.4,226.88,226.25,226.59,12455.0,226.4,226.88,226.25,226.59,12455.0
2018-04-25 13:00:00,226.55,226.99,226.3,226.99,27577.0,226.55,226.99,226.3,226.99,27577.0
2018-04-25 13:30:00,227.06,227.84,227.03,227.84,21605.0,227.06,227.84,227.03,227.84,21605.0
2018-04-25 14:00:00,227.81,227.81,226.61,226.92,23798.0,227.81,227.81,226.61,226.92,23798.0
2018-04-25 14:30:00,226.89,227.48,226.7,226.86,47450.0,226.89,227.48,226.7,226.86,47450.0
2018-04-25 15:00:00,226.97,227.23,226.65,226.77,60419.0,226.97,227.23,226.65,226.77,60419.0
2018-04-25 15:30:00,226.7,227.17,226.36,227.04,113367.0,226.7,227.17,226.36,227.04,113367.0
2018-04-26 09:30:00,227.79,227.79,225.99,226.96,40385.0,227.79,227.79,225.99,226.96,40385.0
2018-04-26 10:00:00,226.88,227.8,226.64,226.92,38064.0,226.88,227.8,226.64,226.92,38064.0
2018-04-26 10:30:00,227.02,227.21,226.2,227.0,28163.0,227.02,227.21,226.2,227.0,28163.0
2018-04-26 11:00:00,226.91,227.21,225.16,225.16,30148.0,226.91,227.21,225.16,225.16,30148.0
2018-04-26 11:30:00,225.08,225.08,223.81,224.06,41108.0,225.08,225.08,223.81,224.06,41108.0
2018-04-26 12:00:00,223.97,225.04,223.94,225.03,60012.0,223.97,225.04,223.94,225.03,60012.0
2018-04-26 12:30:00,225.0,225.11,224.35,224.98,51669.0,225.0,225.11,224.35,224.98,51669.0
2018-04-26 13:00:00,224.99,225.1,224.59,224.64,50905.0,224.99,225.1,224.59,224.64,50905.0
2018-04-26 13:30:00,224.61,225.46,224.52,225.07,68270.0,224.61,225.46,224.52,225.07,68270.0
2018-04-26 14:00:00,224.96,225.85,224.89,225.18,59116.0,224.96,225.85,224.89,225.18,59116.0
2018-04-26 14:30:00,225.28,225.45,224.73,225.21,52134.0,225.28,225.45,224.73,225.21,52134.0
2018-04-26 15:00:00,225.2,225.36,224.56,224.95,115502.0,225.2,225.36,224.56,224.95,115502.0
2018-04-26 15:30:00,224.96,227.65,224.95,227.1,217557.0,224.96,227.65,224.95,227.1,217557.0
2018-04-27 09:30:00,220.5,224.47,218.06,223.97,431693.0,220.5,224.47,218.06,223.97,431693.0
2018-04-27 10:00:00,223.59,227.43,222.96,225.25,439105.0,223.59,227.43,222.96,225.25,439105.0
2018-04-27 10:30:00,225.49,227.13,223.31,225.98,244690.0,225.49,227.13,223.31,225.98,244690.0
2018-04-27 11:00:00,225.7,227.71,224.72,224.72,154222.0,225.7,227.71,224.72,224.72,154222.0
2018-04-27 11:30:00,224.75,224.76,219.25,221.21,293392.0,224.75,224.76,219.25,221.21,293392.0
2018-04-27 12:00:00,221.24,221.75,220.56,220.62,84055.0,221.24,221.75,220.56,220.62,84055.0
2018-04-27 12:30:00,220.59,220.83,219.63,219.67,116180.0,220.59,220.83,219.63,219.67,116180.0
2018-04-27 13:00:00,219.6,219.88,218.5,219.38,112950.0,219.6,219.88,218.5,219.38,112950.0
2018-04-27 13:30:00,219.56,220.18,219.39,219.77,142652.0,219.56,220.18,219.39,219.77,142652.0
2018-04-27 14:00:00,220.01,220.75,219.73,219.95,73663.0,220.01,220.75,219.73,219.95,73663.0
2018-04-27 14:30:00,219.91,220.08,219.08,219.51,105152.0,219.91,220.08,219.08,219.51,105152.0
2018-04-27 15:00:00,219.51,219.84,216.72,216.75,102625.0,219.51,219.84,216.72,216.75,102625.0
2018-04-27 15:30:00,216.75,218.57,216.67,217.36,382558.0,216.75,218.57,216.67,217.36,382558.0
2018-04-30 09:30:00,214.47,216.48,214.01,215.63,256676.0,214.47,216.48,214.01,215.63,256676.0
2018-04-30 10:00:00,215.56,216.39,214.25,214.46,137806.0,215.56,216.39,214.25,214.46,137806.0
2018-04-30 10:30:00,214.55,216.0,214.37,215.35,119494.0,214.55,216.0,214.37,215.35,119494.0
2018-04-30 11:00:00,215.27,215.41,214.67,214.88,72572.0,215.27,215.41,214.67,214.88,72572.0
2018-04-30 11:30:00,214.87,214.94,212.68,212.68,71409.0,214.87,214.94,212.68,212.68,71409.0
2018-04-30 12:00:00,212.67,212.85,212.02,212.66,96833.0,212.67,212.85,212.02,212.66,96833.0
2018-04-30 12:30:00,212.62,212.62,210.21,210.64,82352.0,212.62,212.62,210.21,210.64,82352.0
2018-04-30 13:00:00,210.64,210.87,209.72,210.02,50136.0,210.64,210.87,209.72,210.02,50136.0
2018-04-30 13:30:00,210.04,210.45,209.9,210.19,85444.0,210.04,210.45,209.9,210.19,85444.0
2018-04-30 14:00:00,210.21,210.24,209.47,209.87,98628.0,210.21,210.24,209.47,209.87,98628.0
2018-04-30 14:30:00,209.62,210.68,209.47,210.19,77963.0,209.62,210.68,209.47,210.19,77963.0
2018-04-30 15:00:00,210.32,210.76,209.9,210.05,101300.0,210.32,210.76,209.9,210.05,101300.0
2018-04-30 15:30:00,210.04,210.48,209.73,209.77,231264.0,210.04,210.48,209.73,209.77,231264.0
2018-05-01 09:30:00,209.75,212.54,209.32,210.91,78119.0,209.75,212.54,209.32,210.91,78119.0
2018-05-01 10:00:00,210.9,211.0,208.53,209.3,59739.0,210.9,211.0,208.53,209.3,59739.0
2018-05-01 10:30:00,209.3,209.41,208.09,208.25,38122.0,209.3,209.41,208.09,208.25,38122.0
2018-05-01 11:00:00,208.2,208.37,207.79,208.0,51275.0,208.2,208.37,207.79,208.0,51275.0
2018-05-01 11:30:00,208.03,208.76,207.86,208.33,31721.0,208.03,208.76,207.86,208.33,31721.0
2018-05-01 12:00:00,208.2,209.88,208.17,209.71,25683.0,208.2,209.88,208.17,209.71,25683.0
2018-05-01 12:30:00,209.68,209.77,208.86,209.2,68300.0,209.68,209.77,208.86,209.2,68300.0
2018-05-01 13:00:00,209.21,209.77,208.83,209.77,21398.0,209.21,209.77,208.83,209.77,21398.0
2018-05-01 13:30:00,209.6,210.88,209.5,210.87,31488.0,209.6,210.88,209.5,210.87,31488.0
2018-05-01 14:00:00,210.83,212.56,210.83,212.5,48957.0,210.83,212.56,210.83,212.5,48957.0
2018-05-01 14:30:00,212.49,214.52,212.42,214.47,188554.0,212.49,214.52,212.42,214.47,188554.0
2018-05-01 15:00:00,214.54,215.49,214.49,214.99,145282.0,214.54,215.49,214.49,214.99,145282.0
2018-05-01 15:30:00,215.03,216.22,214.99,215.85,263429.0,215.03,216.22,214.99,215.85,263429.0
2018-05-02 09:30:00,214.81,216.64,214.26,214.32,56379.0,214.81,216.64,214.26,214.32,56379.0
2018-05-02 10:00:00,214.37,215.84,214.24,215.72,102430.0,214.37,215.84,214.24,215.72,102430.0
2018-05-02 10:30:00,215.69,215.98,214.65,214.98,55853.0,215.69,215.98,214.65,214.98,55853.0
2018-05-02 11:00:00,215.01,215.62,214.64,215.09,45467.0,215.01,215.62,214.64,215.09,45467.0
2018-05-02 11:30:00,215.09,215.42,214.37,214.39,22312.0,215.09,215.42,214.37,214.39,22312.0
2018-05-02 12:00:00,214.44,215.6,214.44,215.19,43399.0,214.44,215.6,214.44,215.19,43399.0
2018-05-02 12:30:00,215.23,215.38,214.76,215.04,23072.0,215.23,215.38,214.76,215.04,23072.0
2018-05-02 13:00:00,215.16,215.3,214.75,214.9,17597.0,215.16,215.3,214.75,214.9,17597.0
2018-05-02 13:30:00,214.86,215.09,214.43,214.83,35550.0,214.86,215.09,214.43,214.83,35550.0
2018-05-02 14:00:00,214.88,216.0,214.7,214.93,35751.0,214.88,216.0,214.7,214.93,35751.0
2018-05-02 14:30:00,214.92,215.17,214.32,214.5,29522.0,214.92,215.17,214.32,214.5,29522.0
2018-05-02 15:00:00,214.57,214.58,212.79,212.91,59778.0,214.57,214.58,212.79,212.91,59778.0
2018-05-02 15:30:00,212.89,212.94,212.02,212.31,132420.0,212.89,212.94,212.02,212.31,132420.0
2018-05-03 09:30:00,212.33,214.91,212.33,214.27,75538.0,212.33,214.91,212.33,214.27,75538.0
2018-05-03 10:00:00,214.37,214.58,212.48,212.98,48684.0,214.37,214.58,212.48,212.98,48684.0
2018-05-03 10:30:00,212.85,212.91,211.49,212.15,62004.0,212.85,212.91,211.49,212.15,62004.0
2018-05-03 11:00:00,212.16,213.56,211.68,212.32,43783.0,212.16,213.56,211.68,212.32,43783.0
2018-05-03 11:30:00,212.5,213.26,212.22,212.74,27367.0,212.5,213.26,212.22,212.74,27367.0
2018-05-03 12:00:00,212.91,213.55,212.02,212.12,35711.0,212.91,213.55,212.02,212.12,35711.0
2018-05-03 12:30:00,212.09,214.31,212.09,214.3,12861.0,212.09,214.31,212.09,214.3,12861.0
2018-05-03 13:00:00,214.29,214.29,213.29,213.58,16255.0,214.29,214.29,213.29,213.58,16255.0
2018-05-03 13:30:00,213.69,215.51,213.57,215.23,40880.0,213.69,215.51,213.57,215.23,40880.0
2018-05-03 14:00:00,215.16,215.51,214.06,214.6,31282.0,215.16,215.51,214.06,214.6,31282.0
2018-05-03 14:30:00,214.59,215.33,214.26,214.37,24301.0,214.59,215.33,214.26,214.37,24301.0
2018-05-03 15:00:00,214.54,215.12,214.53,214.8,36880.0,214.54,215.12,214.53,214.8,36880.0
2018-05-03 15:30:00,214.78,215.51,214.77,215.39,224408.0,214.78,215.51,214.77,215.39,224408.0
2018-05-04 09:30:00,213.93,215.47,213.9,214.51,13184.0,213.93,215.47,213.9,214.51,13184.0
2018-05-04 10:00:00,214.61,216.15,214.5,216.15,23723.0,214.61,216.15,214.5,216.15,23723.0
2018-05-04 10:30:00,215.88,216.34,215.4,216.01,27660.0,215.88,216.34,215.4,216.01,27660.0
2018-05-04 11:00:00,216.0,216.14,215.59,216.02,20925.0,216.0,216.14,215.59,216.02,20925.0
2018-05-04 11:30:00,216.04,216.6,216.0,216.56,31033.0,216.04,216.6,216.0,216.56,31033.0
2018-05-04 12:00:00,216.63,216.76,216.28,216.56,35313.0,216.63,216.76,216.28,216.56,35313.0
2018-05-04 12:30:00,216.67,216.74,216.26,216.74,31270.0,216.67,216.74,216.26,216.74,31270.0
2018-05-04 13:00:00,216.66,218.08,216.66,217.9,34002.0,216.66,218.08,216.66,217.9,34002.0
2018-05-04 13:30:00,217.9,218.97,217.9,218.47,57523.0,217.9,218.97,217.9,218.47,57523.0
2018-05-04 14:00:00,218.43,219.29,218.39,219.29,55117.0,218.43,219.29,218.39,219.29,55117.0
2018-05-04 14:30:00,219.32,219.39,218.1,218.2,26263.0,219.32,219.39,218.1,218.2,26263.0
2018-05-04 15:00:00,218.19,218.31,217.32,217.41,44101.0,218.19,218.31,217.32,217.41,44101.0
2018-05-04 15:30:00,217.46,217.58,215.89,216.36,152771.0,217.46,217.58,215.89,216.36,152771.0
2018-05-07 09:30:00,216.6,217.26,215.98,216.92,27517.0,216.6,217.26,215.98,216.92,27517.0
2018-05-07 10:00:00,216.89,217.97,216.75,216.93,47099.0,216.89,217.97,216.75,216.93,47099.0
2018-05-07 10:30:00,217.0,217.99,216.51,217.99,29271.0,217.0,217.99,216.51,217.99,29271.0
2018-05-07 11:00:00,217.87,218.27,217.38,217.71,31820.0,217.87,218.27,217.38,217.71,31820.0
2018-05-07 11:30:00,217.55,217.79,216.88,217.58,15301.0,217.55,217.79,216.88,217.58,15301.0
2018-05-07 12:00:00,217.68,217.74,216.09,216.23,50874.0,217.68,217.74,216.09,216.23,50874.0
2018-05-07 12:30:00,216.28,216.48,215.53,216.05,12690.0,216.28,216.48,215.53,216.05,12690.0
2018-05-07 13:00:00,216.1,216.22,215.33,215.79,13906.0,216.1,216.22,215.33,215.79,13906.0
2018-05-07 13:30:00,215.62,215.73,214.9,215.51,21816.0,215.62,215.73,214.9,215.51,21816.0
2018-05-07 14:00:00,215.5,215.59,215.06,215.44,26831.0,215.5,215.59,215.06,215.44,26831.0
2018-05-07 14:30:00,215.35,215.58,214.76,214.98,48650.0,215.35,215.58,214.76,214.98,48650.0
2018-05-07 15:00:00,215.04,215.52,214.5,215.1,41333.0,215.04,215.52,214.5,215.1,41333.0
2018-05-07 15:30:00,215.13,215.44,214.96,215.35,78762.0,215.13,215.44,214.96,215.35,78762.0
2018-05-08 09:30:00,216.11,217.15,215.11,215.2,55104.0,216.11,217.15,215.11,215.2,55104.0
2018-05-08 10:00:00,215.2,216.36,215.07,215.82,24255.0,215.2,216.36,215.07,215.82,24255.0
2018-05-08 10:30:00,215.65,215.87,215.06,215.59,26300.0,215.65,215.87,215.06,215.59,26300.0
2018-05-08 11:00:00,215.53,215.85,214.95,215.65,20438.0,215.53,215.85,214.95,215.65,20438.0
2018-05-08 11:30:00,215.52,215.53,214.61,214.62,47028.0,215.52,215.53,214.61,214.62,47028.0
2018-05-08 12:00:00,214.61,214.61,214.07,214.2,22783.0,214.61,214.61,214.07,214.2,22783.0
2018-05-08 12:30:00,213.87,213.89,213.06,213.42,22155.0,213.87,213.89,213.06,213.42,22155.0
2018-05-08 13:00:00,213.45,213.78,213.05,213.63,39321.0,213.45,213.78,213.05,213.63,39321.0
2018-05-08 13:30:00,213.77,213.83,212.99,213.09,29606.0,213.77,213.83,212.99,213.09,29606.0
2018-05-08 14:00:00,213.1,213.78,213.01,213.13,36372.0,213.1,213.78,213.01,213.13,36372.0
2018-05-08 14:30:00,213.23,213.47,212.02,212.17,50624.0,213.23,213.47,212.02,212.17,50624.0
2018-05-08 15:00:00,212.15,212.92,211.89,212.86,74115.0,212.15,212.92,211.89,212.86,74115.0
2018-05-08 15:30:00,212.92,213.51,212.86,213.42,101752.0,212.92,213.51,212.86,213.42,101752.0
2018-05-09 09:30:00,214.01,214.01,211.61,212.31,57268.0,214.01,214.01,211.61,212.31,57268.0
2018-05-09 10:00:00,212.77,213.17,211.13,211.2,45349.0,212.77,213.17,211.13,211.2,45349.0
2018-05-09 10:30:00,211.3,211.37,210.21,210.4,81440.0,211.3,211.37,210.21,210.4,81440.0
2018-05-09 11:00:00,210.4,211.04,209.14,210.78,208447.0,210.4,211.04,209.14,210.78,208447.0
2018-05-09 11:30:00,210.84,210.93,210.12,210.71,34234.0,210.84,210.93,210.12,210.71,34234.0
2018-05-09 12:00:00,210.83,211.01,210.4,210.74,21692.0,210.83,211.01,210.4,210.74,21692.0
2018-05-09 12:30:00,210.81,211.48,210.58,211.32,38101.0,210.81,211.48,210.58,211.32,38101.0
2018-05-09 13:00:00,211.32,211.5,210.85,211.34,36845.0,211.32,211.5,210.85,211.34,36845.0
2018-05-09 13:30:00,211.34,211.87,210.92,211.49,70819.0,211.34,211.87,210.92,211.49,70819.0
2018-05-09 14:00:00,211.47,211.72,211.2,211.39,68369.0,211.47,211.72,211.2,211.39,68369.0
2018-05-09 14:30:00,211.63,211.73,211.06,211.31,41863.0,211.63,211.73,211.06,211.31,41863.0
2018-05-09 15:00:00,211.27,211.36,210.58,210.79,55146.0,211.27,211.36,210.58,210.79,55146.0
2018-05-09 15:30:00,210.77,210.83,210.11,210.38,124057.0,210.77,210.83,210.11,210.38,124057.0
2018-05-10 09:30:00,212.14,213.18,210.51,212.77,35799.0,212.14,213.18,210.51,212.77,35799.0
2018-05-10 10:00:00,212.77,213.06,211.9,212.63,48993.0,212.77,213.06,211.9,212.63,48993.0
2018-05-10 10:30:00,212.53,212.88,211.63,211.82,26183.0,212.53,212.88,211.63,211.82,26183.0
2018-05-10 11:00:00,211.98,212.0,211.01,211.18,21370.0,211.98,212.0,211.01,211.18,21370.0
2018-05-10 11:30:00,211.28,211.6,211.01,211.6,44290.0,211.28,211.6,211.01,211.6,44290.0
2018-05-10 12:00:00,211.55,212.18,211.54,212.16,14400.0,211.55,212.18,211.54,212.16,14400.0
2018-05-10 12:30:00,212.23,212.4,211.75,211.95,23217.0,212.23,212.4,211.75,211.95,23217.0
2018-05-10 13:00:00,212.06,212.42,211.45,211.65,16855.0,212.06,212.42,211.45,211.65,16855.0
2018-05-10 13:30:00,211.43,211.82,211.42,211.67,15467.0,211.43,211.82,211.42,211.67,15467.0
2018-05-10 14:00:00,211.83,212.07,211.6,211.87,14963.0,211.83,212.07,211.6,211.87,14963.0
2018-05-10 14:30:00,211.9,211.9,211.05,211.42,33936.0,211.9,211.9,211.05,211.42,33936.0
2018-05-10 15:00:00,211.47,211.72,211.13,211.26,31930.0,211.47,211.72,211.13,211.26,31930.0
2018-05-10 15:30:00,211.25,211.61,210.97,211.52,110477.0,211.25,211.61,210.97,211.52,110477.0
2018-05-11 09:30:00,211.53,213.56,210.92,213.24,58880.0,211.53,213.56,210.92,213.24,58880.0
2018-05-11 10:00:00,213.23,214.88,213.22,213.7,109690.0,213.23,214.88,213.22,213.7,109690.0
2018-05-11 10:30:00,213.76,215.48,213.76,214.78,81490.0,213.76,215.48,213.76,214.78,81490.0
2018-05-11 11:00:00,214.78,214.83,213.36,213.85,112838.0,214.78,214.83,213.36,213.85,112838.0
2018-05-11 11:30:00,213.87,214.08,213.12,213.88,27465.0,213.87,214.08,213.12,213.88,27465.0
2018-05-11 12:00:00,213.91,214.41,213.52,213.76,10976.0,213.91,214.41,213.52,213.76,10976.0
2018-05-11 12:30:00,213.71,213.82,213.15,213.39,15080.0,213.71,213.82,213.15,213.39,15080.0
2018-05-11 13:00:00,213.33,213.62,213.25,213.48,10855.0,213.33,213.62,213.25,213.48,10855.0
2018-05-11 13:30:00,213.28,213.56,213.25,213.47,39160.0,213.28,213.56,213.25,213.47,39160.0
2018-05-11 14:00:00,213.4,213.54,212.79,213.5,17417.0,213.4,213.54,212.79,213.5,17417.0
2018-05-11 14:30:00,213.48,213.85,213.11,213.85,34927.0,213.48,213.85,213.11,213.85,34927.0
2018-05-11 15:00:00,213.81,214.04,213.29,213.43,25786.0,213.81,214.04,213.29,213.43,25786.0
2018-05-11 15:30:00,213.43,213.8,213.3,213.58,105103.0,213.43,213.8,213.3,213.58,105103.0
2018-05-14 09:30:00,213.89,213.89,211.73,211.78,38061.0,213.89,213.89,211.73,211.78,38061.0
2018-05-14 10:00:00,211.81,212.2,210.6,210.87,55092.0,211.81,212.2,210.6,210.87,55092.0
2018-05-14 10:30:00,210.93,211.41,210.1,210.62,46670.0,210.93,211.41,210.1,210.62,46670.0
2018-05-14 11:00:00,210.52,211.56,210.37,211.37,39125.0,210.52,211.56,210.37,211.37,39125.0
2018-05-14 11:30:00,211.27,211.74,211.22,211.49,33042.0,211.27,211.74,211.22,211.49,33042.0
2018-05-14 12:00:00,211.48,212.0,210.28,210.39,44480.0,211.48,212.0,210.28,210.39,44480.0
2018-05-14 12:30:00,210.37,210.81,209.95,210.08,28078.0,210.37,210.81,209.95,210.08,28078.0
2018-05-14 13:00:00,210.0,210.16,209.52,209.89,67770.0,210.0,210.16,209.52,209.89,67770.0
2018-05-14 13:30:00,209.91,210.4,209.75,209.99,67896.0,209.91,210.4,209.75,209.99,67896.0
2018-05-14 14:00:00,210.04,210.37,209.84,210.31,56655.0,210.04,210.37,209.84,210.31,56655.0
2018-05-14 14:30:00,210.34,211.0,210.19,210.86,67587.0,210.34,211.0,210.19,210.86,67587.0
2018-05-14 15:00:00,210.93,211.13,210.7,210.94,46524.0,210.93,211.13,210.7,210.94,46524.0
2018-05-14 15:30:00,210.86,210.96,210.5,210.64,176084.0,210.86,210.96,210.5,210.64,176084.0
2018-05-15 09:30:00,209.96,210.05,208.35,209.01,115460.0,209.96,210.05,208.35,209.01,115460.0
2018-05-15 10:00:00,209.02,209.45,208.45,208.88,80966.0,209.02,209.45,208.45,208.88,80966.0
2018-05-15 10:30:00,208.91,209.67,207.87,208.68,67048.0,208.91,209.67,207.87,208.68,67048.0
2018-05-15 11:00:00,208.79,209.49,208.79,209.05,38609.0,208.79,209.49,208.79,209.05,38609.0
2018-05-15 11:30:00,209.06,209.49,208.75,208.75,45123.0,209.06,209.49,208.75,208.75,45123.0
2018-05-15 12:00:00,208.75,209.28,208.57,209.01,24052.0,208.75,209.28,208.57,209.01,24052.0
2018-05-15 12:30:00,208.95,209.6,208.85,208.99,14011.0,208.95,209.6,208.85,208.99,14011.0
2018-05-15 13:00:00,209.15,209.15,208.68,209.0,31435.0,209.15,209.15,208.68,209.0,31435.0
2018-05-15 13:30:00,209.01,209.65,208.91,209.16,26598.0,209.01,209.65,208.91,209.16,26598.0
2018-05-15 14:00:00,209.09,209.4,208.8,209.38,26968.0,209.09,209.4,208.8,209.38,26968.0
2018-05-15 14:30:00,209.34,209.63,208.95,209.16,35020.0,209.34,209.63,208.95,209.16,35020.0
2018-05-15 15:00:00,209.23,209.3,208.69,209.19,43891.0,209.23,209.3,208.69,209.19,43891.0
2018-05-15 15:30:00,209.15,209.28,208.49,209.0,121434.0,209.15,209.28,208.49,209.0,121434.0
2018-05-16 09:30:00,208.3,208.9,207.01,208.16,58377.0,208.3,208.9,207.01,208.16,58377.0
2018-05-16 10:00:00,208.12,208.24,207.43,207.54,31188.0,208.12,208.24,207.43,207.54,31188.0
2018-05-16 10:30:00,207.43,208.35,207.31,207.7,106435.0,207.43,208.35,207.31,207.7,106435.0
2018-05-16 11:00:00,207.52,207.54,206.74,207.43,81120.0,207.52,207.54,206.74,207.43,81120.0
2018-05-16 11:30:00,207.44,208.64,207.42,208.57,13002.0,207.44,208.64,207.42,208.57,13002.0
2018-05-16 12:00:00,208.59,208.87,208.28,208.55,50069.0,208.59,208.87,208.28,208.55,50069.0
2018-05-16 12:30:00,208.69,209.18,208.68,208.93,44222.0,208.69,209.18,208.68,208.93,44222.0
2018-05-16 13:00:00,208.83,209.2,208.8,208.97,28033.0,208.83,209.2,208.8,208.97,28033.0
2018-05-16 13:30:00,208.95,209.35,208.91,209.28,17910.0,208.95,209.35,208.91,209.28,17910.0
2018-05-16 14:00:00,209.29,209.39,208.8,209.03,24292.0,209.29,209.39,208.8,209.03,24292.0
2018-05-16 14:30:00,209.03,210.68,208.85,210.68,74526.0,209.03,210.68,208.85,210.68,74526.0
2018-05-16 15:00:00,210.67,210.78,209.99,210.78,46649.0,210.67,210.78,209.99,210.78,46649.0
2018-05-16 15:30:00,210.87,210.97,210.34,210.58,98415.0,210.87,210.97,210.34,210.58,98415.0
2018-05-17 09:30:00,210.93,211.69,209.88,210.97,44939.0,210.93,211.69,209.88,210.97,44939.0
2018-05-17 10:00:00,211.17,211.65,211.09,211.34,23587.0,211.17,211.65,211.09,211.34,23587.0
2018-05-17 10:30:00,211.33,212.19,211.04,212.18,29364.0,211.33,212.19,211.04,212.18,29364.0
2018-05-17 11:00:00,212.19,212.38,211.77,212.27,33079.0,212.19,212.38,211.77,212.27,33079.0
2018-05-17 11:30:00,212.25,212.51,211.95,212.25,27676.0,212.25,212.51,211.95,212.25,27676.0
2018-05-17 12:00:00,212.23,212.38,211.94,212.02,36754.0,212.23,212.38,211.94,212.02,36754.0
2018-05-17 12:30:00,212.02,212.04,211.22,211.72,30804.0,212.02,212.04,211.22,211.72,30804.0
2018-05-17 13:00:00,211.63,212.47,211.4,212.44,20386.0,211.63,212.47,211.4,212.44,20386.0
2018-05-17 13:30:00,212.42,212.59,211.06,211.3,32688.0,212.42,212.59,211.06,211.3,32688.0
2018-05-17 14:00:00,211.31,211.86,210.63,211.73,40685.0,211.31,211.86,210.63,211.73,40685.0
2018-05-17 14:30:00,211.71,212.05,211.5,211.76,64961.0,211.71,212.05,211.5,211.76,64961.0
2018-05-17 15:00:00,211.76,212.26,211.52,211.52,43615.0,211.76,212.26,211.52,211.52,43615.0
2018-05-17 15:30:00,211.51,212.17,211.41,211.82,169803.0,211.51,212.17,211.41,211.82,169803.0
2018-05-18 09:30:00,212.14,213.03,211.25,211.82,31410.0,212.14,213.03,211.25,211.82,31410.0
2018-05-18 10:00:00,211.73,212.32,211.46,212.14,27710.0,211.73,212.32,211.46,212.14,27710.0
2018-05-18 10:30:00,212.14,214.58,211.58,214.49,63657.0,212.14,214.58,211.58,214.49,63657.0
2018-05-18 11:00:00,214.51,215.09,214.16,214.8,39614.0,214.51,215.09,214.16,214.8,39614.0
2018-05-18 11:30:00,214.77,215.7,214.49,215.44,36363.0,214.77,215.7,214.49,215.44,36363.0
2018-05-18 12:00:00,215.47,215.78,214.8,215.78,53592.0,215.47,215.78,214.8,215.78,53592.0
2018-05-18 12:30:00,215.74,215.94,215.25,215.72,34080.0,215.74,215.94,215.25,215.72,34080.0
2018-05-18 13:00:00,215.66,216.24,215.41,216.2,36242.0,215.66,216.24,215.41,216.2,36242.0
2018-05-18 13:30:00,216.12,216.19,215.7,216.0,33175.0,216.12,216.19,215.7,216.0,33175.0
2018-05-18 14:00:00,216.04,216.42,215.75,216.42,34431.0,216.04,216.42,215.75,216.42,34431.0
2018-05-18 14:30:00,216.4,216.76,216.28,216.62,50662.0,216.4,216.76,216.28,216.62,50662.0
2018-05-18 15:00:00,216.62,217.12,216.54,216.6,159186.0,216.62,217.12,216.54,216.6,159186.0
2018-05-18 15:30:00,216.61,217.24,216.14,216.17,354615.0,216.61,217.24,216.14,216.17,354615.0
2018-05-21 09:30:00,216.99,218.82,216.15,216.74,75664.0,216.99,218.82,216.15,216.74,75664.0
2018-05-21 10:00:00,216.6,217.42,216.39,217.38,138120.0,216.6,217.42,216.39,217.38,138120.0
2018-05-21 10:30:00,217.46,217.77,216.17,216.3,80974.0,217.46,217.77,216.17,216.3,80974.0
2018-05-21 11:00:00,216.15,217.16,216.07,216.61,146141.0,216.15,217.16,216.07,216.61,146141.0
2018-05-21 11:30:00,216.65,216.83,216.11,216.79,25793.0,216.65,216.83,216.11,216.79,25793.0
2018-05-21 12:00:00,216.71,217.09,216.45,216.89,14274.0,216.71,217.09,216.45,216.89,14274.0
2018-05-21 12:30:00,216.94,217.33,216.77,217.22,12703.0,216.94,217.33,216.77,217.22,12703.0
2018-05-21 13:00:00,217.31,217.7,217.15,217.53,21662.0,217.31,217.7,217.15,217.53,21662.0
2018-05-21 13:30:00,217.6,217.74,217.41,217.64,30361.0,217.6,217.74,217.41,217.64,30361.0
2018-05-21 14:00:00,217.52,217.54,216.8,216.87,49428.0,217.52,217.54,216.8,216.87,49428.0
2018-05-21 14:30:00,216.87,217.01,216.04,216.11,52405.0,216.87,217.01,216.04,216.11,52405.0
2018-05-21 15:00:00,216.13,216.84,215.91,215.98,72853.0,216.13,216.84,215.91,215.98,72853.0
2018-05-21 15:30:00,215.97,216.15,215.41,216.09,152188.0,215.97,216.15,215.41,216.09,152188.0
2018-05-22 09:30:00,215.72,217.09,214.94,216.62,44201.0,215.72,217.09,214.94,216.62,44201.0
2018-05-22 10:00:00,216.79,217.35,216.46,217.01,35200.0,216.79,217.35,216.46,217.01,35200.0
2018-05-22 10:30:00,217.0,217.13,216.6,216.79,41340.0,217.0,217.13,216.6,216.79,41340.0
2018-05-22 11:00:00,216.72,217.36,216.65,217.09,10040.0,216.72,217.36,216.65,217.09,10040.0
2018-05-22 11:30:00,217.0,217.47,216.83,217.37,22737.0,217.0,217.47,216.83,217.37,22737.0
2018-05-22 12:00:00,217.36,217.57,217.12,217.33,34641.0,217.36,217.57,217.12,217.33,34641.0
2018-05-22 12:30:00,217.19,217.32,216.7,216.98,22233.0,217.19,217.32,216.7,216.98,22233.0
2018-05-22 13:00:00,216.81,217.09,216.49,216.8,16782.0,216.81,217.09,216.49,216.8,16782.0
2018-05-22 13:30:00,216.72,216.87,216.36,216.49,18705.0,216.72,216.87,216.36,216.49,18705.0
2018-05-22 14:00:00,216.28,216.66,215.86,215.98,51312.0,216.28,216.66,215.86,215.98,51312.0
2018-05-22 14:30:00,216.04,216.05,214.9,215.21,96763.0,216.04,216.05,214.9,215.21,96763.0
2018-05-22 15:00:00,215.21,215.56,214.7,215.12,35930.0,215.21,215.56,214.7,215.12,35930.0
2018-05-22 15:30:00,215.02,215.54,214.95,215.1,173871.0,215.02,215.54,214.95,215.1,173871.0
2018-05-23 09:30:00,214.66,215.93,213.96,214.05,24001.0,214.66,215.93,213.96,214.05,24001.0
2018-05-23 10:00:00,214.09,214.86,213.98,214.34,27567.0,214.09,214.86,213.98,214.34,27567.0
2018-05-23 10:30:00,214.4,215.0,214.29,214.72,20113.0,214.4,215.0,214.29,214.72,20113.0
2018-05-23 11:00:00,214.74,215.0,214.59,214.74,13300.0,214.74,215.0,214.59,214.74,13300.0
2018-05-23 11:30:00,214.74,214.89,214.06,214.14,23643.0,214.74,214.89,214.06,214.14,23643.0
2018-05-23 12:00:00,214.03,214.44,213.68,213.69,13821.0,214.03,214.44,213.68,213.69,13821.0
2018-05-23 12:30:00,213.65,214.08,213.46,213.94,19598.0,213.65,214.08,213.46,213.94,19598.0
2018-05-23 13:00:00,213.84,213.9,213.59,213.77,6177.0,213.84,213.9,213.59,213.77,6177.0
2018-05-23 13:30:00,213.76,213.76,213.55,213.6,9305.0,213.76,213.76,213.55,213.6,9305.0
2018-05-23 14:00:00,213.52,214.94,213.37,214.78,25452.0,213.52,214.94,213.37,214.78,25452.0
2018-05-23 14:30:00,214.68,214.86,214.33,214.81,18898.0,214.68,214.86,214.33,214.81,18898.0
2018-05-23 15:00:00,214.75,214.91,214.49,214.79,17075.0,214.75,214.91,214.49,214.79,17075.0
2018-05-23 15:30:00,214.78,214.97,214.59,214.86,65125.0,214.78,214.97,214.59,214.86,65125.0
2018-05-24 09:30:00,214.36,215.55,213.2,213.55,46845.0,214.36,215.55,213.2,213.55,46845.0
2018-05-24 10:00:00,213.56,213.56,211.53,211.85,101589.0,213.56,213.56,211.53,211.85,101589.0
2018-05-24 10:30:00,211.91,211.99,210.95,211.23,49865.0,211.91,211.99,210.95,211.23,49865.0
2018-05-24 11:00:00,211.23,212.0,211.1,211.8,34077.0,211.23,212.0,211.1,211.8,34077.0
2018-05-24 11:30:00,211.75,212.35,211.51,212.35,22225.0,211.75,212.35,211.51,212.35,22225.0
2018-05-24 12:00:00,212.36,212.36,211.79,211.79,8402.0,212.36,212.36,211.79,211.79,8402.0
2018-05-24 12:30:00,211.98,212.06,211.52,212.05,10540.0,211.98,212.06,211.52,212.05,10540.0
2018-05-24 13:00:00,212.06,212.58,212.06,212.47,5972.0,212.06,212.58,212.06,212.47,5972.0
2018-05-24 13:30:00,212.51,212.96,212.45,212.96,9543.0,212.51,212.96,212.45,212.96,9543.0
2018-05-24 14:00:00,212.85,212.9,212.66,212.77,15078.0,212.85,212.9,212.66,212.77,15078.0
2018-05-24 14:30:00,212.68,212.81,212.36,212.48,15127.0,212.68,212.81,212.36,212.48,15127.0
2018-05-24 15:00:00,212.41,213.08,212.37,212.85,33501.0,212.41,213.08,212.37,212.85,33501.0
2018-05-24 15:30:00,212.76,213.01,212.12,212.34,134323.0,212.76,213.01,212.12,212.34,134323.0
2018-05-25 09:30:00,211.95,213.14,211.55,213.03,24873.0,211.95,213.14,211.55,213.03,24873.0
2018-05-25 10:00:00,213.03,215.47,213.01,215.34,118485.0,213.03,215.47,213.01,215.34,118485.0
2018-05-25 10:30:00,215.38,215.38,213.73,213.75,23155.0,215.38,215.38,213.73,213.75,23155.0
2018-05-25 11:00:00,213.75,213.76,213.04,213.39,77639.0,213.75,213.76,213.04,213.39,77639.0
2018-05-25 11:30:00,213.43,214.24,213.41,214.04,11835.0,213.43,214.24,213.41,214.04,11835.0
2018-05-25 12:00:00,213.97,214.41,213.47,214.33,64165.0,213.97,214.41,213.47,214.33,64165.0
2018-05-25 12:30:00,214.22,215.16,214.12,214.68,88672.0,214.22,215.16,214.12,214.68,88672.0
2018-05-25 13:00:00,214.66,214.67,214.06,214.47,47404.0,214.66,214.67,214.06,214.47,47404.0
2018-05-25 13:30:00,214.36,214.59,214.19,214.59,46267.0,214.36,214.59,214.19,214.59,46267.0
2018-05-25 14:00:00,214.49,214.59,214.16,214.4,31416.0,214.49,214.59,214.16,214.4,31416.0
2018-05-25 14:30:00,214.33,214.35,213.45,213.56,18966.0,214.33,214.35,213.45,213.56,18966.0
2018-05-25 15:00:00,213.56,213.64,213.27,213.36,24088.0,213.56,213.64,213.27,213.36,24088.0
2018-05-25 15:30:00,213.34,213.55,213.05,213.37,69868.0,213.34,213.55,213.05,213.37,69868.0
2018-05-29 09:30:00,211.41,212.28,210.42,211.55,87833.0,211.41,212.28,210.42,211.55,87833.0
2018-05-29 10:00:00,211.67,212.22,211.5,212.08,33980.0,211.67,212.22,211.5,212.08,33980.0
2018-05-29 10:30:00,211.97,212.03,210.57,210.72,29748.0,211.97,212.03,210.57,210.72,29748.0
2018-05-29 11:00:00,210.51,211.24,210.14,211.16,31873.0,210.51,211.24,210.14,211.16,31873.0
2018-05-29 11:30:00,210.98,211.05,209.38,209.7,14953.0,210.98,211.05,209.38,209.7,14953.0
2018-05-29 12:00:00,209.59,209.59,208.61,209.14,58937.0,209.59,209.59,208.61,209.14,58937.0
2018-05-29 12:30:00,209.25,210.99,209.22,210.99,47307.0,209.25,210.99,209.22,210.99,47307.0
2018-05-29 13:00:00,210.8,211.08,210.44,210.75,26964.0,210.8,211.08,210.44,210.75,26964.0
2018-05-29 13:30:00,210.73,211.08,210.37,210.51,27467.0,210.73,211.08,210.37,210.51,27467.0
2018-05-29 14:00:00,210.5,210.6,209.87,210.13,34858.0,210.5,210.6,209.87,210.13,34858.0
2018-05-29 14:30:00,210.13,210.34,209.5,209.85,37022.0,210.13,210.34,209.5,209.85,37022.0
2018-05-29 15:00:00,209.74,210.3,209.46,209.91,45858.0,209.74,210.3,209.46,209.91,45858.0
2018-05-29 15:30:00,209.87,211.03,209.81,210.63,93650.0,209.87,211.03,209.81,210.63,93650.0
2018-05-30 09:30:00,210.91,211.32,209.01,210.21,43246.0,210.91,211.32,209.01,210.21,43246.0
2018-05-30 10:00:00,210.21,210.21,208.27,208.98,43694.0,210.21,210.21,208.27,208.98,43694.0
2018-05-30 10:30:00,209.08,209.82,208.87,209.04,20072.0,209.08,209.82,208.87,209.04,20072.0
2018-05-30 11:00:00,209.0,209.07,208.05,208.05,24214.0,209.0,209.07,208.05,208.05,24214.0
2018-05-30 11:30:00,207.99,208.59,207.72,208.45,31800.0,207.99,208.59,207.72,208.45,31800.0
2018-05-30 12:00:00,208.52,209.15,208.4,208.8,20821.0,208.52,209.15,208.4,208.8,20821.0
2018-05-30 12:30:00,208.86,209.03,208.56,208.79,17833.0,208.86,209.03,208.56,208.79,17833.0
2018-05-30 13:00:00,208.84,210.12,208.79,209.34,25473.0,208.84,210.12,208.79,209.34,25473.0
2018-05-30 13:30:00,209.5,210.03,209.33,209.65,23033.0,209.5,210.03,209.33,209.65,23033.0
2018-05-30 14:00:00,209.76,210.2,209.62,209.75,15150.0,209.76,210.2,209.62,209.75,15150.0
2018-05-30 14:30:00,209.79,210.23,209.15,209.32,30010.0,209.79,210.23,209.15,209.32,30010.0
2018-05-30 15:00:00,209.47,209.61,209.05,209.1,24481.0,209.47,209.61,209.05,209.1,24481.0
2018-05-30 15:30:00,209.1,209.18,208.53,208.57,91867.0,209.1,209.18,208.53,208.57,91867.0
2018-05-31 09:30:00,208.75,208.75,205.25,206.16,80351.0,208.75,208.75,205.25,206.16,80351.0
2018-05-31 10:00:00,206.12,207.56,205.65,206.23,65890.0,206.12,207.56,205.65,206.23,65890.0
2018-05-31 10:30:00,206.14,206.48,205.73,205.79,24678.0,206.14,206.48,205.73,205.79,24678.0
2018-05-31 11:00:00,205.9,206.65,205.35,206.56,98881.0,205.9,206.65,205.35,206.56,98881.0
2018-05-31 11:30:00,206.55,206.55,205.9,206.02,23244.0,206.55,206.55,205.9,206.02,23244.0
2018-05-31 12:00:00,206.05,206.05,204.77,204.85,29908.0,206.05,206.05,204.77,204.85,29908.0
2018-05-31 12:30:00,204.86,205.41,204.76,205.36,24712.0,204.86,205.41,204.76,205.36,24712.0
2018-05-31 13:00:00,205.32,205.32,204.83,204.88,18973.0,205.32,205.32,204.83,204.88,18973.0
2018-05-31 13:30:00,204.91,204.91,203.87,203.98,31693.0,204.91,204.91,203.87,203.98,31693.0
2018-05-31 14:00:00,203.97,204.86,203.87,204.53,22630.0,203.97,204.86,203.87,204.53,22630.0
2018-05-31 14:30:00,204.51,204.72,204.11,204.72,29368.0,204.51,204.72,204.11,204.72,29368.0
2018-05-31 15:00:00,204.84,205.0,204.52,204.83,35714.0,204.84,205.0,204.52,204.83,35714.0
2018-05-31 15:30:00,204.8,204.8,203.94,204.04,177296.0,204.8,204.8,203.94,204.04,177296.0
2018-06-01 09:30:00,204.53,205.53,203.04,204.67,90844.0,204.53,205.53,203.04,204.67,90844.0
2018-06-01 10:00:00,204.67,205.21,204.2,204.63,69185.0,204.67,205.21,204.2,204.63,69185.0
2018-06-01 10:30:00,204.7,205.4,204.64,204.94,36961.0,204.7,205.4,204.64,204.94,36961.0
2018-06-01 11:00:00,204.94,205.01,204.39,204.41,39038.0,204.94,205.01,204.39,204.41,39038.0
2018-06-01 11:30:00,204.36,205.0,204.25,204.81,21158.0,204.36,205.0,204.25,204.81,21158.0
2018-06-01 12:00:00,204.81,204.98,204.23,204.88,55781.0,204.81,204.98,204.23,204.88,55781.0
2018-06-01 12:30:00,204.83,205.19,204.71,205.12,32615.0,204.83,205.19,204.71,205.12,32615.0
2018-06-01 13:00:00,205.16,205.71,205.15,205.63,42740.0,205.16,205.71,205.15,205.63,42740.0
2018-06-01 13:30:00,205.63,205.66,204.79,205.38,26663.0,205.63,205.66,204.79,205.38,26663.0
2018-06-01 14:00:00,205.32,205.39,204.74,204.99,23403.0,205.32,205.39,204.74,204.99,23403.0
2018-06-01 14:30:00,205.03,205.3,204.93,205.16,26877.0,205.03,205.3,204.93,205.16,26877.0
2018-06-01 15:00:00,205.13,205.22,204.73,205.03,28867.0,205.13,205.22,204.73,205.03,28867.0
2018-06-01 15:30:00,205.09,205.1,204.32,204.42,123303.0,205.09,205.1,204.32,204.42,123303.0
2018-06-04 09:30:00,205.54,206.26,204.14,204.39,77269.0,205.54,206.26,204.14,204.39,77269.0
2018-06-04 10:00:00,204.31,205.33,203.88,204.71,103837.0,204.31,205.33,203.88,204.71,103837.0
2018-06-04 10:30:00,204.64,205.06,204.18,204.79,30248.0,204.64,205.06,204.18,204.79,30248.0
2018-06-04 11:00:00,204.87,204.95,204.37,204.95,40530.0,204.87,204.95,204.37,204.95,40530.0
2018-06-04 11:30:00,204.87,204.94,204.54,204.77,20341.0,204.87,204.94,204.54,204.77,20341.0
2018-06-04 12:00:00,204.94,205.7,204.65,205.56,41473.0,204.94,205.7,204.65,205.56,41473.0
2018-06-04 12:30:00,205.45,205.8,205.31,205.72,23456.0,205.45,205.8,205.31,205.72,23456.0
2018-06-04 13:00:00,205.74,205.97,205.55,205.85,20102.0,205.74,205.97,205.55,205.85,20102.0
2018-06-04 13:30:00,205.89,205.89,205.42,205.73,15273.0,205.89,205.89,205.42,205.73,15273.0
2018-06-04 14:00:00,205.73,205.99,205.67,205.92,13978.0,205.73,205.99,205.67,205.92,13978.0
2018-06-04 14:30:00,205.9,206.31,205.84,206.28,21752.0,205.9,206.31,205.84,206.28,21752.0
2018-06-04 15:00:00,206.25,206.78,206.11,206.75,33318.0,206.25,206.78,206.11,206.75,33318.0
2018-06-04 15:30:00,206.71,207.41,206.71,206.84,151194.0,206.71,207.41,206.71,206.84,151194.0
2018-06-05 09:30:00,206.97,207.25,206.25,206.62,34816.0,206.97,207.25,206.25,206.62,34816.0
2018-06-05 10:00:00,206.68,207.7,206.59,207.7,19304.0,206.68,207.7,206.59,207.7,19304.0
2018-06-05 10:30:00,207.68,207.92,206.99,207.18,30313.0,207.68,207.92,206.99,207.18,30313.0
2018-06-05 11:00:00,207.15,207.26,206.13,206.24,23090.0,207.15,207.26,206.13,206.24,23090.0
2018-06-05 11:30:00,206.22,206.5,205.76,206.11,25245.0,206.22,206.5,205.76,206.11,25245.0
2018-06-05 12:00:00,205.94,206.12,205.62,206.1,18383.0,205.94,206.12,205.62,206.1,18383.0
2018-06-05 12:30:00,206.15,206.56,205.94,206.51,23850.0,206.15,206.56,205.94,206.51,23850.0
2018-06-05 13:00:00,206.45,206.6,206.11,206.31,13265.0,206.45,206.6,206.11,206.31,13265.0
2018-06-05 13:30:00,206.24,206.74,206.07,206.18,13462.0,206.24,206.74,206.07,206.18,13462.0
2018-06-05 14:00:00,206.14,206.23,205.89,206.11,16109.0,206.14,206.23,205.89,206.11,16109.0
2018-06-05 14:30:00,206.03,206.16,205.84,206.11,21993.0,206.03,206.16,205.84,206.11,21993.0
2018-06-05 15:00:00,206.16,206.54,205.95,206.0,19482.0,206.16,206.54,205.95,206.0,19482.0
2018-06-05 15:30:00,205.96,206.01,205.66,205.8,104981.0,205.96,206.01,205.66,205.8,104981.0
2018-06-06 09:30:00,204.84,205.14,202.75,203.27,73330.0,204.84,205.14,202.75,203.27,73330.0
2018-06-06 10:00:00,203.18,204.12,202.83,202.97,52197.0,203.18,204.12,202.83,202.97,52197.0
2018-06-06 10:30:00,202.99,204.56,202.95,204.32,29265.0,202.99,204.56,202.95,204.32,29265.0
2018-06-06 11:00:00,204.37,205.1,203.98,204.23,36021.0,204.37,205.1,203.98,204.23,36021.0
2018-06-06 11:30:00,204.19,204.64,203.67,204.44,55865.0,204.19,204.64,203.67,204.44,55865.0
2018-06-06 12:00:00,204.44,205.06,204.25,204.82,31112.0,204.44,205.06,204.25,204.82,31112.0
2018-06-06 12:30:00,204.78,204.96,204.46,204.7,56341.0,204.78,204.96,204.46,204.7,56341.0
2018-06-06 13:00:00,204.68,205.23,204.58,205.15,19762.0,204.68,205.23,204.58,205.15,19762.0
2018-06-06 13:30:00,205.21,205.25,204.54,204.72,19964.0,205.21,205.25,204.54,204.72,19964.0
2018-06-06 14:00:00,204.68,204.86,204.53,204.86,14661.0,204.68,204.86,204.53,204.86,14661.0
2018-06-06 14:30:00,204.85,205.48,204.6,205.12,27184.0,204.85,205.48,204.6,205.12,27184.0
2018-06-06 15:00:00,205.07,205.6,204.85,205.45,52749.0,205.07,205.6,204.85,205.45,52749.0
2018-06-06 15:30:00,205.46,205.87,205.33,205.74,136844.0,205.46,205.87,205.33,205.74,136844.0
2018-06-07 09:30:00,205.99,207.98,205.61,206.96,63545.0,205.99,207.98,205.61,206.96,63545.0
2018-06-07 10:00:00,206.78,207.67,206.63,206.96,53790.0,206.78,207.67,206.63,206.96,53790.0
2018-06-07 10:30:00,207.2,207.77,206.8,207.01,54184.0,207.2,207.77,206.8,207.01,54184.0
2018-06-07 11:00:00,206.99,207.92,206.99,207.11,36478.0,206.99,207.92,206.99,207.11,36478.0
2018-06-07 11:30:00,207.21,207.31,206.67,207.13,21028.0,207.21,207.31,206.67,207.13,21028.0
2018-06-07 12:00:00,207.11,207.24,207.0,207.08,21765.0,207.11,207.24,207.0,207.08,21765.0
2018-06-07 12:30:00,207.04,207.39,206.87,207.26,25918.0,207.04,207.39,206.87,207.26,25918.0
2018-06-07 13:00:00,207.38,207.77,207.22,207.58,19144.0,207.38,207.77,207.22,207.58,19144.0
2018-06-07 13:30:00,207.6,207.85,207.32,207.59,14761.0,207.6,207.85,207.32,207.59,14761.0
2018-06-07 14:00:00,207.53,207.75,207.3,207.57,13867.0,207.53,207.75,207.3,207.57,13867.0
2018-06-07 14:30:00,207.58,207.8,207.38,207.6,14604.0,207.58,207.8,207.38,207.6,14604.0
2018-06-07 15:00:00,207.65,208.13,207.42,207.88,21133.0,207.65,208.13,207.42,207.88,21133.0
2018-06-07 15:30:00,207.88,208.22,207.77,207.98,79647.0,207.88,208.22,207.77,207.98,79647.0
2018-06-08 09:30:00,207.84,208.5,207.52,208.2,20277.0,207.84,208.5,207.52,208.2,20277.0
2018-06-08 10:00:00,208.34,208.88,208.2,208.74,9504.0,208.34,208.88,208.2,208.74,9504.0
2018-06-08 10:30:00,208.64,209.0,208.45,208.67,28495.0,208.64,209.0,208.45,208.67,28495.0
2018-06-08 11:00:00,208.68,209.05,208.39,208.62,15951.0,208.68,209.05,208.39,208.62,15951.0
2018-06-08 11:30:00,208.65,209.39,208.3,209.38,11138.0,208.65,209.39,208.3,209.38,11138.0
2018-06-08 12:00:00,209.39,209.78,209.08,209.78,11275.0,209.39,209.78,209.08,209.78,11275.0
2018-06-08 12:30:00,209.68,210.24,209.57,210.03,70362.0,209.68,210.24,209.57,210.03,70362.0
2018-06-08 13:00:00,209.98,210.04,209.16,209.28,11146.0,209.98,210.04,209.16,209.28,11146.0
2018-06-08 13:30:00,209.46,209.85,209.09,209.6,16887.0,209.46,209.85,209.09,209.6,16887.0
2018-06-08 14:00:00,209.65,209.85,209.51,209.79,7097.0,209.65,209.85,209.51,209.79,7097.0
2018-06-08 14:30:00,209.67,209.97,209.57,209.96,11166.0,209.67,209.97,209.57,209.96,11166.0
2018-06-08 15:00:00,209.9,210.31,209.68,210.31,20308.0,209.9,210.31,209.68,210.31,20308.0
2018-06-08 15:30:00,210.28,210.67,210.11,210.42,64261.0,210.28,210.67,210.11,210.42,64261.0
2018-06-11 09:30:00,210.77,212.64,210.77,211.03,30448.0,210.77,212.64,210.77,211.03,30448.0
2018-06-11 10:00:00,211.0,211.28,210.35,210.56,43228.0,211.0,211.28,210.35,210.56,43228.0
2018-06-11 10:30:00,210.51,211.26,210.23,210.93,42414.0,210.51,211.26,210.23,210.93,42414.0
2018-06-11 11:00:00,211.02,211.21,210.51,210.93,16876.0,211.02,211.21,210.51,210.93,16876.0
2018-06-11 11:30:00,210.9,211.96,210.9,211.96,55116.0,210.9,211.96,210.9,211.96,55116.0
2018-06-11 12:00:00,211.76,212.36,211.49,212.36,20693.0,211.76,212.36,211.49,212.36,20693.0
2018-06-11 12:30:00,212.28,212.28,211.53,211.62,27050.0,212.28,212.28,211.53,211.62,27050.0
2018-06-11 13:00:00,211.61,211.97,211.56,211.71,15749.0,211.61,211.97,211.56,211.71,15749.0
2018-06-11 13:30:00,211.65,212.08,211.65,211.83,15820.0,211.65,212.08,211.65,211.83,15820.0
2018-06-11 14:00:00,211.75,212.2,211.75,211.84,18587.0,211.75,212.2,211.75,211.84,18587.0
2018-06-11 14:30:00,211.77,211.93,211.35,211.56,15368.0,211.77,211.93,211.35,211.56,15368.0
2018-06-11 15:00:00,211.49,211.75,211.34,211.59,13863.0,211.49,211.75,211.34,211.59,13863.0
2018-06-11 15:30:00,211.61,211.61,210.76,210.98,100293.0,211.61,211.61,210.76,210.98,100293.0
2018-06-12 09:30:00,210.76,211.87,210.48,210.93,37963.0,210.76,211.87,210.48,210.93,37963.0
2018-06-12 10:00:00,210.92,211.62,210.82,211.2,19571.0,210.92,211.62,210.82,211.2,19571.0
2018-06-12 10:30:00,211.14,212.12,211.13,212.11,16592.0,211.14,212.12,211.13,212.11,16592.0
2018-06-12 11:00:00,212.12,212.24,211.79,212.18,12017.0,212.12,212.24,211.79,212.18,12017.0
2018-06-12 11:30:00,212.04,212.58,212.04,212.35,13922.0,212.04,212.58,212.04,212.35,13922.0
2018-06-12 12:00:00,212.28,213.42,212.24,213.3,17905.0,212.28,213.42,212.24,213.3,17905.0
2018-06-12 12:30:00,213.27,213.34,212.78,212.81,10082.0,213.27,213.34,212.78,212.81,10082.0
2018-06-12 13:00:00,212.87,213.42,212.82,213.36,15199.0,212.87,213.42,212.82,213.36,15199.0
2018-06-12 13:30:00,213.43,213.53,212.92,213.22,15479.0,213.43,213.53,212.92,213.22,15479.0
2018-06-12 14:00:00,213.28,213.34,213.15,213.17,19977.0,213.28,213.34,213.15,213.17,19977.0
2018-06-12 14:30:00,213.27,213.52,213.27,213.37,20987.0,213.27,213.52,213.27,213.37,20987.0
2018-06-12 15:00:00,213.37,213.68,213.26,213.41,20345.0,213.37,213.68,213.26,213.41,20345.0
2018-06-12 15:30:00,213.32,214.2,213.32,213.95,110202.0,213.32,214.2,213.32,213.95,110202.0
2018-06-13 09:30:00,214.03,214.4,212.4,213.87,46204.0,214.03,214.4,212.4,213.87,46204.0
2018-06-13 10:00:00,213.88,214.48,213.18,213.18,50037.0,213.88,214.48,213.18,213.18,50037.0
2018-06-13 10:30:00,213.19,213.71,212.59,212.71,105545.0,213.19,213.71,212.59,212.71,105545.0
2018-06-13 11:00:00,212.76,213.45,212.73,213.12,9930.0,212.76,213.45,212.73,213.12,9930.0
2018-06-13 11:30:00,213.07,213.24,212.95,212.98,15480.0,213.07,213.24,212.95,212.98,15480.0
2018-06-13 12:00:00,212.83,213.08,212.28,212.34,12173.0,212.83,213.08,212.28,212.34,12173.0
2018-06-13 12:30:00,212.42,212.69,212.34,212.43,24723.0,212.42,212.69,212.34,212.43,24723.0
2018-06-13 13:00:00,212.39,212.46,211.92,212.08,23326.0,212.39,212.46,211.92,212.08,23326.0
2018-06-13 13:30:00,211.98,212.07,211.38,211.46,18132.0,211.98,212.07,211.38,211.46,18132.0
2018-06-13 14:00:00,211.37,211.41,209.55,209.92,61187.0,211.37,211.41,209.55,209.92,61187.0
2018-06-13 14:30:00,209.89,209.98,209.51,209.91,14801.0,209.89,209.98,209.51,209.91,14801.0
2018-06-13 15:00:00,209.8,211.08,209.8,210.71,55332.0,209.8,211.08,209.8,210.71,55332.0
2018-06-13 15:30:00,210.73,210.85,209.46,209.66,131196.0,210.73,210.85,209.46,209.66,131196.0
2018-06-14 09:30:00,210.0,212.01,209.98,211.66,60382.0,210.0,212.01,209.98,211.66,60382.0
2018-06-14 10:00:00,211.64,212.2,210.91,211.07,15825.0,211.64,212.2,210.91,211.07,15825.0
2018-06-14 10:30:00,210.99,211.29,210.49,210.49,21726.0,210.99,211.29,210.49,210.49,21726.0
2018-06-14 11:00:00,210.45,211.07,210.18,211.07,15451.0,210.45,211.07,210.18,211.07,15451.0
2018-06-14 11:30:00,211.03,212.17,210.99,212.03,23662.0,211.03,212.17,210.99,212.03,23662.0
2018-06-14 12:00:00,212.06,212.67,211.98,212.19,12755.0,212.06,212.67,211.98,212.19,12755.0
2018-06-14 12:30:00,212.22,212.54,212.06,212.46,45300.0,212.22,212.54,212.06,212.46,45300.0
2018-06-14 13:00:00,212.31,213.49,212.2,213.38,48636.0,212.31,213.49,212.2,213.38,48636.0
2018-06-14 13:30:00,213.27,213.46,212.79,213.17,35084.0,213.27,213.46,212.79,213.17,35084.0
2018-06-14 14:00:00,213.22,213.38,212.86,213.38,32006.0,213.22,213.38,212.86,213.38,32006.0
2018-06-14 14:30:00,213.42,213.8,213.25,213.75,28485.0,213.42,213.8,213.25,213.75,28485.0
2018-06-14 15:00:00,213.78,214.62,213.63,214.59,54994.0,213.78,214.62,213.63,214.59,54994.0
2018-06-14 15:30:00,214.5,214.64,213.92,214.11,148762.0,214.5,214.64,213.92,214.11,148762.0
2018-06-15 09:30:00,212.71,213.13,211.96,212.25,97835.0,212.71,213.13,211.96,212.25,97835.0
2018-06-15 10:00:00,212.23,212.7,211.55,211.7,22481.0,212.23,212.7,211.55,211.7,22481.0
2018-06-15 10:30:00,211.65,211.97,210.84,211.79,70809.0,211.65,211.97,210.84,211.79,70809.0
2018-06-15 11:00:00,211.74,212.28,211.72,212.07,39562.0,211.74,212.28,211.72,212.07,39562.0
2018-06-15 11:30:00,212.0,212.37,211.82,212.3,32440.0,212.0,212.37,211.82,212.3,32440.0
2018-06-15 12:00:00,212.22,212.36,211.8,212.14,20889.0,212.22,212.36,211.8,212.14,20889.0
2018-06-15 12:30:00,212.11,212.23,211.86,211.94,10600.0,212.11,212.23,211.86,211.94,10600.0
2018-06-15 13:00:00,212.0,212.17,211.86,211.95,8671.0,212.0,212.17,211.86,211.95,8671.0
2018-06-15 13:30:00,211.84,211.97,211.63,211.68,21196.0,211.84,211.97,211.63,211.68,21196.0
2018-06-15 14:00:00,211.61,212.52,211.59,212.52,20532.0,211.61,212.52,211.59,212.52,20532.0
2018-06-15 14:30:00,212.52,212.74,212.3,212.46,19595.0,212.52,212.74,212.3,212.46,19595.0
2018-06-15 15:00:00,212.5,212.67,212.33,212.66,47026.0,212.5,212.67,212.33,212.66,47026.0
2018-06-15 15:30:00,212.64,213.08,212.54,213.01,91505.0,212.64,213.08,212.54,213.01,91505.0
2018-06-18 09:30:00,210.96,211.52,210.17,211.15,29302.0,210.96,211.52,210.17,211.15,29302.0
2018-06-18 10:00:00,211.05,211.67,210.24,211.56,28809.0,211.05,211.67,210.24,211.56,28809.0
2018-06-18 10:30:00,211.64,211.8,211.32,211.34,10981.0,211.64,211.8,211.32,211.34,10981.0
2018-06-18 11:00:00,211.55,212.12,211.47,211.47,15012.0,211.55,212.12,211.47,211.47,15012.0
2018-06-18 11:30:00,211.5,211.65,210.77,211.23,151457.0,211.5,211.65,210.77,211.23,151457.0
2018-06-18 12:00:00,211.18,211.46,210.57,210.77,295215.0,211.18,211.46,210.57,210.77,295215.0
2018-06-18 12:30:00,210.74,210.93,210.37,210.74,22565.0,210.74,210.93,210.37,210.74,22565.0
2018-06-18 13:00:00,210.83,210.94,210.59,210.71,22259.0,210.83,210.94,210.59,210.71,22259.0
2018-06-18 13:30:00,210.72,210.94,210.58,210.75,26188.0,210.72,210.94,210.58,210.75,26188.0
2018-06-18 14:00:00,210.75,210.84,209.67,209.77,37381.0,210.75,210.84,209.67,209.77,37381.0
2018-06-18 14:30:00,209.86,210.07,209.78,209.95,29163.0,209.86,210.07,209.78,209.95,29163.0
2018-06-18 15:00:00,209.89,210.15,209.73,209.73,29211.0,209.89,210.15,209.73,209.73,29211.0
2018-06-18 15:30:00,209.73,210.2,209.55,210.14,96717.0,209.73,210.2,209.55,210.14,96717.0
2018-06-19 09:30:00,207.85,209.4,207.85,208.09,71179.0,207.85,209.4,207.85,208.09,71179.0
2018-06-19 10:00:00,208.08,209.28,208.05,208.48,50883.0,208.08,209.28,208.05,208.48,50883.0
2018-06-19 10:30:00,208.47,209.31,208.36,208.96,28883.0,208.47,209.31,208.36,208.96,28883.0
2018-06-19 11:00:00,208.96,210.24,208.95,209.6,96085.0,208.96,210.24,208.95,209.6,96085.0
2018-06-19 11:30:00,209.62,210.13,209.49,210.13,17901.0,209.62,210.13,209.49,210.13,17901.0
2018-06-19 12:00:00,210.05,210.33,209.86,210.29,7821.0,210.05,210.33,209.86,210.29,7821.0
2018-06-19 12:30:00,210.18,210.66,210.04,210.59,9862.0,210.18,210.66,210.04,210.59,9862.0
2018-06-19 13:00:00,210.57,210.6,209.95,210.12,11561.0,210.57,210.6,209.95,210.12,11561.0
2018-06-19 13:30:00,210.08,210.34,209.82,210.2,10190.0,210.08,210.34,209.82,210.2,10190.0
2018-06-19 14:00:00,210.26,210.59,210.11,210.11,17962.0,210.26,210.59,210.11,210.11,17962.0
2018-06-19 14:30:00,210.13,210.76,210.04,210.71,18545.0,210.13,210.76,210.04,210.71,18545.0
2018-06-19 15:00:00,210.75,210.78,210.49,210.49,26432.0,210.75,210.78,210.49,210.49,26432.0
2018-06-19 15:30:00,210.52,210.85,210.43,210.62,128152.0,210.52,210.85,210.43,210.62,128152.0
2018-06-20 09:30:00,211.22,212.59,210.01,210.25,54854.0,211.22,212.59,210.01,210.25,54854.0
2018-06-20 10:00:00,210.24,210.52,209.91,210.11,48907.0,210.24,210.52,209.91,210.11,48907.0
2018-06-20 10:30:00,210.23,210.24,209.81,210.05,17959.0,210.23,210.24,209.81,210.05,17959.0
2018-06-20 11:00:00,210.06,210.4,209.93,210.18,9486.0,210.06,210.4,209.93,210.18,9486.0
2018-06-20 11:30:00,210.17,210.62,210.08,210.49,15911.0,210.17,210.62,210.08,210.49,15911.0
2018-06-20 12:00:00,210.37,210.74,210.33,210.74,9169.0,210.37,210.74,210.33,210.74,9169.0
2018-06-20 12:30:00,210.81,211.36,210.72,211.11,10620.0,210.81,211.36,210.72,211.11,10620.0
2018-06-20 13:00:00,211.06,211.13,210.92,211.03,11740.0,211.06,211.13,210.92,211.03,11740.0
2018-06-20 13:30:00,210.94,211.43,210.92,211.38,63240.0,210.94,211.43,210.92,211.38,63240.0
2018-06-20 14:00:00,211.41,211.59,211.33,211.48,68651.0,211.41,211.59,211.33,211.48,68651.0
2018-06-20 14:30:00,211.43,211.48,210.59,210.69,12035.0,211.43,211.48,210.59,210.69,12035.0
2018-06-20 15:00:00,210.6,210.78,210.4,210.48,17711.0,210.6,210.78,210.4,210.48,17711.0
2018-06-20 15:30:00,210.49,210.86,210.41,210.74,86656.0,210.49,210.86,210.41,210.74,86656.0
2018-06-21 09:30:00,211.42,211.53,209.88,211.11,53749.0,211.42,211.53,209.88,211.11,53749.0
2018-06-21 10:00:00,211.1,211.13,209.87,210.05,22658.0,211.1,211.13,209.87,210.05,22658.0
2018-06-21 10:30:00,210.07,211.07,210.04,210.87,23744.0,210.07,211.07,210.04,210.87,23744.0
2018-06-21 11:00:00,210.77,211.21,210.06,210.17,22018.0,210.77,211.21,210.06,210.17,22018.0
2018-06-21 11:30:00,210.23,212.09,210.23,211.69,59678.0,210.23,212.09,210.23,211.69,59678.0
2018-06-21 12:00:00,211.55,211.55,211.02,211.34,21915.0,211.55,211.55,211.02,211.34,21915.0
2018-06-21 12:30:00,211.35,211.41,210.9,211.04,22935.0,211.35,211.41,210.9,211.04,22935.0
2018-06-21 13:00:00,211.03,211.63,210.93,211.51,20588.0,211.03,211.63,210.93,211.51,20588.0
2018-06-21 13:30:00,211.51,211.8,211.25,211.8,12782.0,211.51,211.8,211.25,211.8,12782.0
2018-06-21 14:00:00,211.7,211.95,211.02,211.33,81770.0,211.7,211.95,211.02,211.33,81770.0
2018-06-21 14:30:00,211.33,211.88,211.32,211.62,22992.0,211.33,211.88,211.32,211.62,22992.0
2018-06-21 15:00:00,211.61,211.61,210.53,211.06,95404.0,211.61,211.61,210.53,211.06,95404.0
2018-06-21 15:30:00,211.04,211.15,210.5,210.91,192351.0,211.04,211.15,210.5,210.91,192351.0
2018-06-22 09:30:00,211.06,211.76,210.36,211.22,63362.0,211.06,211.76,210.36,211.22,63362.0
2018-06-22 10:00:00,211.25,211.56,210.5,210.54,23839.0,211.25,211.56,210.5,210.54,23839.0
2018-06-22 10:30:00,210.5,210.5,208.2,208.68,39670.0,210.5,210.5,208.2,208.68,39670.0
2018-06-22 11:00:00,208.7,209.07,208.53,208.83,20989.0,208.7,209.07,208.53,208.83,20989.0
2018-06-22 11:30:00,208.95,209.61,208.47,209.32,29202.0,208.95,209.61,208.47,209.32,29202.0
2018-06-22 12:00:00,209.32,209.52,208.76,208.85,11668.0,209.32,209.52,208.76,208.85,11668.0
2018-06-22 12:30:00,208.87,209.05,208.78,209.01,19422.0,208.87,209.05,208.78,209.01,19422.0
2018-06-22 13:00:00,209.02,209.98,208.98,209.86,18755.0,209.02,209.98,208.98,209.86,18755.0
2018-06-22 13:30:00,209.9,210.38,209.82,210.14,59741.0,209.9,210.38,209.82,210.14,59741.0
2018-06-22 14:00:00,210.11,210.85,210.07,210.55,44975.0,210.11,210.85,210.07,210.55,44975.0
2018-06-22 14:30:00,210.59,210.83,210.39,210.72,17696.0,210.59,210.83,210.39,210.72,17696.0
2018-06-22 15:00:00,210.74,210.92,210.59,210.88,15729.0,210.74,210.92,210.59,210.88,15729.0
2018-06-22 15:30:00,210.87,212.22,210.76,211.88,343542.0,210.87,212.22,210.76,211.88,343542.0
2018-06-25 09:30:00,211.87,211.87,209.42,209.46,18486.0,211.87,211.87,209.42,209.46,18486.0
2018-06-25 10:00:00,209.46,209.72,209.0,209.69,20039.0,209.46,209.72,209.0,209.69,20039.0
2018-06-25 10:30:00,209.61,210.17,209.48,209.95,12300.0,209.61,210.17,209.48,209.95,12300.0
2018-06-25 11:00:00,209.89,210.12,209.59,209.74,23618.0,209.89,210.12,209.59,209.74,23618.0
2018-06-25 11:30:00,209.63,210.48,209.54,210.45,18431.0,209.63,210.48,209.54,210.45,18431.0
2018-06-25 12:00:00,210.31,210.7,209.59,210.63,36630.0,210.31,210.7,209.59,210.63,36630.0
2018-06-25 12:30:00,210.63,210.95,210.51,210.9,13279.0,210.63,210.95,210.51,210.9,13279.0
2018-06-25 13:00:00,210.85,210.96,210.46,210.79,17099.0,210.85,210.96,210.46,210.79,17099.0
2018-06-25 13:30:00,210.77,211.38,210.66,210.96,16348.0,210.77,211.38,210.66,210.96,16348.0
2018-06-25 14:00:00,210.86,211.11,210.22,210.39,20076.0,210.86,211.11,210.22,210.39,20076.0
2018-06-25 14:30:00,210.33,210.35,209.59,209.82,21174.0,210.33,210.35,209.59,209.82,21174.0
2018-06-25 15:00:00,209.76,209.95,209.24,209.76,27110.0,209.76,209.95,209.24,209.76,27110.0
2018-06-25 15:30:00,209.71,211.44,209.64,211.3,138358.0,209.71,211.44,209.64,211.3,138358.0
2018-06-26 09:30:00,212.51,213.51,211.56,212.0,31540.0,212.51,213.51,211.56,212.0,31540.0
2018-06-26 10:00:00,212.12,212.58,211.53,211.53,18877.0,212.12,212.58,211.53,211.53,18877.0
2018-06-26 10:30:00,211.6,211.93,211.32,211.81,18904.0,211.6,211.93,211.32,211.81,18904.0
2018-06-26 11:00:00,211.85,212.13,211.74,211.95,14221.0,211.85,212.13,211.74,211.95,14221.0
2018-06-26 11:30:00,211.93,212.36,211.67,211.99,15579.0,211.93,212.36,211.67,211.99,15579.0
2018-06-26 12:00:00,212.03,212.54,211.94,212.08,15366.0,212.03,212.54,211.94,212.08,15366.0
2018-06-26 12:30:00,212.12,212.39,211.92,212.13,16379.0,212.12,212.39,211.92,212.13,16379.0
2018-06-26 13:00:00,211.92,212.3,211.9,212.21,10942.0,211.92,212.3,211.9,212.21,10942.0
2018-06-26 13:30:00,212.16,212.51,212.09,212.51,17796.0,212.16,212.51,212.09,212.51,17796.0
2018-06-26 14:00:00,212.45,213.18,212.42,213.16,26286.0,212.45,213.18,212.42,213.16,26286.0
2018-06-26 14:30:00,213.16,213.84,212.97,213.45,48222.0,213.16,213.84,212.97,213.45,48222.0
2018-06-26 15:00:00,213.45,214.25,213.45,214.17,46284.0,213.45,214.25,213.45,214.17,46284.0
2018-06-26 15:30:00,214.15,214.27,213.19,213.44,142465.0,214.15,214.27,213.19,213.44,142465.0
2018-06-27 09:30:00,212.86,214.31,211.48,212.33,36220.0,212.86,214.31,211.48,212.33,36220.0
2018-06-27 10:00:00,212.28,213.18,212.27,212.78,36776.0,212.28,213.18,212.27,212.78,36776.0
2018-06-27 10:30:00,212.77,213.52,212.26,212.63,50612.0,212.77,213.52,212.26,212.63,50612.0
2018-06-27 11:00:00,212.55,213.0,212.15,212.15,19624.0,212.55,213.0,212.15,212.15,19624.0
2018-06-27 11:30:00,212.0,212.65,211.91,212.36,20792.0,212.0,212.65,211.91,212.36,20792.0
2018-06-27 12:00:00,212.18,212.92,212.18,212.56,60185.0,212.18,212.92,212.18,212.56,60185.0
2018-06-27 12:30:00,212.47,212.47,211.89,211.97,33081.0,212.47,212.47,211.89,211.97,33081.0
2018-06-27 13:00:00,211.97,212.1,211.17,211.43,62117.0,211.97,212.1,211.17,211.43,62117.0
2018-06-27 13:30:00,211.43,211.47,210.81,211.2,33179.0,211.43,211.47,210.81,211.2,33179.0
2018-06-27 14:00:00,211.24,211.39,210.43,211.05,59563.0,211.24,211.39,210.43,211.05,59563.0
2018-06-27 14:30:00,210.94,211.91,210.9,211.4,97460.0,210.94,211.91,210.9,211.4,97460.0
2018-06-27 15:00:00,211.43,211.92,211.03,211.89,115779.0,211.43,211.92,211.03,211.89,115779.0
2018-06-27 15:30:00,211.85,212.08,211.6,211.73,255361.0,211.85,212.08,211.6,211.73,255361.0
2018-06-28 09:30:00,212.54,212.54,210.39,211.18,46267.0,212.54,212.54,210.39,211.18,46267.0
2018-06-28 10:00:00,211.3,211.4,209.45,209.82,52862.0,211.3,211.4,209.45,209.82,52862.0
2018-06-28 10:30:00,209.74,209.83,208.87,209.74,68097.0,209.74,209.83,208.87,209.74,68097.0
2018-06-28 11:00:00,209.71,210.96,209.49,210.76,75363.0,209.71,210.96,209.49,210.76,75363.0
2018-06-28 11:30:00,210.78,211.11,210.51,210.75,44984.0,210.78,211.11,210.51,210.75,44984.0
2018-06-28 12:00:00,210.86,211.03,210.53,210.92,46159.0,210.86,211.03,210.53,210.92,46159.0
2018-06-28 12:30:00,210.89,211.33,210.68,211.25,47813.0,210.89,211.33,210.68,211.25,47813.0
2018-06-28 13:00:00,211.17,211.27,210.78,211.13,24824.0,211.17,211.27,210.78,211.13,24824.0
2018-06-28 13:30:00,211.19,211.81,211.16,211.4,23304.0,211.19,211.81,211.16,211.4,23304.0
2018-06-28 14:00:00,211.42,211.79,211.37,211.67,53066.0,211.42,211.79,211.37,211.67,53066.0
2018-06-28 14:30:00,211.67,211.7,211.15,211.55,81850.0,211.67,211.7,211.15,211.55,81850.0
2018-06-28 15:00:00,211.58,211.87,211.3,211.85,33784.0,211.58,211.87,211.3,211.85,33784.0
2018-06-28 15:30:00,211.83,211.89,211.07,211.36,107781.0,211.83,211.89,211.07,211.36,107781.0
2018-06-29 09:30:00,212.36,214.37,210.86,213.45,244139.0,212.36,214.37,210.86,213.45,244139.0
2018-06-29 10:00:00,213.45,214.86,213.11,214.47,77611.0,213.45,214.86,213.11,214.47,77611.0
2018-06-29 10:30:00,214.37,214.63,213.83,214.28,15797.0,214.37,214.63,213.83,214.28,15797.0
2018-06-29 11:00:00,214.27,214.7,213.99,214.32,35314.0,214.27,214.7,213.99,214.32,35314.0
2018-06-29 11:30:00,214.33,214.56,213.77,213.77,53291.0,214.33,214.56,213.77,213.77,53291.0
2018-06-29 12:00:00,213.77,214.25,213.66,214.16,15871.0,213.77,214.25,213.66,214.16,15871.0
2018-06-29 12:30:00,214.19,214.19,213.7,213.74,11496.0,214.19,214.19,213.7,213.74,11496.0
2018-06-29 13:00:00,213.77,214.71,213.77,214.65,175041.0,213.77,214.71,213.77,214.65,175041.0
2018-06-29 13:30:00,214.71,215.12,214.65,215.03,19237.0,214.71,215.12,214.65,215.03,19237.0
2018-06-29 14:00:00,215.06,215.11,214.8,214.89,34377.0,215.06,215.11,214.8,214.89,34377.0
2018-06-29 14:30:00,214.84,215.44,214.68,215.42,28668.0,214.84,215.44,214.68,215.42,28668.0
2018-06-29 15:00:00,215.47,215.81,215.05,215.43,42154.0,215.47,215.81,215.05,215.43,42154.0
2018-06-29 15:30:00,215.36,215.73,214.09,214.29,132502.0,215.36,215.73,214.09,214.29,132502.0
2018-07-02 09:30:00,212.38,213.36,211.62,212.01,130671.0,212.38,213.36,211.62,212.01,130671.0
2018-07-02 10:00:00,212.12,212.63,211.48,212.42,83622.0,212.12,212.63,211.48,212.42,83622.0
2018-07-02 10:30:00,212.46,213.7,212.46,213.64,19810.0,212.46,213.7,212.46,213.64,19810.0
2018-07-02 11:00:00,213.58,214.2,213.21,213.47,19408.0,213.58,214.2,213.21,213.47,19408.0
2018-07-02 11:30:00,213.45,213.5,212.94,213.18,28011.0,213.45,213.5,212.94,213.18,28011.0
2018-07-02 12:00:00,213.18,213.41,212.46,212.6,29911.0,213.18,213.41,212.46,212.6,29911.0
2018-07-02 12:30:00,212.59,212.95,212.47,212.53,24298.0,212.59,212.95,212.47,212.53,24298.0
2018-07-02 13:00:00,212.49,212.63,212.0,212.57,57939.0,212.49,212.63,212.0,212.57,57939.0
2018-07-02 13:30:00,212.55,213.26,212.5,212.76,26541.0,212.55,213.26,212.5,212.76,26541.0
2018-07-02 14:00:00,212.63,213.29,212.63,213.24,28478.0,212.63,213.29,212.63,213.24,28478.0
2018-07-02 14:30:00,213.22,213.48,213.11,213.25,19731.0,213.22,213.48,213.11,213.25,19731.0
2018-07-02 15:00:00,213.25,213.82,213.04,213.81,39271.0,213.25,213.82,213.04,213.81,39271.0
2018-07-02 15:30:00,213.84,213.99,213.58,213.86,92189.0,213.84,213.99,213.58,213.86,92189.0
2018-07-03 09:30:00,215.0,215.8,214.46,215.23,20483.0,215.0,215.8,214.46,215.23,20483.0
2018-07-03 10:00:00,215.32,216.51,215.11,216.1,40703.0,215.32,216.51,215.11,216.1,40703.0
2018-07-03 10:30:00,216.0,216.02,214.5,214.82,23357.0,216.0,216.02,214.5,214.82,23357.0
2018-07-03 11:00:00,214.88,215.44,214.87,215.3,25088.0,214.88,215.44,214.87,215.3,25088.0
2018-07-03 11:30:00,215.26,215.69,215.2,215.5,21119.0,215.26,215.69,215.2,215.5,21119.0
2018-07-03 12:00:00,215.53,215.69,215.29,215.39,32958.0,215.53,215.69,215.29,215.39,32958.0
2018-07-03 12:30:00,215.46,215.48,214.84,215.09,141147.0,215.46,215.48,214.84,215.09,141147.0
2018-07-05 09:30:00,215.27,216.23,214.51,215.41,28877.0,215.27,216.23,214.51,215.41,28877.0
2018-07-05 10:00:00,215.49,215.87,215.1,215.67,23099.0,215.49,215.87,215.1,215.67,23099.0
2018-07-05 10:30:00,215.68,215.82,215.16,215.26,16406.0,215.68,215.82,215.16,215.26,16406.0
2018-07-05 11:00:00,215.18,216.12,215.15,215.98,11083.0,215.18,216.12,215.15,215.98,11083.0
2018-07-05 11:30:00,215.85,216.33,215.85,215.89,8807.0,215.85,216.33,215.85,215.89,8807.0
2018-07-05 12:00:00,215.92,216.8,215.92,216.79,9405.0,215.92,216.8,215.92,216.79,9405.0
2018-07-05 12:30:00,216.79,216.79,216.49,216.71,7414.0,216.79,216.79,216.49,216.71,7414.0
2018-07-05 13:00:00,216.78,217.13,216.76,217.01,10686.0,216.78,217.13,216.76,217.01,10686.0
2018-07-05 13:30:00,217.06,217.22,216.76,216.99,15218.0,217.06,217.22,216.76,216.99,15218.0
2018-07-05 14:00:00,217.0,217.26,216.52,217.18,17516.0,217.0,217.26,216.52,217.18,17516.0
2018-07-05 14:30:00,217.1,217.29,216.95,217.17,26805.0,217.1,217.29,216.95,217.17,26805.0
2018-07-05 15:00:00,217.1,217.29,217.0,217.05,34741.0,217.1,217.29,217.0,217.05,34741.0
2018-07-05 15:30:00,217.03,217.6,216.98,217.47,82531.0,217.03,217.6,216.98,217.47,82531.0
2018-07-06 09:30:00,217.96,219.44,217.06,218.22,32633.0,217.96,219.44,217.06,218.22,32633.0
2018-07-06 10:00:00,218.16,219.48,217.83,219.48,24564.0,218.16,219.48,217.83,219.48,24564.0
2018-07-06 10:30:00,219.39,219.65,219.18,219.24,15106.0,219.39,219.65,219.18,219.24,15106.0
2018-07-06 11:00:00,219.28,219.77,219.09,219.23,10030.0,219.28,219.77,219.09,219.23,10030.0
2018-07-06 11:30:00,219.15,219.76,218.98,219.66,26027.0,219.15,219.76,218.98,219.66,26027.0
2018-07-06 12:00:00,219.61,220.0,219.28,219.33,13441.0,219.61,220.0,219.28,219.33,13441.0
2018-07-06 12:30:00,219.31,219.64,219.22,219.46,16815.0,219.31,219.64,219.22,219.46,16815.0
2018-07-06 13:00:00,219.6,219.99,219.6,219.97,10821.0,219.6,219.99,219.6,219.97,10821.0
2018-07-06 13:30:00,219.97,220.31,219.77,219.81,15396.0,219.97,220.31,219.77,219.81,15396.0
2018-07-06 14:00:00,219.81,219.88,219.45,219.48,12791.0,219.81,219.88,219.45,219.48,12791.0
2018-07-06 14:30:00,219.43,219.44,218.98,219.21,26110.0,219.43,219.44,218.98,219.21,26110.0
2018-07-06 15:00:00,219.22,219.27,218.95,219.22,29502.0,219.22,219.27,218.95,219.22,29502.0
2018-07-06 15:30:00,219.2,219.2,218.62,218.7,125349.0,219.2,219.2,218.62,218.7,125349.0
2018-07-09 09:30:00,220.01,220.76,218.7,220.32,21211.0,220.01,220.76,218.7,220.32,21211.0
2018-07-09 10:00:00,220.45,220.6,219.71,220.07,20022.0,220.45,220.6,219.71,220.07,20022.0
2018-07-09 10:30:00,220.07,220.81,220.07,220.74,21695.0,220.07,220.81,220.07,220.74,21695.0
2018-07-09 11:00:00,220.7,221.26,220.5,221.02,15153.0,220.7,221.26,220.5,221.02,15153.0
2018-07-09 11:30:00,220.96,221.69,220.82,221.62,11663.0,220.96,221.69,220.82,221.62,11663.0
2018-07-09 12:00:00,221.63,222.13,221.5,221.65,19143.0,221.63,222.13,221.5,221.65,19143.0
2018-07-09 12:30:00,221.64,221.68,221.23,221.23,9176.0,221.64,221.68,221.23,221.23,9176.0
2018-07-09 13:00:00,221.19,221.5,221.13,221.3,11541.0,221.19,221.5,221.13,221.3,11541.0
2018-07-09 13:30:00,221.23,221.58,221.23,221.58,9303.0,221.23,221.58,221.23,221.58,9303.0
2018-07-09 14:00:00,221.54,221.63,221.29,221.41,8437.0,221.54,221.63,221.29,221.41,8437.0
2018-07-09 14:30:00,221.39,221.39,220.78,220.84,12781.0,221.39,221.39,220.78,220.84,12781.0
2018-07-09 15:00:00,220.78,220.8,220.29,220.48,17985.0,220.78,220.8,220.29,220.48,17985.0
2018-07-09 15:30:00,220.45,221.0,220.45,220.85,73811.0,220.45,221.0,220.45,220.85,73811.0
2018-07-10 09:30:00,220.78,220.78,218.02,218.94,31477.0,220.78,220.78,218.02,218.94,31477.0
2018-07-10 10:00:00,218.88,219.91,218.88,219.14,20426.0,218.88,219.91,218.88,219.14,20426.0
2018-07-10 10:30:00,219.11,219.43,218.74,218.97,13431.0,219.11,219.43,218.74,218.97,13431.0
2018-07-10 11:00:00,218.96,219.1,218.14,218.14,13334.0,218.96,219.1,218.14,218.14,13334.0
2018-07-10 11:30:00,218.02,218.35,218.02,218.32,33792.0,218.02,218.35,218.02,218.32,33792.0
2018-07-10 12:00:00,218.27,218.5,217.96,218.31,15487.0,218.27,218.5,217.96,218.31,15487.0
2018-07-10 12:30:00,218.3,218.59,218.28,218.56,17156.0,218.3,218.59,218.28,218.56,17156.0
2018-07-10 13:00:00,218.63,218.79,218.21,218.27,44543.0,218.63,218.79,218.21,218.27,44543.0
2018-07-10 13:30:00,218.26,218.59,217.93,218.5,30516.0,218.26,218.59,217.93,218.5,30516.0
2018-07-10 14:00:00,218.46,218.66,218.37,218.62,12760.0,218.46,218.66,218.37,218.62,12760.0
2018-07-10 14:30:00,218.64,218.83,218.64,218.73,10867.0,218.64,218.83,218.64,218.73,10867.0
2018-07-10 15:00:00,218.69,219.02,218.61,218.61,48736.0,218.69,219.02,218.61,218.61,48736.0
2018-07-10 15:30:00,218.63,219.12,218.63,219.03,80236.0,218.63,219.12,218.63,219.03,80236.0
2018-07-11 09:30:00,217.83,228.49,217.7,224.4,422713.0,217.83,228.49,217.7,224.4,422713.0
2018-07-11 10:00:00,224.39,226.6,223.75,226.0,219295.0,224.39,226.6,223.75,226.0,219295.0
2018-07-11 10:30:00,226.01,226.39,224.25,224.59,123829.0,226.01,226.39,224.25,224.59,123829.0
2018-07-11 11:00:00,224.68,225.11,223.02,223.42,81917.0,224.68,225.11,223.02,223.42,81917.0
2018-07-11 11:30:00,223.55,223.89,222.53,222.83,102350.0,223.55,223.89,222.53,222.83,102350.0
2018-07-11 12:00:00,222.85,223.87,222.03,223.7,251677.0,222.85,223.87,222.03,223.7,251677.0
2018-07-11 12:30:00,223.72,225.17,223.48,224.06,255056.0,223.72,225.17,223.48,224.06,255056.0
2018-07-11 13:00:00,224.08,224.64,223.3,224.64,38281.0,224.08,224.64,223.3,224.64,38281.0
2018-07-11 13:30:00,224.69,225.58,224.56,225.16,64547.0,224.69,225.58,224.56,225.16,64547.0
2018-07-11 14:00:00,225.18,226.58,225.15,225.98,51046.0,225.18,226.58,225.15,225.98,51046.0
2018-07-11 14:30:00,225.91,226.11,225.14,225.39,32424.0,225.91,226.11,225.14,225.39,32424.0
2018-07-11 15:00:00,225.35,226.2,224.97,225.2,82654.0,225.35,226.2,224.97,225.2,82654.0
2018-07-11 15:30:00,225.22,225.45,224.62,224.85,150951.0,225.22,225.45,224.62,224.85,150951.0
2018-07-12 09:30:00,225.86,226.31,220.48,222.19,110419.0,225.86,226.31,220.48,222.19,110419.0
2018-07-12 10:00:00,222.39,223.16,221.74,222.9,123092.0,222.39,223.16,221.74,222.9,123092.0
2018-07-12 10:30:00,222.85,223.0,222.15,222.31,104732.0,222.85,223.0,222.15,222.31,104732.0
2018-07-12 11:00:00,222.35,222.93,222.12,222.47,47054.0,222.35,222.93,222.12,222.47,47054.0
2018-07-12 11:30:00,222.47,223.85,222.25,223.85,97675.0,222.47,223.85,222.25,223.85,97675.0
2018-07-12 12:00:00,223.81,223.81,222.86,223.27,37319.0,223.81,223.81,222.86,223.27,37319.0
2018-07-12 12:30:00,223.24,224.48,223.2,224.3,150375.0,223.24,224.48,223.2,224.3,150375.0
2018-07-12 13:00:00,224.28,225.03,223.41,223.41,170992.0,224.28,225.03,223.41,223.41,170992.0
2018-07-12 13:30:00,223.41,223.72,222.25,222.37,522318.0,223.41,223.72,222.25,222.37,522318.0
2018-07-12 14:00:00,222.37,224.15,222.18,223.26,172461.0,222.37,224.15,222.18,223.26,172461.0
2018-07-12 14:30:00,223.13,223.2,222.12,222.55,23671.0,223.13,223.2,222.12,222.55,23671.0
2018-07-12 15:00:00,222.55,223.2,222.43,223.06,197405.0,222.55,223.2,222.43,223.06,197405.0
2018-07-12 15:30:00,223.05,223.4,222.87,223.32,136345.0,223.05,223.4,222.87,223.32,136345.0
2018-07-13 09:30:00,223.33,225.38,221.63,224.91,115161.0,223.33,225.38,221.63,224.91,115161.0
2018-07-13 10:00:00,224.86,225.22,223.31,224.15,121089.0,224.86,225.22,223.31,224.15,121089.0
2018-07-13 10:30:00,224.28,225.21,224.27,224.63,105766.0,224.28,225.21,224.27,224.63,105766.0
2018-07-13 11:00:00,224.64,225.49,224.32,225.38,96248.0,224.64,225.49,224.32,225.38,96248.0
2018-07-13 11:30:00,225.31,225.66,224.33,224.52,47726.0,225.31,225.66,224.33,224.52,47726.0
2018-07-13 12:00:00,224.57,224.63,223.62,223.75,24303.0,224.57,224.63,223.62,223.75,24303.0
2018-07-13 12:30:00,223.72,224.31,223.69,224.31,35381.0,223.72,224.31,223.69,224.31,35381.0
2018-07-13 13:00:00,224.39,224.39,223.81,224.05,10635.0,224.39,224.39,223.81,224.05,10635.0
2018-07-13 13:30:00,224.05,224.1,223.7,224.01,7893.0,224.05,224.1,223.7,224.01,7893.0
2018-07-13 14:00:00,223.93,224.01,223.68,223.82,15468.0,223.93,224.01,223.68,223.82,15468.0
2018-07-13 14:30:00,223.77,224.09,223.67,223.89,40417.0,223.77,224.09,223.67,223.89,40417.0
2018-07-13 15:00:00,223.98,224.68,223.98,224.33,44002.0,223.98,224.68,223.98,224.33,44002.0
2018-07-13 15:30:00,224.35,224.35,223.56,223.85,107418.0,224.35,224.35,223.56,223.85,107418.0
2018-07-16 09:30:00,223.97,224.34,221.48,222.09,58704.0,223.97,224.34,221.48,222.09,58704.0
2018-07-16 10:00:00,221.91,222.2,221.41,222.07,20330.0,221.91,222.2,221.41,222.07,20330.0
2018-07-16 10:30:00,222.06,222.14,220.58,220.58,51033.0,222.06,222.14,220.58,220.58,51033.0
2018-07-16 11:00:00,220.56,222.31,220.51,222.17,42022.0,220.56,222.31,220.51,222.17,42022.0
2018-07-16 11:30:00,222.24,222.41,221.49,221.88,23080.0,222.24,222.41,221.49,221.88,23080.0
2018-07-16 12:00:00,221.79,222.55,221.59,222.28,64669.0,221.79,222.55,221.59,222.28,64669.0
2018-07-16 12:30:00,222.17,222.41,221.87,222.38,79781.0,222.17,222.41,221.87,222.38,79781.0
2018-07-16 13:00:00,222.36,223.08,222.09,222.81,113063.0,222.36,223.08,222.09,222.81,113063.0
2018-07-16 13:30:00,222.76,222.93,221.58,221.87,46561.0,222.76,222.93,221.58,221.87,46561.0
2018-07-16 14:00:00,221.81,222.02,221.02,221.28,24845.0,221.81,222.02,221.02,221.28,24845.0
2018-07-16 14:30:00,221.22,221.22,220.63,220.63,16601.0,221.22,221.22,220.63,220.63,16601.0
2018-07-16 15:00:00,220.63,221.59,220.59,221.42,25735.0,220.63,221.59,220.59,221.42,25735.0
2018-07-16 15:30:00,221.42,221.69,221.32,221.51,87098.0,221.42,221.69,221.32,221.51,87098.0
2018-07-17 09:30:00,221.0,223.21,220.94,222.95,44987.0,221.0,223.21,220.94,222.95,44987.0
2018-07-17 10:00:00,223.02,224.07,223.0,223.92,26002.0,223.02,224.07,223.0,223.92,26002.0
2018-07-17 10:30:00,224.01,224.71,223.71,223.71,25501.0,224.01,224.71,223.71,223.71,25501.0
2018-07-17 11:00:00,223.63,224.5,223.37,224.37,12539.0,223.63,224.5,223.37,224.37,12539.0
2018-07-17 11:30:00,224.28,224.46,223.85,224.21,25667.0,224.28,224.46,223.85,224.21,25667.0
2018-07-17 12:00:00,224.04,224.14,223.58,223.97,17342.0,224.04,224.14,223.58,223.97,17342.0
2018-07-17 12:30:00,224.04,224.2,223.66,224.18,14744.0,224.04,224.2,223.66,224.18,14744.0
2018-07-17 13:00:00,224.11,224.35,223.84,223.91,16551.0,224.11,224.35,223.84,223.91,16551.0
2018-07-17 13:30:00,223.93,224.13,223.87,223.98,14134.0,223.93,224.13,223.87,223.98,14134.0
2018-07-17 14:00:00,223.93,224.04,223.55,224.0,34060.0,223.93,224.04,223.55,224.0,34060.0
2018-07-17 14:30:00,224.05,224.05,223.78,223.8,15443.0,224.05,224.05,223.78,223.8,15443.0
2018-07-17 15:00:00,223.76,224.48,223.72,224.47,32820.0,223.76,224.48,223.72,224.47,32820.0
2018-07-17 15:30:00,224.49,224.49,224.18,224.35,79261.0,224.49,224.49,224.18,224.35,79261.0
2018-07-18 09:30:00,224.01,224.85,222.76,224.85,38075.0,224.01,224.85,222.76,224.85,38075.0
2018-07-18 10:00:00,224.7,225.17,224.26,225.03,38979.0,224.7,225.17,224.26,225.03,38979.0
2018-07-18 10:30:00,225.05,225.57,224.32,224.57,49132.0,225.05,225.57,224.32,224.57,49132.0
2018-07-18 11:00:00,224.48,225.11,224.33,224.98,18712.0,224.48,225.11,224.33,224.98,18712.0
2018-07-18 11:30:00,225.08,225.59,224.44,225.59,77203.0,225.08,225.59,224.44,225.59,77203.0
2018-07-18 12:00:00,225.54,225.61,225.02,225.38,7649.0,225.54,225.61,225.02,225.38,7649.0
2018-07-18 12:30:00,225.35,225.61,225.18,225.2,12526.0,225.35,225.61,225.18,225.2,12526.0
2018-07-18 13:00:00,225.19,225.25,224.72,224.9,18317.0,225.19,225.25,224.72,224.9,18317.0
2018-07-18 13:30:00,224.89,224.94,224.62,224.63,11795.0,224.89,224.94,224.62,224.63,11795.0
2018-07-18 14:00:00,224.62,225.03,224.62,224.93,22227.0,224.62,225.03,224.62,224.93,22227.0
2018-07-18 14:30:00,224.92,225.04,224.57,224.87,17943.0,224.92,225.04,224.57,224.87,17943.0
2018-07-18 15:00:00,224.95,225.01,224.2,224.3,86949.0,224.95,225.01,224.2,224.3,86949.0
2018-07-18 15:30:00,224.27,224.52,224.24,224.38,85504.0,224.27,224.52,224.24,224.38,85504.0
2018-07-19 09:30:00,224.05,224.34,222.66,223.07,51432.0,224.05,224.34,222.66,223.07,51432.0
2018-07-19 10:00:00,223.21,223.67,223.05,223.29,5853.0,223.21,223.67,223.05,223.29,5853.0
2018-07-19 10:30:00,223.45,223.69,223.15,223.67,17212.0,223.45,223.69,223.15,223.67,17212.0
2018-07-19 11:00:00,223.59,223.85,223.39,223.46,21873.0,223.59,223.85,223.39,223.46,21873.0
2018-07-19 11:30:00,223.45,223.74,223.25,223.53,42198.0,223.45,223.74,223.25,223.53,42198.0
2018-07-19 12:00:00,223.51,224.15,223.47,223.7,71596.0,223.51,224.15,223.47,223.7,71596.0
2018-07-19 12:30:00,223.66,223.8,223.45,223.51,29342.0,223.66,223.8,223.45,223.51,29342.0
2018-07-19 13:00:00,223.43,223.68,223.34,223.55,46919.0,223.43,223.68,223.34,223.55,46919.0
2018-07-19 13:30:00,223.61,223.7,223.41,223.52,38160.0,223.61,223.7,223.41,223.52,38160.0
2018-07-19 14:00:00,223.51,223.73,223.5,223.66,28565.0,223.51,223.73,223.5,223.66,28565.0
2018-07-19 14:30:00,223.66,223.73,223.31,223.49,20616.0,223.66,223.73,223.31,223.49,20616.0
2018-07-19 15:00:00,223.46,223.7,223.17,223.28,19840.0,223.46,223.7,223.17,223.28,19840.0
2018-07-19 15:30:00,223.27,223.56,223.15,223.28,107481.0,223.27,223.56,223.15,223.28,107481.0
2018-07-20 09:30:00,221.8,223.53,221.8,223.1,49718.0,221.8,223.53,221.8,223.1,49718.0
2018-07-20 10:00:00,223.02,224.55,222.72,224.53,59118.0,223.02,224.55,222.72,224.53,59118.0
2018-07-20 10:30:00,224.53,225.06,223.09,223.5,37673.0,224.53,225.06,223.09,223.5,37673.0
2018-07-20 11:00:00,223.58,224.48,223.46,224.01,27979.0,223.58,224.48,223.46,224.01,27979.0
2018-07-20 11:30:00,224.07,224.68,223.96,224.12,60305.0,224.07,224.68,223.96,224.12,60305.0
2018-07-20 12:00:00,224.17,224.3,223.41,224.3,33584.0,224.17,224.3,223.41,224.3,33584.0
2018-07-20 12:30:00,224.31,224.43,224.1,224.34,30454.0,224.31,224.43,224.1,224.34,30454.0
2018-07-20 13:00:00,224.46,224.61,224.19,224.2,15551.0,224.46,224.61,224.19,224.2,15551.0
2018-07-20 13:30:00,224.27,224.45,223.93,224.37,17400.0,224.27,224.45,223.93,224.37,17400.0
2018-07-20 14:00:00,224.31,224.5,224.13,224.33,15908.0,224.31,224.5,224.13,224.33,15908.0
2018-07-20 14:30:00,224.37,224.37,223.8,224.11,13620.0,224.37,224.37,223.8,224.11,13620.0
2018-07-20 15:00:00,224.11,224.93,223.99,224.24,210752.0,224.11,224.93,223.99,224.24,210752.0
2018-07-20 15:30:00,224.16,224.52,223.87,224.24,135995.0,224.16,224.52,223.87,224.24,135995.0
2018-07-23 09:30:00,223.18,224.18,220.68,221.03,72057.0,223.18,224.18,220.68,221.03,72057.0
2018-07-23 10:00:00,221.03,221.13,218.79,219.17,46753.0,221.03,221.13,218.79,219.17,46753.0
2018-07-23 10:30:00,219.13,220.24,218.98,219.3,41495.0,219.13,220.24,218.98,219.3,41495.0
2018-07-23 11:00:00,219.37,219.81,218.69,218.74,150466.0,219.37,219.81,218.69,218.74,150466.0
2018-07-23 11:30:00,218.73,219.15,218.63,219.01,27322.0,218.73,219.15,218.63,219.01,27322.0
2018-07-23 12:00:00,219.06,219.57,218.55,218.99,51909.0,219.06,219.57,218.55,218.99,51909.0
2018-07-23 12:30:00,219.01,219.73,218.88,219.62,131629.0,219.01,219.73,218.88,219.62,131629.0
2018-07-23 13:00:00,219.62,219.78,219.33,219.33,61320.0,219.62,219.78,219.33,219.33,61320.0
2018-07-23 13:30:00,219.32,219.33,218.72,218.77,35276.0,219.32,219.33,218.72,218.77,35276.0
2018-07-23 14:00:00,218.77,218.84,217.78,217.86,48797.0,218.77,218.84,217.78,217.86,48797.0
2018-07-23 14:30:00,217.93,218.06,217.29,217.53,79768.0,217.93,218.06,217.29,217.53,79768.0
2018-07-23 15:00:00,217.59,217.66,216.74,217.1,66714.0,217.59,217.66,216.74,217.1,66714.0
2018-07-23 15:30:00,217.07,217.42,216.95,217.27,153009.0,217.07,217.42,216.95,217.27,153009.0
2018-07-24 09:30:00,217.41,218.21,216.36,216.67,61114.0,217.41,218.21,216.36,216.67,61114.0
2018-07-24 10:00:00,216.71,217.11,216.34,216.44,43527.0,216.71,217.11,216.34,216.44,43527.0
2018-07-24 10:30:00,216.46,218.18,216.37,218.14,121773.0,216.46,218.18,216.37,218.14,121773.0
2018-07-24 11:00:00,218.18,218.6,217.95,218.49,27296.0,218.18,218.6,217.95,218.49,27296.0
2018-07-24 11:30:00,218.45,218.68,218.13,218.58,56840.0,218.45,218.68,218.13,218.58,56840.0
2018-07-24 12:00:00,218.53,219.21,218.52,218.59,22158.0,218.53,219.21,218.52,218.59,22158.0
2018-07-24 12:30:00,218.56,218.74,218.21,218.73,29575.0,218.56,218.74,218.21,218.73,29575.0
2018-07-24 13:00:00,218.76,220.83,218.76,219.25,314442.0,218.76,220.83,218.76,219.25,314442.0
2018-07-24 13:30:00,219.16,219.31,218.27,218.52,38350.0,219.16,219.31,218.27,218.52,38350.0
2018-07-24 14:00:00,218.51,218.61,218.16,218.49,47282.0,218.51,218.61,218.16,218.49,47282.0
2018-07-24 14:30:00,218.48,219.39,218.44,219.39,86937.0,218.48,219.39,218.44,219.39,86937.0
2018-07-24 15:00:00,219.44,220.41,219.3,219.56,178455.0,219.44,220.41,219.3,219.56,178455.0
2018-07-24 15:30:00,219.57,219.75,219.17,219.56,204682.0,219.57,219.75,219.17,219.56,204682.0
2018-07-25 09:30:00,219.79,220.33,218.0,218.23,173924.0,219.79,220.33,218.0,218.23,173924.0
2018-07-25 10:00:00,218.09,218.34,216.45,217.07,120093.0,218.09,218.34,216.45,217.07,120093.0
2018-07-25 10:30:00,217.23,218.5,216.59,217.22,132234.0,217.23,218.5,216.59,217.22,132234.0
2018-07-25 11:00:00,217.25,217.74,214.56,216.81,183722.0,217.25,217.74,214.56,216.81,183722.0
2018-07-25 11:30:00,216.94,217.15,216.08,217.01,106415.0,216.94,217.15,216.08,217.01,106415.0
2018-07-25 12:00:00,217.0,217.06,216.65,216.87,34824.0,217.0,217.06,216.65,216.87,34824.0
2018-07-25 12:30:00,216.87,217.89,216.72,217.89,118830.0,216.87,217.89,216.72,217.89,118830.0
2018-07-25 13:00:00,217.87,219.49,216.85,216.93,125089.0,217.87,219.49,216.85,216.93,125089.0
2018-07-25 13:30:00,216.93,217.21,216.64,216.67,126938.0,216.93,217.21,216.64,216.67,126938.0
2018-07-25 14:00:00,216.7,217.37,216.64,217.2,104379.0,216.7,217.37,216.64,217.2,104379.0
2018-07-25 14:30:00,217.13,217.36,216.87,217.01,67739.0,217.13,217.36,216.87,217.01,67739.0
2018-07-25 15:00:00,217.01,217.23,215.79,215.93,79154.0,217.01,217.23,215.79,215.93,79154.0
2018-07-25 15:30:00,215.96,217.66,215.37,217.45,277989.0,215.96,217.66,215.37,217.45,277989.0
2018-07-26 09:30:00,185.55,189.11,180.09,181.06,1470901.0,185.55,189.11,180.09,181.06,1470901.0
2018-07-26 10:00:00,180.8,183.74,180.74,182.05,562313.0,180.8,183.74,180.74,182.05,562313.0
2018-07-26 10:30:00,182.05,183.6,179.05,182.88,510862.0,182.05,183.6,179.05,182.88,510862.0
2018-07-26 11:00:00,182.97,185.31,182.42,183.42,368072.0,182.97,185.31,182.42,183.42,368072.0
2018-07-26 11:30:00,183.44,185.13,179.0,179.13,422184.0,183.44,185.13,179.0,179.13,422184.0
2018-07-26 12:00:00,179.3,180.31,177.68,178.08,403087.0,179.3,180.31,177.68,178.08,403087.0
2018-07-26 12:30:00,178.16,179.78,177.0,179.04,411205.0,178.16,179.78,177.0,179.04,411205.0
2018-07-26 13:00:00,179.2,182.58,178.45,181.99,469034.0,179.2,182.58,178.45,181.99,469034.0
2018-07-26 13:30:00,181.95,182.34,180.88,182.13,288708.0,181.95,182.34,180.88,182.13,288708.0
2018-07-26 14:00:00,182.13,184.0,182.08,183.61,312233.0,182.13,184.0,182.08,183.61,312233.0
2018-07-26 14:30:00,183.52,183.58,181.38,182.14,226899.0,183.52,183.58,181.38,182.14,226899.0
2018-07-26 15:00:00,182.1,182.14,181.14,181.26,176025.0,182.1,182.14,181.14,181.26,176025.0
2018-07-26 15:30:00,181.25,181.25,179.31,179.31,634406.0,181.25,181.25,179.31,179.31,634406.0
2018-07-27 09:30:00,178.53,182.4,177.43,181.12,461013.0,178.53,182.4,177.43,181.12,461013.0
2018-07-27 10:00:00,181.15,182.26,180.16,181.34,259737.0,181.15,182.26,180.16,181.34,259737.0
2018-07-27 10:30:00,181.34,181.84,180.62,181.58,286763.0,181.34,181.84,180.62,181.58,286763.0
2018-07-27 11:00:00,181.54,182.08,180.92,181.81,237010.0,181.54,182.08,180.92,181.81,237010.0
2018-07-27 11:30:00,181.8,182.21,181.64,181.86,216958.0,181.8,182.21,181.64,181.86,216958.0
2018-07-27 12:00:00,181.84,183.34,181.7,183.29,123654.0,181.84,183.34,181.7,183.29,123654.0
2018-07-27 12:30:00,183.27,185.23,183.06,184.09,260103.0,183.27,185.23,183.06,184.09,260103.0
2018-07-27 13:00:00,184.0,184.79,183.74,184.6,99284.0,184.0,184.79,183.74,184.6,99284.0
2018-07-27 13:30:00,184.63,185.2,184.32,185.17,171467.0,184.63,185.2,184.32,185.17,171467.0
2018-07-27 14:00:00,185.13,185.51,183.62,184.04,119758.0,185.13,185.51,183.62,184.04,119758.0
2018-07-27 14:30:00,184.07,184.56,183.13,183.62,168176.0,184.07,184.56,183.13,183.62,168176.0
2018-07-27 15:00:00,183.5,183.96,182.68,182.87,185135.0,183.5,183.96,182.68,182.87,185135.0
2018-07-27 15:30:00,182.92,183.21,182.64,183.06,227219.0,182.92,183.21,182.64,183.06,227219.0
2018-07-30 09:30:00,182.53,184.76,182.53,184.5,168781.0,182.53,184.76,182.53,184.5,168781.0
2018-07-30 10:00:00,184.58,184.6,182.5,183.3,166125.0,184.58,184.6,182.5,183.3,166125.0
2018-07-30 10:30:00,183.3,184.07,182.9,183.99,67122.0,183.3,184.07,182.9,183.99,67122.0
2018-07-30 11:00:00,183.92,184.9,183.41,183.98,76383.0,183.92,184.9,183.41,183.98,76383.0
2018-07-30 11:30:00,184.02,185.94,183.62,185.81,101216.0,184.02,185.94,183.62,185.81,101216.0
2018-07-30 12:00:00,185.8,185.8,184.35,184.5,55410.0,185.8,185.8,184.35,184.5,55410.0
2018-07-30 12:30:00,184.59,185.23,184.17,184.24,45396.0,184.59,185.23,184.17,184.24,45396.0
2018-07-30 13:00:00,184.3,185.31,183.93,185.31,94089.0,184.3,185.31,183.93,185.31,94089.0
2018-07-30 13:30:00,185.27,186.25,185.23,185.61,78493.0,185.27,186.25,185.23,185.61,78493.0
2018-07-30 14:00:00,185.65,185.99,183.6,185.84,86171.0,185.65,185.99,183.6,185.84,86171.0
2018-07-30 14:30:00,185.89,186.62,185.67,186.2,122111.0,185.89,186.62,185.67,186.2,122111.0
2018-07-30 15:00:00,186.2,186.89,185.63,186.04,190026.0,186.2,186.89,185.63,186.04,190026.0
2018-07-30 15:30:00,186.01,186.06,184.49,184.72,287435.0,186.01,186.06,184.49,184.72,287435.0
2018-07-31 09:30:00,185.7,186.1,184.1,185.77,99222.0,185.7,186.1,184.1,185.77,99222.0
2018-07-31 10:00:00,185.77,186.78,185.35,186.14,98927.0,185.77,186.78,185.35,186.14,98927.0
2018-07-31 10:30:00,186.16,186.85,185.82,186.44,71131.0,186.16,186.85,185.82,186.44,71131.0
2018-07-31 11:00:00,186.48,186.6,186.0,186.28,48803.0,186.48,186.6,186.0,186.28,48803.0
2018-07-31 11:30:00,186.29,187.23,186.28,187.19,64883.0,186.29,187.23,186.28,187.19,64883.0
2018-07-31 12:00:00,187.18,187.74,186.9,187.73,29193.0,187.18,187.74,186.9,187.73,29193.0
2018-07-31 12:30:00,187.75,188.3,187.23,188.19,56250.0,187.75,188.3,187.23,188.19,56250.0
2018-07-31 13:00:00,188.16,188.22,187.38,187.68,69194.0,188.16,188.22,187.38,187.68,69194.0
2018-07-31 13:30:00,187.69,188.82,187.6,188.7,51595.0,187.69,188.82,187.6,188.7,51595.0
2018-07-31 14:00:00,188.73,188.73,188.01,188.31,40154.0,188.73,188.73,188.01,188.31,40154.0
2018-07-31 14:30:00,188.34,189.52,188.34,189.5,56146.0,188.34,189.52,188.34,189.5,56146.0
2018-07-31 15:00:00,189.49,189.57,188.65,189.1,58011.0,189.49,189.57,188.65,189.1,58011.0
2018-07-31 15:30:00,189.05,189.5,188.21,188.36,176595.0,189.05,189.5,188.21,188.36,176595.0
2018-08-01 09:30:00,189.0,190.51,188.36,190.4,73505.0,189.0,190.51,188.36,190.4,73505.0
2018-08-01 10:00:00,190.5,191.39,189.91,190.47,149242.0,190.5,191.39,189.91,190.47,149242.0
2018-08-01 10:30:00,190.47,190.89,190.18,190.89,98530.0,190.47,190.89,190.18,190.89,98530.0
2018-08-01 11:00:00,190.8,190.86,190.22,190.52,51059.0,190.8,190.86,190.22,190.52,51059.0
2018-08-01 11:30:00,190.37,190.53,189.23,189.23,58643.0,190.37,190.53,189.23,189.23,58643.0
2018-08-01 12:00:00,189.18,190.1,188.89,189.43,119737.0,189.18,190.1,188.89,189.43,119737.0
2018-08-01 12:30:00,189.26,189.39,188.89,189.38,43188.0,189.26,189.39,188.89,189.38,43188.0
2018-08-01 13:00:00,189.34,189.48,189.0,189.09,37614.0,189.34,189.48,189.0,189.09,37614.0
2018-08-01 13:30:00,189.14,189.76,188.79,189.41,68311.0,189.14,189.76,188.79,189.41,68311.0
2018-08-01 14:00:00,189.33,189.48,188.8,189.12,106062.0,189.33,189.48,188.8,189.12,106062.0
2018-08-01 14:30:00,189.12,190.1,188.87,189.87,136438.0,189.12,190.1,188.87,189.87,136438.0
2018-08-01 15:00:00,189.84,189.84,189.14,189.53,78707.0,189.84,189.84,189.14,189.53,78707.0
2018-08-01 15:30:00,189.53,189.65,189.2,189.4,186314.0,189.53,189.65,189.2,189.4,186314.0
2018-08-02 09:30:00,187.58,188.73,186.42,186.42,92822.0,187.58,188.73,186.42,186.42,92822.0
2018-08-02 10:00:00,186.42,187.42,186.15,187.42,54467.0,186.42,187.42,186.15,187.42,54467.0
2018-08-02 10:30:00,187.36,187.65,186.5,187.06,74091.0,187.36,187.65,186.5,187.06,74091.0
2018-08-02 11:00:00,187.05,187.43,186.69,186.7,59241.0,187.05,187.43,186.69,186.7,59241.0
2018-08-02 11:30:00,186.69,187.08,186.43,186.75,75192.0,186.69,187.08,186.43,186.75,75192.0
2018-08-02 12:00:00,186.8,187.43,186.75,187.33,41196.0,186.8,187.43,186.75,187.33,41196.0
2018-08-02 12:30:00,187.26,187.44,186.78,186.83,22704.0,187.26,187.44,186.78,186.83,22704.0
2018-08-02 13:00:00,186.77,186.85,185.8,185.87,68249.0,186.77,186.85,185.8,185.87,68249.0
2018-08-02 13:30:00,185.91,186.5,185.77,186.5,101492.0,185.91,186.5,185.77,186.5,101492.0
2018-08-02 14:00:00,186.52,187.16,186.17,186.24,46604.0,186.52,187.16,186.17,186.24,46604.0
2018-08-02 14:30:00,186.2,186.6,186.07,186.5,33453.0,186.2,186.6,186.07,186.5,33453.0
2018-08-02 15:00:00,186.49,186.57,186.26,186.44,70176.0,186.49,186.57,186.26,186.44,70176.0
2018-08-02 15:30:00,186.48,187.48,185.8,186.42,170454.0,186.48,187.48,185.8,186.42,170454.0
2018-08-03 09:30:00,187.09,188.2,185.33,186.27,51861.0,187.09,188.2,185.33,186.27,51861.0
2018-08-03 10:00:00,186.25,186.93,185.93,186.39,61459.0,186.25,186.93,185.93,186.39,61459.0
2018-08-03 10:30:00,186.4,186.54,185.83,186.15,34914.0,186.4,186.54,185.83,186.15,34914.0
2018-08-03 11:00:00,186.2,186.47,185.96,186.15,42311.0,186.2,186.47,185.96,186.15,42311.0
2018-08-03 11:30:00,186.09,186.24,185.61,185.69,65901.0,186.09,186.24,185.61,185.69,65901.0
2018-08-03 12:00:00,185.67,186.05,185.65,185.9,45513.0,185.67,186.05,185.65,185.9,45513.0
2018-08-03 12:30:00,185.94,186.12,185.75,186.01,27654.0,185.94,186.12,185.75,186.01,27654.0
2018-08-03 13:00:00,186.02,186.11,185.56,186.11,97961.0,186.02,186.11,185.56,186.11,97961.0
2018-08-03 13:30:00,186.11,186.14,185.86,185.87,43362.0,186.11,186.14,185.86,185.87,43362.0
2018-08-03 14:00:00,185.9,186.8,185.88,186.46,96270.0,185.9,186.8,185.88,186.46,96270.0
2018-08-03 14:30:00,186.52,186.71,186.35,186.46,50439.0,186.52,186.71,186.35,186.46,50439.0
2018-08-03 15:00:00,186.45,186.92,186.4,186.82,30314.0,186.45,186.92,186.4,186.82,30314.0
2018-08-03 15:30:00,186.82,186.83,186.37,186.63,155183.0,186.82,186.83,186.37,186.63,155183.0
2018-08-06 09:30:00,187.45,187.6,186.35,187.22,146067.0,187.45,187.6,186.35,187.22,146067.0
2018-08-06 10:00:00,187.19,187.81,187.03,187.72,67063.0,187.19,187.81,187.03,187.72,67063.0
2018-08-06 10:30:00,187.64,188.11,186.86,187.0,99644.0,187.64,188.11,186.86,187.0,99644.0
2018-08-06 11:00:00,187.05,187.44,186.92,187.39,35399.0,187.05,187.44,186.92,187.39,35399.0
2018-08-06 11:30:00,187.38,187.38,186.78,186.86,33519.0,187.38,187.38,186.78,186.86,33519.0
2018-08-06 12:00:00,186.82,187.35,186.82,186.96,30239.0,186.82,187.35,186.82,186.96,30239.0
2018-08-06 12:30:00,187.01,187.69,187.01,187.63,40749.0,187.01,187.69,187.01,187.63,40749.0
2018-08-06 13:00:00,187.63,187.66,187.17,187.24,27677.0,187.63,187.66,187.17,187.24,27677.0
2018-08-06 13:30:00,187.17,187.29,186.9,186.95,28139.0,187.17,187.29,186.9,186.95,28139.0
2018-08-06 14:00:00,186.92,187.1,186.86,186.86,55002.0,186.92,187.1,186.86,186.86,55002.0
2018-08-06 14:30:00,186.89,187.06,186.81,187.01,46705.0,186.89,187.06,186.81,187.01,46705.0
2018-08-06 15:00:00,186.98,187.02,186.85,186.85,70854.0,186.98,187.02,186.85,186.85,70854.0
2018-08-06 15:30:00,186.86,187.06,186.72,187.04,172090.0,186.86,187.06,186.72,187.04,172090.0
2018-08-07 09:30:00,187.58,190.04,187.57,188.81,117217.0,187.58,190.04,187.57,188.81,117217.0
2018-08-07 10:00:00,188.81,189.36,188.7,188.95,50314.0,188.81,189.36,188.7,188.95,50314.0
2018-08-07 10:30:00,188.88,189.13,188.43,188.51,55095.0,188.88,189.13,188.43,188.51,55095.0
2018-08-07 11:00:00,188.48,188.72,188.2,188.26,38649.0,188.48,188.72,188.2,188.26,38649.0
2018-08-07 11:30:00,188.29,188.84,187.77,187.81,53632.0,188.29,188.84,187.77,187.81,53632.0
2018-08-07 12:00:00,187.83,187.92,187.68,187.7,48714.0,187.83,187.92,187.68,187.7,48714.0
2018-08-07 12:30:00,187.72,187.9,187.14,187.23,53020.0,187.72,187.9,187.14,187.23,53020.0
2018-08-07 13:00:00,187.27,187.34,186.78,186.94,51454.0,187.27,187.34,186.78,186.94,51454.0
2018-08-07 13:30:00,186.95,187.08,186.68,187.01,29289.0,186.95,187.08,186.68,187.01,29289.0
2018-08-07 14:00:00,187.07,187.54,186.93,187.25,82578.0,187.07,187.54,186.93,187.25,82578.0
2018-08-07 14:30:00,187.25,187.38,187.07,187.09,61973.0,187.25,187.38,187.07,187.09,61973.0
2018-08-07 15:00:00,187.1,187.1,186.78,186.89,35601.0,187.1,187.1,186.78,186.89,35601.0
2018-08-07 15:30:00,186.89,187.04,186.78,186.87,134510.0,186.89,187.04,186.78,186.87,134510.0
2018-08-08 09:30:00,186.25,186.79,185.66,186.36,62775.0,186.25,186.79,185.66,186.36,62775.0
2018-08-08 10:00:00,186.38,186.5,185.91,186.21,75677.0,186.38,186.5,185.91,186.21,75677.0
2018-08-08 10:30:00,186.29,186.8,185.79,185.83,67370.0,186.29,186.8,185.79,185.83,67370.0
2018-08-08 11:00:00,185.88,186.6,185.87,186.3,47047.0,185.88,186.6,185.87,186.3,47047.0
2018-08-08 11:30:00,186.35,186.53,186.2,186.35,19150.0,186.35,186.53,186.2,186.35,19150.0
2018-08-08 12:00:00,186.31,186.63,186.25,186.53,28978.0,186.31,186.63,186.25,186.53,28978.0
2018-08-08 12:30:00,186.54,187.06,186.5,187.06,23311.0,186.54,187.06,186.5,187.06,23311.0
2018-08-08 13:00:00,186.97,187.58,186.93,187.54,21611.0,186.97,187.58,186.93,187.54,21611.0
2018-08-08 13:30:00,187.59,187.75,186.62,186.68,21039.0,187.59,187.75,186.62,186.68,21039.0
2018-08-08 14:00:00,186.65,186.73,186.17,186.34,24777.0,186.65,186.73,186.17,186.34,24777.0
2018-08-08 14:30:00,186.38,186.73,186.15,186.33,55448.0,186.38,186.73,186.15,186.33,55448.0
2018-08-08 15:00:00,186.34,186.45,186.2,186.33,45499.0,186.34,186.45,186.2,186.33,45499.0
2018-08-08 15:30:00,186.3,186.4,186.03,186.11,160150.0,186.3,186.4,186.03,186.11,160150.0
2018-08-09 09:30:00,186.44,187.42,185.77,186.38,41332.0,186.44,187.42,185.77,186.38,41332.0
2018-08-09 10:00:00,186.39,186.81,186.17,186.8,52963.0,186.39,186.81,186.17,186.8,52963.0
2018-08-09 10:30:00,186.71,186.94,186.41,186.41,23374.0,186.71,186.94,186.41,186.41,23374.0
2018-08-09 11:00:00,186.5,187.01,185.73,185.76,60008.0,186.5,187.01,185.73,185.76,60008.0
2018-08-09 11:30:00,185.78,185.92,184.88,185.8,50744.0,185.78,185.92,184.88,185.8,50744.0
2018-08-09 12:00:00,185.8,185.89,185.65,185.75,15496.0,185.8,185.89,185.65,185.75,15496.0
2018-08-09 12:30:00,185.76,185.81,185.28,185.36,34585.0,185.76,185.81,185.28,185.36,34585.0
2018-08-09 13:00:00,185.33,185.36,184.72,184.89,86176.0,185.33,185.36,184.72,184.89,86176.0
2018-08-09 13:30:00,184.91,185.11,184.75,184.75,42721.0,184.91,185.11,184.75,184.75,42721.0
2018-08-09 14:00:00,184.74,185.06,184.28,184.93,124185.0,184.74,185.06,184.28,184.93,124185.0
2018-08-09 14:30:00,184.93,185.08,184.08,184.25,57895.0,184.93,185.08,184.08,184.25,57895.0
2018-08-09 15:00:00,184.26,184.3,183.86,184.3,52609.0,184.26,184.3,183.86,184.3,52609.0
2018-08-09 15:30:00,184.28,184.89,184.08,184.28,144526.0,184.28,184.89,184.08,184.28,144526.0
2018-08-10 09:30:00,183.7,183.7,180.71,181.03,75388.0,183.7,183.7,180.71,181.03,75388.0
2018-08-10 10:00:00,181.03,182.75,180.78,182.6,53021.0,181.03,182.75,180.78,182.6,53021.0
2018-08-10 10:30:00,182.59,185.28,182.58,185.15,70992.0,182.59,185.28,182.58,185.15,70992.0
2018-08-10 11:00:00,185.16,185.98,184.88,185.6,66882.0,185.16,185.98,184.88,185.6,66882.0
2018-08-10 11:30:00,185.59,185.88,184.32,184.32,72902.0,185.59,185.88,184.32,184.32,72902.0
2018-08-10 12:00:00,184.35,184.35,183.76,183.76,21799.0,184.35,184.35,183.76,183.76,21799.0
2018-08-10 12:30:00,183.77,184.13,183.31,183.31,22908.0,183.77,184.13,183.31,183.31,22908.0
2018-08-10 13:00:00,183.3,183.56,182.97,183.33,39707.0,183.3,183.56,182.97,183.33,39707.0
2018-08-10 13:30:00,183.2,183.66,183.01,183.13,66751.0,183.2,183.66,183.01,183.13,66751.0
2018-08-10 14:00:00,183.18,183.49,182.55,182.8,70585.0,183.18,183.49,182.55,182.8,70585.0
2018-08-10 14:30:00,182.73,183.2,182.71,182.86,51730.0,182.73,183.2,182.71,182.86,51730.0
2018-08-10 15:00:00,182.85,182.92,182.13,182.35,110153.0,182.85,182.92,182.13,182.35,110153.0
2018-08-10 15:30:00,182.4,182.8,181.94,182.32,153591.0,182.4,182.8,181.94,182.32,153591.0
2018-08-13 09:30:00,182.11,182.92,180.87,182.16,58906.0,182.11,182.92,180.87,182.16,58906.0
2018-08-13 10:00:00,182.13,184.16,182.01,183.1,116802.0,182.13,184.16,182.01,183.1,116802.0
2018-08-13 10:30:00,183.03,183.58,182.94,182.96,85859.0,183.03,183.58,182.94,182.96,85859.0
2018-08-13 11:00:00,183.0,183.01,181.84,181.95,63822.0,183.0,183.01,181.84,181.95,63822.0
2018-08-13 11:30:00,181.92,182.48,181.48,181.48,29579.0,181.92,182.48,181.48,181.48,29579.0
2018-08-13 12:00:00,181.4,181.82,181.26,181.45,75485.0,181.4,181.82,181.26,181.45,75485.0
2018-08-13 12:30:00,181.4,181.42,181.01,181.22,58437.0,181.4,181.42,181.01,181.22,58437.0
2018-08-13 13:00:00,181.09,181.21,180.58,180.84,38762.0,181.09,181.21,180.58,180.84,38762.0
2018-08-13 13:30:00,180.96,181.63,180.96,181.3,65638.0,180.96,181.63,180.96,181.3,65638.0
2018-08-13 14:00:00,181.29,181.44,181.06,181.15,40141.0,181.29,181.44,181.06,181.15,40141.0
2018-08-13 14:30:00,181.23,181.52,181.09,181.25,48458.0,181.23,181.52,181.09,181.25,48458.0
2018-08-13 15:00:00,181.23,181.52,181.07,181.38,63292.0,181.23,181.52,181.07,181.38,63292.0
2018-08-13 15:30:00,181.33,182.06,181.31,181.87,179579.0,181.33,182.06,181.31,181.87,179579.0
2018-08-14 09:30:00,181.3,182.99,180.74,182.17,30758.0,181.3,182.99,180.74,182.17,30758.0
2018-08-14 10:00:00,182.26,182.99,182.1,182.93,39002.0,182.26,182.99,182.1,182.93,39002.0
2018-08-14 10:30:00,182.87,183.24,182.73,183.09,36345.0,182.87,183.24,182.73,183.09,36345.0
2018-08-14 11:00:00,183.09,184.1,183.09,183.95,28731.0,183.09,184.1,183.09,183.95,28731.0
2018-08-14 11:30:00,184.01,184.11,183.39,183.39,50587.0,184.01,184.11,183.39,183.39,50587.0
2018-08-14 12:00:00,183.36,183.53,183.08,183.28,12097.0,183.36,183.53,183.08,183.28,12097.0
2018-08-14 12:30:00,183.35,183.42,182.7,182.73,14433.0,183.35,183.42,182.7,182.73,14433.0
2018-08-14 13:00:00,182.77,182.95,182.5,182.63,14871.0,182.77,182.95,182.5,182.63,14871.0
2018-08-14 13:30:00,182.66,183.09,182.6,183.09,16011.0,182.66,183.09,182.6,183.09,16011.0
2018-08-14 14:00:00,183.12,183.16,182.74,182.78,26310.0,183.12,183.16,182.74,182.78,26310.0
2018-08-14 14:30:00,182.73,182.9,182.47,182.75,28482.0,182.73,182.9,182.47,182.75,28482.0
2018-08-14 15:00:00,182.79,183.11,182.49,182.5,103083.0,182.79,183.11,182.49,182.5,103083.0
2018-08-14 15:30:00,182.41,182.5,181.65,181.85,79902.0,182.41,182.5,181.65,181.85,79902.0
2018-08-15 09:30:00,181.48,182.56,180.83,181.05,108788.0,181.48,182.56,180.83,181.05,108788.0
2018-08-15 10:00:00,181.03,181.38,180.85,180.85,66207.0,181.03,181.38,180.85,180.85,66207.0
2018-08-15 10:30:00,180.83,181.25,180.45,180.51,33193.0,180.83,181.25,180.45,180.51,33193.0
2018-08-15 11:00:00,180.47,182.2,180.47,182.14,50342.0,180.47,182.2,180.47,182.14,50342.0
2018-08-15 11:30:00,182.14,182.7,182.07,182.43,25803.0,182.14,182.7,182.07,182.43,25803.0
2018-08-15 12:00:00,182.42,182.99,182.38,182.83,10218.0,182.42,182.99,182.38,182.83,10218.0
2018-08-15 12:30:00,182.72,183.15,182.64,183.15,208524.0,182.72,183.15,182.64,183.15,208524.0
2018-08-15 13:00:00,183.16,183.65,183.1,183.5,15827.0,183.16,183.65,183.1,183.5,15827.0
2018-08-15 13:30:00,183.39,183.72,183.17,183.72,22316.0,183.39,183.72,183.17,183.72,22316.0
2018-08-15 14:00:00,183.65,184.08,183.22,183.5,50523.0,183.65,184.08,183.22,183.5,50523.0
2018-08-15 14:30:00,183.52,184.02,183.4,183.99,26747.0,183.52,184.02,183.4,183.99,26747.0
2018-08-15 15:00:00,184.02,184.54,183.87,184.19,78364.0,184.02,184.54,183.87,184.19,78364.0
2018-08-15 15:30:00,184.19,185.22,184.12,185.08,161469.0,184.19,185.22,184.12,185.08,161469.0
2018-08-16 09:30:00,186.55,186.99,184.91,186.31,51421.0,186.55,186.99,184.91,186.31,51421.0
2018-08-16 10:00:00,186.2,186.41,185.54,186.23,30336.0,186.2,186.41,185.54,186.23,30336.0
2018-08-16 10:30:00,185.96,187.74,185.96,187.72,47333.0,185.96,187.74,185.96,187.72,47333.0
2018-08-16 11:00:00,187.68,189.93,187.61,189.04,124794.0,187.68,189.93,187.61,189.04,124794.0
2018-08-16 11:30:00,189.05,189.12,188.6,189.05,77392.0,189.05,189.12,188.6,189.05,77392.0
2018-08-16 12:00:00,189.0,189.53,188.9,189.34,57941.0,189.0,189.53,188.9,189.34,57941.0
2018-08-16 12:30:00,189.32,189.65,189.25,189.65,35057.0,189.32,189.65,189.25,189.65,35057.0
2018-08-16 13:00:00,189.59,189.59,188.96,189.05,27239.0,189.59,189.59,188.96,189.05,27239.0
2018-08-16 13:30:00,189.06,189.22,188.81,189.05,50668.0,189.06,189.22,188.81,189.05,50668.0
2018-08-16 14:00:00,189.01,189.21,188.63,188.69,62862.0,189.01,189.21,188.63,188.69,62862.0
2018-08-16 14:30:00,188.64,188.64,188.03,188.08,30424.0,188.64,188.64,188.03,188.08,30424.0
2018-08-16 15:00:00,188.08,188.3,187.98,188.3,35848.0,188.08,188.3,187.98,188.3,35848.0
2018-08-16 15:30:00,188.29,188.8,187.92,188.13,145187.0,188.29,188.8,187.92,188.13,145187.0
2018-08-17 09:30:00,188.44,189.29,187.87,188.99,32143.0,188.44,189.29,187.87,188.99,32143.0
2018-08-17 10:00:00,188.96,190.17,188.96,190.16,25259.0,188.96,190.17,188.96,190.16,25259.0
2018-08-17 10:30:00,189.93,190.35,189.55,190.01,19600.0,189.93,190.35,189.55,190.01,19600.0
2018-08-17 11:00:00,190.09,190.18,188.78,189.02,14038.0,190.09,190.18,188.78,189.02,14038.0
2018-08-17 11:30:00,189.11,189.37,188.91,189.17,20625.0,189.11,189.37,188.91,189.17,20625.0
2018-08-17 12:00:00,189.28,190.55,189.28,190.47,23294.0,189.28,190.55,189.28,190.47,23294.0
2018-08-17 12:30:00,190.42,190.44,189.94,190.06,17446.0,190.42,190.44,189.94,190.06,17446.0
2018-08-17 13:00:00,190.03,190.16,189.63,189.89,29217.0,190.03,190.16,189.63,189.89,29217.0
2018-08-17 13:30:00,189.84,190.45,189.8,190.45,12229.0,189.84,190.45,189.8,190.45,12229.0
2018-08-17 14:00:00,190.41,190.99,190.3,190.81,26819.0,190.41,190.99,190.3,190.81,26819.0
2018-08-17 14:30:00,190.86,191.17,190.46,190.92,36213.0,190.86,191.17,190.46,190.92,36213.0
2018-08-17 15:00:00,190.91,191.09,190.47,190.64,59031.0,190.91,191.09,190.47,190.64,59031.0
2018-08-17 15:30:00,190.64,190.64,190.01,190.07,143970.0,190.64,190.64,190.01,190.07,143970.0
2018-08-20 09:30:00,190.97,191.8,190.41,190.96,47148.0,190.97,191.8,190.41,190.96,47148.0
2018-08-20 10:00:00,190.96,192.45,190.82,192.04,109880.0,190.96,192.45,190.82,192.04,109880.0
2018-08-20 10:30:00,192.12,192.12,190.76,190.86,39333.0,192.12,192.12,190.76,190.86,39333.0
2018-08-20 11:00:00,191.0,191.01,190.46,190.55,19387.0,191.0,191.01,190.46,190.55,19387.0
2018-08-20 11:30:00,190.5,190.5,190.18,190.28,16156.0,190.5,190.5,190.18,190.28,16156.0
2018-08-20 12:00:00,190.25,190.78,190.15,190.5,68461.0,190.25,190.78,190.15,190.5,68461.0
2018-08-20 12:30:00,190.58,191.13,190.53,190.61,34537.0,190.58,191.13,190.53,190.61,34537.0
2018-08-20 13:00:00,190.62,190.7,190.44,190.67,32951.0,190.62,190.7,190.44,190.67,32951.0
2018-08-20 13:30:00,190.63,190.96,190.56,190.6,18588.0,190.63,190.96,190.56,190.6,18588.0
2018-08-20 14:00:00,190.53,190.65,190.29,190.62,18178.0,190.53,190.65,190.29,190.62,18178.0
2018-08-20 14:30:00,190.6,190.6,190.28,190.32,22901.0,190.6,190.6,190.28,190.32,22901.0
2018-08-20 15:00:00,190.3,190.4,190.21,190.37,20845.0,190.3,190.4,190.21,190.37,20845.0
2018-08-20 15:30:00,190.35,190.57,190.25,190.51,50527.0,190.35,190.57,190.25,190.51,50527.0
2018-08-21 09:30:00,192.42,192.42,190.27,191.92,46874.0,192.42,192.42,190.27,191.92,46874.0
2018-08-21 10:00:00,191.97,193.06,191.7,192.28,49304.0,191.97,193.06,191.7,192.28,49304.0
2018-08-21 10:30:00,192.23,192.98,191.95,192.83,50574.0,192.23,192.98,191.95,192.83,50574.0
2018-08-21 11:00:00,192.8,193.02,192.36,192.67,52264.0,192.8,193.02,192.36,192.67,52264.0
2018-08-21 11:30:00,192.68,193.57,192.68,193.11,27403.0,192.68,193.57,192.68,193.11,27403.0
2018-08-21 12:00:00,193.2,193.63,192.99,193.57,27500.0,193.2,193.63,192.99,193.57,27500.0
2018-08-21 12:30:00,193.57,193.57,192.98,192.98,14819.0,193.57,193.57,192.98,192.98,14819.0
2018-08-21 13:00:00,192.98,193.73,192.94,193.49,15651.0,192.98,193.73,192.94,193.49,15651.0
2018-08-21 13:30:00,193.47,193.75,193.31,193.69,37550.0,193.47,193.75,193.31,193.69,37550.0
2018-08-21 14:00:00,193.75,193.79,193.22,193.57,62705.0,193.75,193.79,193.22,193.57,62705.0
2018-08-21 14:30:00,193.53,193.53,193.29,193.39,20564.0,193.53,193.53,193.29,193.39,20564.0
2018-08-21 15:00:00,193.36,193.53,193.22,193.51,24814.0,193.36,193.53,193.22,193.51,24814.0
2018-08-21 15:30:00,193.47,193.62,193.22,193.42,90407.0,193.47,193.62,193.22,193.42,90407.0
2018-08-22 09:30:00,193.01,194.9,191.57,192.27,57731.0,193.01,194.9,191.57,192.27,57731.0
2018-08-22 10:00:00,192.27,193.09,192.23,192.29,25292.0,192.27,193.09,192.23,192.29,25292.0
2018-08-22 10:30:00,192.4,193.39,192.28,193.11,43216.0,192.4,193.39,192.28,193.11,43216.0
2018-08-22 11:00:00,193.02,193.31,192.93,193.24,24270.0,193.02,193.31,192.93,193.24,24270.0
2018-08-22 11:30:00,193.17,193.56,193.1,193.32,33227.0,193.17,193.56,193.1,193.32,33227.0
2018-08-22 12:00:00,193.38,193.41,193.2,193.33,18088.0,193.38,193.41,193.2,193.33,18088.0
2018-08-22 12:30:00,193.33,193.66,193.24,193.53,22553.0,193.33,193.66,193.24,193.53,22553.0
2018-08-22 13:00:00,193.47,193.59,193.2,193.51,19978.0,193.47,193.59,193.2,193.51,19978.0
2018-08-22 13:30:00,193.51,193.61,193.06,193.18,42510.0,193.51,193.61,193.06,193.18,42510.0
2018-08-22 14:00:00,193.17,193.3,192.75,192.79,16004.0,193.17,193.3,192.75,192.79,16004.0
2018-08-22 14:30:00,192.74,192.85,192.02,192.32,22585.0,192.74,192.85,192.02,192.32,22585.0
2018-08-22 15:00:00,192.32,193.06,192.32,193.06,33736.0,192.32,193.06,192.32,193.06,33736.0
2018-08-22 15:30:00,193.0,193.34,192.84,192.99,71280.0,193.0,193.34,192.84,192.99,71280.0
2018-08-23 09:30:00,193.18,193.18,191.4,192.45,23613.0,193.18,193.18,191.4,192.45,23613.0
2018-08-23 10:00:00,192.3,193.04,192.17,192.73,19904.0,192.3,193.04,192.17,192.73,19904.0
2018-08-23 10:30:00,193.0,193.47,192.79,192.92,24286.0,193.0,193.47,192.79,192.92,24286.0
2018-08-23 11:00:00,193.03,193.78,192.95,193.27,28503.0,193.03,193.78,192.95,193.27,28503.0
2018-08-23 11:30:00,193.19,193.29,192.27,192.36,22725.0,193.19,193.29,192.27,192.36,22725.0
2018-08-23 12:00:00,192.41,192.86,192.24,192.76,72228.0,192.41,192.86,192.24,192.76,72228.0
2018-08-23 12:30:00,192.76,192.8,192.19,192.3,21521.0,192.76,192.8,192.19,192.3,21521.0
2018-08-23 13:00:00,192.33,192.45,192.14,192.38,35021.0,192.33,192.45,192.14,192.38,35021.0
2018-08-23 13:30:00,192.36,192.43,191.93,191.96,28365.0,192.36,192.43,191.93,191.96,28365.0
2018-08-23 14:00:00,191.93,192.11,191.33,191.35,24526.0,191.93,192.11,191.33,191.35,24526.0
2018-08-23 14:30:00,191.37,191.49,190.99,191.22,58638.0,191.37,191.49,190.99,191.22,58638.0
2018-08-23 15:00:00,191.23,191.36,190.9,190.94,27804.0,191.23,191.36,190.9,190.94,27804.0
2018-08-23 15:30:00,190.97,191.06,190.69,190.9,84827.0,190.97,191.06,190.69,190.9,84827.0
2018-08-24 09:30:00,191.28,191.64,190.2,191.01,40777.0,191.28,191.64,190.2,191.01,40777.0
2018-08-24 10:00:00,190.96,191.15,190.16,190.52,60199.0,190.96,191.15,190.16,190.52,60199.0
2018-08-24 10:30:00,190.39,191.56,190.38,190.81,50334.0,190.39,191.56,190.38,190.81,50334.0
2018-08-24 11:00:00,190.8,191.31,190.5,191.04,27772.0,190.8,191.31,190.5,191.04,27772.0
2018-08-24 11:30:00,190.97,191.28,190.64,191.26,26335.0,190.97,191.28,190.64,191.26,26335.0
2018-08-24 12:00:00,191.3,191.36,190.92,191.05,9325.0,191.3,191.36,190.92,191.05,9325.0
2018-08-24 12:30:00,191.03,191.23,190.86,191.12,48281.0,191.03,191.23,190.86,191.12,48281.0
2018-08-24 13:00:00,191.12,191.17,190.53,190.53,16769.0,191.12,191.17,190.53,190.53,16769.0
2018-08-24 13:30:00,190.51,191.01,190.12,190.89,25488.0,190.51,191.01,190.12,190.89,25488.0
2018-08-24 14:00:00,190.92,190.92,190.72,190.85,15550.0,190.92,190.92,190.72,190.85,15550.0
2018-08-24 14:30:00,190.89,190.94,190.63,190.69,18837.0,190.89,190.94,190.63,190.69,18837.0
2018-08-24 15:00:00,190.71,190.91,190.71,190.76,23250.0,190.71,190.91,190.71,190.76,23250.0
2018-08-24 15:30:00,190.8,190.97,190.38,190.43,118940.0,190.8,190.97,190.38,190.43,118940.0
2018-08-27 09:30:00,191.21,193.03,190.24,192.58,38359.0,191.21,193.03,190.24,192.58,38359.0
2018-08-27 10:00:00,192.77,193.24,192.1,193.04,42251.0,192.77,193.24,192.1,193.04,42251.0
2018-08-27 10:30:00,193.16,193.25,192.66,192.8,15934.0,193.16,193.25,192.66,192.8,15934.0
2018-08-27 11:00:00,192.8,193.72,192.71,193.72,23517.0,192.8,193.72,192.71,193.72,23517.0
2018-08-27 11:30:00,193.66,193.67,192.69,193.45,19998.0,193.66,193.67,192.69,193.45,19998.0
2018-08-27 12:00:00,193.4,193.41,192.97,193.18,10904.0,193.4,193.41,192.97,193.18,10904.0
2018-08-27 12:30:00,193.16,193.5,193.16,193.43,8793.0,193.16,193.5,193.16,193.43,8793.0
2018-08-27 13:00:00,193.44,193.63,192.91,193.07,17599.0,193.44,193.63,192.91,193.07,17599.0
2018-08-27 13:30:00,193.07,193.52,193.03,193.41,8192.0,193.07,193.52,193.03,193.41,8192.0
2018-08-27 14:00:00,193.48,194.0,193.45,193.9,16628.0,193.48,194.0,193.45,193.9,16628.0
2018-08-27 14:30:00,193.94,194.08,192.91,193.22,41060.0,193.94,194.08,192.91,193.22,41060.0
2018-08-27 15:00:00,193.19,193.31,192.86,192.96,31996.0,193.19,193.31,192.86,192.96,31996.0
2018-08-27 15:30:00,192.93,193.09,192.67,192.94,74594.0,192.93,193.09,192.67,192.94,74594.0
2018-08-28 09:30:00,193.53,193.65,192.13,192.32,19075.0,193.53,193.65,192.13,192.32,19075.0
2018-08-28 10:00:00,192.6,192.89,192.49,192.56,8359.0,192.6,192.89,192.49,192.56,8359.0
2018-08-28 10:30:00,192.46,193.23,192.13,192.8,29232.0,192.46,193.23,192.13,192.8,29232.0
2018-08-28 11:00:00,192.94,192.95,192.67,192.78,12702.0,192.94,192.95,192.67,192.78,12702.0
2018-08-28 11:30:00,192.79,192.89,192.29,192.29,13464.0,192.79,192.89,192.29,192.29,13464.0
2018-08-28 12:00:00,192.29,192.93,192.18,192.63,15753.0,192.29,192.93,192.18,192.63,15753.0
2018-08-28 12:30:00,192.67,192.78,192.54,192.69,7935.0,192.67,192.78,192.54,192.69,7935.0
2018-08-28 13:00:00,192.69,192.74,192.39,192.44,12794.0,192.69,192.74,192.39,192.44,12794.0
2018-08-28 13:30:00,192.41,192.89,192.35,192.79,9660.0,192.41,192.89,192.35,192.79,9660.0
2018-08-28 14:00:00,192.79,193.08,192.72,192.99,30041.0,192.79,193.08,192.72,192.99,30041.0
2018-08-28 14:30:00,193.05,193.08,192.89,192.97,11155.0,193.05,193.08,192.89,192.97,11155.0
2018-08-28 15:00:00,193.0,193.0,192.67,192.83,11549.0,193.0,193.0,192.67,192.83,11549.0
2018-08-28 15:30:00,192.81,192.93,192.62,192.86,80176.0,192.81,192.93,192.62,192.86,80176.0
2018-08-29 09:30:00,192.85,193.71,192.0,193.39,29197.0,192.85,193.71,192.0,193.39,29197.0
2018-08-29 10:00:00,193.42,194.07,193.19,193.81,21327.0,193.42,194.07,193.19,193.81,21327.0
2018-08-29 10:30:00,193.81,194.34,193.81,194.18,21039.0,193.81,194.34,193.81,194.18,21039.0
2018-08-29 11:00:00,194.14,195.1,194.08,194.99,31193.0,194.14,195.1,194.08,194.99,31193.0
2018-08-29 11:30:00,194.95,195.11,194.62,194.92,24362.0,194.95,195.11,194.62,194.92,24362.0
2018-08-29 12:00:00,194.91,195.69,194.84,195.28,79640.0,194.91,195.69,194.84,195.28,79640.0
2018-08-29 12:30:00,195.3,195.58,195.08,195.45,17507.0,195.3,195.58,195.08,195.45,17507.0
2018-08-29 13:00:00,195.53,195.86,195.34,195.6,25367.0,195.53,195.86,195.34,195.6,25367.0
2018-08-29 13:30:00,195.57,195.6,195.34,195.34,18371.0,195.57,195.6,195.34,195.34,18371.0
2018-08-29 14:00:00,195.34,195.62,195.33,195.62,31915.0,195.34,195.62,195.33,195.62,31915.0
2018-08-29 14:30:00,195.64,195.95,195.59,195.9,31402.0,195.64,195.95,195.59,195.9,31402.0
2018-08-29 15:00:00,195.92,196.29,195.87,196.18,75020.0,195.92,196.29,195.87,196.18,75020.0
2018-08-29 15:30:00,196.17,196.3,195.86,196.0,113833.0,196.17,196.3,195.86,196.0,113833.0
2018-08-30 09:30:00,195.51,195.51,193.13,194.5,33144.0,195.51,195.51,193.13,194.5,33144.0
2018-08-30 10:00:00,194.63,195.65,194.62,195.19,14110.0,194.63,195.65,194.62,195.19,14110.0
2018-08-30 10:30:00,195.22,195.88,195.11,195.24,30942.0,195.22,195.88,195.11,195.24,30942.0
2018-08-30 11:00:00,195.23,195.31,193.88,194.04,22709.0,195.23,195.31,193.88,194.04,22709.0
2018-08-30 11:30:00,194.05,194.05,193.56,194.0,17422.0,194.05,194.05,193.56,194.0,17422.0
2018-08-30 12:00:00,194.0,194.04,193.63,193.94,11300.0,194.0,194.04,193.63,193.94,11300.0
2018-08-30 12:30:00,193.99,194.3,193.87,194.27,8233.0,193.99,194.3,193.87,194.27,8233.0
2018-08-30 13:00:00,194.27,194.3,193.92,194.0,22840.0,194.27,194.3,193.92,194.0,22840.0
2018-08-30 13:30:00,193.94,194.07,193.55,193.6,20443.0,193.94,194.07,193.55,193.6,20443.0
2018-08-30 14:00:00,193.56,193.59,192.36,192.89,30034.0,193.56,193.59,192.36,192.89,30034.0
2018-08-30 14:30:00,192.83,194.22,192.83,193.7,39679.0,192.83,194.22,192.83,193.7,39679.0
2018-08-30 15:00:00,193.68,193.7,193.19,193.52,29963.0,193.68,193.7,193.19,193.52,29963.0
2018-08-30 15:30:00,193.53,193.6,193.11,193.24,68238.0,193.53,193.6,193.11,193.24,68238.0
2018-08-31 09:30:00,193.11,193.96,192.44,192.53,11662.0,193.11,193.96,192.44,192.53,11662.0
2018-08-31 10:00:00,192.64,194.19,192.64,193.14,15104.0,192.64,194.19,192.64,193.14,15104.0
2018-08-31 10:30:00,193.09,193.23,192.41,192.57,19241.0,193.09,193.23,192.41,192.57,19241.0
2018-08-31 11:00:00,192.56,192.56,191.55,191.63,22005.0,192.56,192.56,191.55,191.63,22005.0
2018-08-31 11:30:00,191.63,192.0,191.23,191.42,12895.0,191.63,192.0,191.23,191.42,12895.0
2018-08-31 12:00:00,191.27,191.42,190.6,190.73,62953.0,191.27,191.42,190.6,190.73,62953.0
2018-08-31 12:30:00,190.73,190.85,190.13,190.28,36956.0,190.73,190.85,190.13,190.28,36956.0
2018-08-31 13:00:00,190.23,190.89,189.95,190.46,54665.0,190.23,190.89,189.95,190.46,54665.0
2018-08-31 13:30:00,190.38,190.89,190.25,190.82,14012.0,190.38,190.89,190.25,190.82,14012.0
2018-08-31 14:00:00,190.87,190.91,190.27,190.6,12477.0,190.87,190.91,190.27,190.6,12477.0
2018-08-31 14:30:00,190.6,191.22,190.58,190.99,16435.0,190.6,191.22,190.58,190.99,16435.0
2018-08-31 15:00:00,190.85,191.17,190.84,190.98,26666.0,190.85,191.17,190.84,190.98,26666.0
2018-08-31 15:30:00,191.03,191.79,190.99,191.58,68706.0,191.03,191.79,190.99,191.58,68706.0
2018-09-04 09:30:00,191.2,191.88,190.0,191.84,46426.0,191.2,191.88,190.0,191.84,46426.0
2018-09-04 10:00:00,191.93,192.26,191.19,191.47,29148.0,191.93,192.26,191.19,191.47,29148.0
2018-09-04 10:30:00,191.4,191.81,190.98,191.01,48076.0,191.4,191.81,190.98,191.01,48076.0
2018-09-04 11:00:00,191.0,191.26,190.0,190.0,63124.0,191.0,191.26,190.0,190.0,63124.0
2018-09-04 11:30:00,190.1,190.91,190.06,190.85,33171.0,190.1,190.91,190.06,190.85,33171.0
2018-09-04 12:00:00,190.84,191.28,190.57,191.24,41999.0,190.84,191.28,190.57,191.24,41999.0
2018-09-04 12:30:00,191.21,191.57,191.16,191.4,23303.0,191.21,191.57,191.16,191.4,23303.0
2018-09-04 13:00:00,191.34,191.58,190.83,190.97,125654.0,191.34,191.58,190.83,190.97,125654.0
2018-09-04 13:30:00,191.0,191.07,190.52,190.89,18951.0,191.0,191.07,190.52,190.89,18951.0
2018-09-04 14:00:00,190.91,190.94,190.32,190.36,23026.0,190.91,190.94,190.32,190.36,23026.0
2018-09-04 14:30:00,190.36,190.36,190.0,190.17,50639.0,190.36,190.36,190.0,190.17,50639.0
2018-09-04 15:00:00,190.19,190.46,190.04,190.16,79601.0,190.19,190.46,190.04,190.16,79601.0
2018-09-04 15:30:00,190.17,190.2,189.83,190.18,155855.0,190.17,190.2,189.83,190.18,155855.0
2018-09-05 09:30:00,189.5,191.42,189.27,191.14,29572.0,189.5,191.42,189.27,191.14,29572.0
2018-09-05 10:00:00,191.02,191.67,190.68,191.53,30215.0,191.02,191.67,190.68,191.53,30215.0
2018-09-05 10:30:00,191.44,192.35,191.38,192.0,32644.0,191.44,192.35,191.38,192.0,32644.0
2018-09-05 11:00:00,192.02,192.34,190.56,190.72,62857.0,192.02,192.34,190.56,190.72,62857.0
2018-09-05 11:30:00,190.72,191.64,190.72,190.87,28740.0,190.72,191.64,190.72,190.87,28740.0
2018-09-05 12:00:00,190.89,191.2,190.82,191.15,8711.0,190.89,191.2,190.82,191.15,8711.0
2018-09-05 12:30:00,191.22,191.24,190.77,190.79,16329.0,191.22,191.24,190.77,190.79,16329.0
2018-09-05 13:00:00,190.82,191.53,190.77,191.41,8818.0,190.82,191.53,190.77,191.41,8818.0
2018-09-05 13:30:00,191.5,191.64,190.73,190.88,24636.0,191.5,191.64,190.73,190.88,24636.0
2018-09-05 14:00:00,190.9,191.0,190.62,190.67,10775.0,190.9,191.0,190.62,190.67,10775.0
2018-09-05 14:30:00,190.77,191.25,190.66,191.17,14462.0,190.77,191.25,190.66,191.17,14462.0
2018-09-05 15:00:00,191.25,191.39,190.77,191.24,28304.0,191.25,191.39,190.77,191.24,28304.0
2018-09-05 15:30:00,191.3,191.5,190.91,191.02,80324.0,191.3,191.5,190.91,191.02,80324.0
2018-09-06 09:30:00,190.3,192.45,190.3,191.71,46819.0,190.3,192.45,190.3,191.71,46819.0
2018-09-06 10:00:00,191.72,191.73,190.75,191.31,25286.0,191.72,191.73,190.75,191.31,25286.0
2018-09-06 10:30:00,191.34,191.42,190.98,191.09,17380.0,191.34,191.42,190.98,191.09,17380.0
2018-09-06 11:00:00,191.06,191.14,190.5,190.66,17056.0,191.06,191.14,190.5,190.66,17056.0
2018-09-06 11:30:00,190.67,191.55,190.67,191.39,23662.0,190.67,191.55,190.67,191.39,23662.0
2018-09-06 12:00:00,191.38,191.38,190.86,190.86,25001.0,191.38,191.38,190.86,190.86,25001.0
2018-09-06 12:30:00,190.88,191.31,190.74,190.74,26791.0,190.88,191.31,190.74,190.74,26791.0
2018-09-06 13:00:00,190.73,190.73,190.18,190.3,13801.0,190.73,190.73,190.18,190.3,13801.0
2018-09-06 13:30:00,190.28,190.65,190.27,190.49,12345.0,190.28,190.65,190.27,190.49,12345.0
2018-09-06 14:00:00,190.53,190.88,190.53,190.74,17281.0,190.53,190.88,190.53,190.74,17281.0
2018-09-06 14:30:00,190.67,191.08,190.67,190.7,14352.0,190.67,191.08,190.67,190.7,14352.0
2018-09-06 15:00:00,190.7,191.08,190.7,191.02,25037.0,190.7,191.08,190.7,191.02,25037.0
2018-09-06 15:30:00,191.04,191.16,190.72,190.72,77416.0,191.04,191.16,190.72,190.72,77416.0
2018-09-07 09:30:00,189.85,190.37,188.19,189.79,42128.0,189.85,190.37,188.19,189.79,42128.0
2018-09-07 10:00:00,189.79,190.94,189.46,190.6,26022.0,189.79,190.94,189.46,190.6,26022.0
2018-09-07 10:30:00,190.54,190.6,189.74,190.1,37830.0,190.54,190.6,189.74,190.1,37830.0
2018-09-07 11:00:00,190.15,190.18,189.68,189.86,38535.0,190.15,190.18,189.68,189.86,38535.0
2018-09-07 11:30:00,189.94,189.96,189.56,189.61,19341.0,189.94,189.96,189.56,189.61,19341.0
2018-09-07 12:00:00,189.61,190.0,188.65,188.71,11300.0,189.61,190.0,188.65,188.71,11300.0
2018-09-07 12:30:00,188.8,189.34,188.75,189.21,15933.0,188.8,189.34,188.75,189.21,15933.0
2018-09-07 13:00:00,189.2,189.4,188.86,189.0,22493.0,189.2,189.4,188.86,189.0,22493.0
2018-09-07 13:30:00,189.06,189.19,188.91,188.93,11451.0,189.06,189.19,188.91,188.93,11451.0
2018-09-07 14:00:00,188.97,189.27,188.84,189.27,23760.0,188.97,189.27,188.84,189.27,23760.0
2018-09-07 14:30:00,189.24,189.24,188.85,188.98,28290.0,189.24,189.24,188.85,188.98,28290.0
2018-09-07 15:00:00,188.98,189.06,188.76,188.91,30618.0,188.98,189.06,188.76,188.91,30618.0
2018-09-07 15:30:00,188.88,188.91,188.44,188.63,86417.0,188.88,188.91,188.44,188.63,86417.0
2018-09-10 09:30:00,190.11,190.88,189.69,190.4,24313.0,190.11,190.88,189.69,190.4,24313.0
2018-09-10 10:00:00,190.3,190.72,190.02,190.15,16806.0,190.3,190.72,190.02,190.15,16806.0
2018-09-10 10:30:00,190.19,190.2,189.45,189.9,21285.0,190.19,190.2,189.45,189.9,21285.0
2018-09-10 11:00:00,189.69,190.13,189.6,189.6,23757.0,189.69,190.13,189.6,189.6,23757.0
2018-09-10 11:30:00,189.58,189.64,188.77,189.08,20503.0,189.58,189.64,188.77,189.08,20503.0
2018-09-10 12:00:00,189.0,189.35,188.53,188.56,17305.0,189.0,189.35,188.53,188.56,17305.0
2018-09-10 12:30:00,188.56,188.74,188.29,188.36,17509.0,188.56,188.74,188.29,188.36,17509.0
2018-09-10 13:00:00,188.31,188.48,188.21,188.42,15841.0,188.31,188.48,188.21,188.42,15841.0
2018-09-10 13:30:00,188.47,188.7,188.44,188.46,38373.0,188.47,188.7,188.44,188.46,38373.0
2018-09-10 14:00:00,188.42,189.53,188.38,189.31,75510.0,188.42,189.53,188.38,189.31,75510.0
2018-09-10 14:30:00,189.33,189.99,189.15,189.99,35487.0,189.33,189.99,189.15,189.99,35487.0
2018-09-10 15:00:00,190.0,190.05,189.7,189.84,23275.0,190.0,190.05,189.7,189.84,23275.0
2018-09-10 15:30:00,189.77,189.88,189.64,189.78,62817.0,189.77,189.88,189.64,189.78,62817.0
2018-09-11 09:30:00,189.75,190.43,189.01,189.46,38982.0,189.75,190.43,189.01,189.46,38982.0
2018-09-11 10:00:00,189.59,190.28,189.33,190.03,65875.0,189.59,190.28,189.33,190.03,65875.0
2018-09-11 10:30:00,190.08,190.22,189.59,189.8,16982.0,190.08,190.22,189.59,189.8,16982.0
2018-09-11 11:00:00,189.83,190.1,188.43,189.52,31818.0,189.83,190.1,188.43,189.52,31818.0
2018-09-11 11:30:00,189.52,190.22,189.51,190.13,8898.0,189.52,190.22,189.51,190.13,8898.0
2018-09-11 12:00:00,190.06,190.47,190.0,190.32,7950.0,190.06,190.47,190.0,190.32,7950.0
2018-09-11 12:30:00,190.44,191.07,190.28,191.02,44829.0,190.44,191.07,190.28,191.02,44829.0
2018-09-11 13:00:00,191.09,191.68,191.09,191.45,20034.0,191.09,191.68,191.09,191.45,20034.0
2018-09-11 13:30:00,191.43,191.47,190.49,190.68,11432.0,191.43,191.47,190.49,190.68,11432.0
2018-09-11 14:00:00,190.79,190.92,190.36,190.46,11745.0,190.79,190.92,190.36,190.46,11745.0
2018-09-11 14:30:00,190.47,190.5,190.01,190.05,20197.0,190.47,190.5,190.01,190.05,20197.0
2018-09-11 15:00:00,190.05,190.11,189.87,189.93,22313.0,190.05,190.11,189.87,189.93,22313.0
2018-09-11 15:30:00,189.99,189.99,189.33,189.74,69501.0,189.99,189.99,189.33,189.74,69501.0
2018-09-12 09:30:00,188.02,188.02,183.96,186.28,465714.0,188.02,188.02,183.96,186.28,465714.0
2018-09-12 10:00:00,186.41,188.31,186.22,186.43,140019.0,186.41,188.31,186.22,186.43,140019.0
2018-09-12 10:30:00,186.48,187.2,186.44,186.98,105174.0,186.48,187.2,186.44,186.98,105174.0
2018-09-12 11:00:00,186.92,188.35,186.06,188.25,165130.0,186.92,188.35,186.06,188.25,165130.0
2018-09-12 11:30:00,188.23,188.8,187.59,187.67,28110.0,188.23,188.8,187.59,187.67,28110.0
2018-09-12 12:00:00,187.77,188.64,187.75,188.56,27831.0,187.77,188.64,187.75,188.56,27831.0
2018-09-12 12:30:00,188.58,188.64,188.17,188.53,22030.0,188.58,188.64,188.17,188.53,22030.0
2018-09-12 13:00:00,188.59,188.83,188.37,188.57,63099.0,188.59,188.83,188.37,188.57,63099.0
2018-09-12 13:30:00,188.71,188.78,187.99,188.03,110701.0,188.71,188.78,187.99,188.03,110701.0
2018-09-12 14:00:00,188.1,188.25,186.19,186.19,161248.0,188.1,188.25,186.19,186.19,161248.0
2018-09-12 14:30:00,186.18,186.3,185.58,185.82,164386.0,186.18,186.3,185.58,185.82,164386.0
2018-09-12 15:00:00,185.69,185.76,185.07,185.08,85674.0,185.69,185.76,185.07,185.08,85674.0
2018-09-12 15:30:00,185.09,185.56,184.96,185.55,288894.0,185.09,185.56,184.96,185.55,288894.0
2018-09-13 09:30:00,186.31,186.62,184.34,184.43,127073.0,186.31,186.62,184.34,184.43,127073.0
2018-09-13 10:00:00,184.43,184.65,183.41,183.64,161406.0,184.43,184.65,183.41,183.64,161406.0
2018-09-13 10:30:00,183.63,184.12,183.26,184.12,66161.0,183.63,184.12,183.26,184.12,66161.0
2018-09-13 11:00:00,184.04,184.31,183.65,183.77,78891.0,184.04,184.31,183.65,183.77,78891.0
2018-09-13 11:30:00,183.8,184.21,183.64,184.04,70700.0,183.8,184.21,183.64,184.04,70700.0
2018-09-13 12:00:00,184.1,184.91,183.95,184.65,134685.0,184.1,184.91,183.95,184.65,134685.0
2018-09-13 12:30:00,184.73,185.44,184.6,185.42,62816.0,184.73,185.44,184.6,185.42,62816.0
2018-09-13 13:00:00,185.41,186.49,185.36,186.11,49454.0,185.41,186.49,185.36,186.11,49454.0
2018-09-13 13:30:00,186.12,186.27,185.9,186.2,29964.0,186.12,186.27,185.9,186.2,29964.0
2018-09-13 14:00:00,186.27,186.72,186.22,186.59,52736.0,186.27,186.72,186.22,186.59,52736.0
2018-09-13 14:30:00,186.69,186.69,186.17,186.28,34190.0,186.69,186.69,186.17,186.28,34190.0
2018-09-13 15:00:00,186.27,186.3,185.16,185.57,93795.0,186.27,186.3,185.16,185.57,93795.0
2018-09-13 15:30:00,185.57,186.25,185.2,185.9,299065.0,185.57,186.25,185.2,185.9,299065.0
2018-09-14 09:30:00,186.6,186.91,185.23,186.5,114970.0,186.6,186.91,185.23,186.5,114970.0
2018-09-14 10:00:00,186.42,187.8,185.64,187.72,118933.0,186.42,187.8,185.64,187.72,118933.0
2018-09-14 10:30:00,187.65,188.03,187.42,187.52,26836.0,187.65,188.03,187.42,187.52,26836.0
2018-09-14 11:00:00,187.47,188.02,187.16,187.2,50918.0,187.47,188.02,187.16,187.2,50918.0
2018-09-14 11:30:00,187.17,187.4,186.57,186.6,32495.0,187.17,187.4,186.57,186.6,32495.0
2018-09-14 12:00:00,186.65,186.84,185.59,186.65,41916.0,186.65,186.84,185.59,186.65,41916.0
2018-09-14 12:30:00,186.73,186.76,186.42,186.56,17819.0,186.73,186.76,186.42,186.56,17819.0
2018-09-14 13:00:00,186.58,186.64,185.78,186.42,29657.0,186.58,186.64,185.78,186.42,29657.0
2018-09-14 13:30:00,186.44,186.81,186.37,186.78,33241.0,186.44,186.81,186.37,186.78,33241.0
2018-09-14 14:00:00,186.7,186.85,186.46,186.75,41882.0,186.7,186.85,186.46,186.75,41882.0
2018-09-14 14:30:00,186.75,187.35,186.58,186.77,65174.0,186.75,187.35,186.58,186.77,65174.0
2018-09-14 15:00:00,186.77,187.52,186.75,187.5,63978.0,186.77,187.52,186.75,187.5,63978.0
2018-09-14 15:30:00,187.48,187.72,186.96,187.11,204208.0,187.48,187.72,186.96,187.11,204208.0
2018-09-17 09:30:00,187.1,188.83,186.9,187.9,76254.0,187.1,188.83,186.9,187.9,76254.0
2018-09-17 10:00:00,188.04,188.72,187.77,188.02,91588.0,188.04,188.72,187.77,188.02,91588.0
2018-09-17 10:30:00,188.04,188.2,187.92,188.11,54140.0,188.04,188.2,187.92,188.11,54140.0
2018-09-17 11:00:00,188.02,188.8,187.81,188.68,26392.0,188.02,188.8,187.81,188.68,26392.0
2018-09-17 11:30:00,188.65,188.69,188.02,188.68,32692.0,188.65,188.69,188.02,188.68,32692.0
2018-09-17 12:00:00,188.71,188.71,187.88,188.05,21701.0,188.71,188.71,187.88,188.05,21701.0
2018-09-17 12:30:00,188.1,188.55,187.82,187.99,90853.0,188.1,188.55,187.82,187.99,90853.0
2018-09-17 13:00:00,188.07,188.21,187.64,187.76,52805.0,188.07,188.21,187.64,187.76,52805.0
2018-09-17 13:30:00,187.73,188.45,187.72,188.45,25940.0,187.73,188.45,187.72,188.45,25940.0
2018-09-17 14:00:00,188.45,188.49,187.79,188.02,33372.0,188.45,188.49,187.79,188.02,33372.0
2018-09-17 14:30:00,188.03,188.14,187.33,187.6,77963.0,188.03,188.14,187.33,187.6,77963.0
2018-09-17 15:00:00,187.65,187.72,186.83,186.95,150590.0,187.65,187.72,186.83,186.95,150590.0
2018-09-17 15:30:00,186.9,187.12,186.73,186.93,83211.0,186.9,187.12,186.73,186.93,83211.0
2018-09-18 09:30:00,186.58,187.6,185.87,186.28,66708.0,186.58,187.6,185.87,186.28,66708.0
2018-09-18 10:00:00,186.28,186.29,185.24,185.88,28198.0,186.28,186.29,185.24,185.88,28198.0
2018-09-18 10:30:00,185.82,186.19,185.5,185.84,30027.0,185.82,186.19,185.5,185.84,30027.0
2018-09-18 11:00:00,185.91,186.21,185.5,185.72,42620.0,185.91,186.21,185.5,185.72,42620.0
2018-09-18 11:30:00,185.78,185.84,185.5,185.83,23858.0,185.78,185.84,185.5,185.83,23858.0
2018-09-18 12:00:00,185.83,186.11,185.09,185.09,43343.0,185.83,186.11,185.09,185.09,43343.0
2018-09-18 12:30:00,185.13,185.89,185.04,185.6,130445.0,185.13,185.89,185.04,185.6,130445.0
2018-09-18 13:00:00,185.62,186.11,185.25,185.46,72864.0,185.62,186.11,185.25,185.46,72864.0
2018-09-18 13:30:00,185.5,185.71,185.44,185.52,46353.0,185.5,185.71,185.44,185.52,46353.0
2018-09-18 14:00:00,185.51,185.72,185.2,185.22,99535.0,185.51,185.72,185.2,185.22,99535.0
2018-09-18 14:30:00,185.19,185.25,184.34,184.88,115269.0,185.19,185.25,184.34,184.88,115269.0
2018-09-18 15:00:00,184.87,185.46,184.67,185.25,112097.0,184.87,185.46,184.67,185.25,112097.0
2018-09-18 15:30:00,185.29,185.42,184.99,185.27,159740.0,185.29,185.42,184.99,185.27,159740.0
2018-09-19 09:30:00,186.68,189.2,185.78,188.31,59962.0,186.68,189.2,185.78,188.31,59962.0
2018-09-19 10:00:00,188.33,188.98,187.92,188.58,80676.0,188.33,188.98,187.92,188.58,80676.0
2018-09-19 10:30:00,188.7,189.0,188.0,188.09,33726.0,188.7,189.0,188.0,188.09,33726.0
2018-09-19 11:00:00,188.06,188.18,187.19,187.24,18731.0,188.06,188.18,187.19,187.24,18731.0
2018-09-19 11:30:00,187.24,188.0,187.24,187.93,34279.0,187.24,188.0,187.24,187.93,34279.0
2018-09-19 12:00:00,187.95,188.03,187.72,188.0,45698.0,187.95,188.03,187.72,188.0,45698.0
2018-09-19 12:30:00,188.0,188.62,187.83,188.54,19137.0,188.0,188.62,187.83,188.54,19137.0
2018-09-19 13:00:00,188.56,188.71,188.16,188.24,33916.0,188.56,188.71,188.16,188.24,33916.0
2018-09-19 13:30:00,188.23,188.3,187.51,187.75,64568.0,188.23,188.3,187.51,187.75,64568.0
2018-09-19 14:00:00,187.75,187.96,187.55,187.65,24263.0,187.75,187.96,187.55,187.65,24263.0
2018-09-19 14:30:00,187.61,187.83,187.41,187.41,27618.0,187.61,187.83,187.41,187.41,27618.0
2018-09-19 15:00:00,187.44,187.54,187.1,187.29,76184.0,187.44,187.54,187.1,187.29,76184.0
2018-09-19 15:30:00,187.25,187.65,187.22,187.34,95241.0,187.25,187.65,187.22,187.34,95241.0
2018-09-20 09:30:00,188.0,188.87,186.63,186.64,51508.0,188.0,188.87,186.63,186.64,51508.0
2018-09-20 10:00:00,186.64,186.98,186.03,186.03,72265.0,186.64,186.98,186.03,186.03,72265.0
2018-09-20 10:30:00,186.03,186.8,185.5,186.4,82732.0,186.03,186.8,185.5,186.4,82732.0
2018-09-20 11:00:00,186.46,186.79,186.2,186.53,59685.0,186.46,186.79,186.2,186.53,59685.0
2018-09-20 11:30:00,186.55,186.59,186.05,186.52,89859.0,186.55,186.59,186.05,186.52,89859.0
2018-09-20 12:00:00,186.49,187.01,186.23,186.94,65174.0,186.49,187.01,186.23,186.94,65174.0
2018-09-20 12:30:00,186.95,187.24,186.86,187.09,33085.0,186.95,187.24,186.86,187.09,33085.0
2018-09-20 13:00:00,187.13,187.22,186.58,186.6,42451.0,187.13,187.22,186.58,186.6,42451.0
2018-09-20 13:30:00,186.67,186.7,186.26,186.27,26634.0,186.67,186.7,186.26,186.27,26634.0
2018-09-20 14:00:00,186.28,186.58,186.13,186.49,51866.0,186.28,186.58,186.13,186.49,51866.0
2018-09-20 14:30:00,186.49,186.73,186.24,186.68,28077.0,186.49,186.73,186.24,186.68,28077.0
2018-09-20 15:00:00,186.66,186.66,186.15,186.27,64996.0,186.66,186.66,186.15,186.27,64996.0
2018-09-20 15:30:00,186.27,186.29,185.97,186.2,165293.0,186.27,186.29,185.97,186.2,165293.0
2018-09-21 09:30:00,186.53,186.7,186.01,186.03,83184.0,186.53,186.7,186.01,186.03,83184.0
2018-09-21 10:00:00,185.95,186.7,185.95,186.53,18864.0,185.95,186.7,185.95,186.53,18864.0
2018-09-21 10:30:00,186.54,186.81,186.07,186.31,20122.0,186.54,186.81,186.07,186.31,20122.0
2018-09-21 11:00:00,186.27,187.25,186.27,187.25,21466.0,186.27,187.25,186.27,187.25,21466.0
2018-09-21 11:30:00,187.23,187.54,187.09,187.53,10718.0,187.23,187.54,187.09,187.53,10718.0
2018-09-21 12:00:00,187.56,187.63,186.9,187.09,13963.0,187.56,187.63,186.9,187.09,13963.0
2018-09-21 12:30:00,187.06,187.06,186.52,186.67,27107.0,187.06,187.06,186.52,186.67,27107.0
2018-09-21 13:00:00,186.76,186.81,186.55,186.75,13439.0,186.76,186.81,186.55,186.75,13439.0
2018-09-21 13:30:00,186.79,186.85,186.12,186.41,17904.0,186.79,186.85,186.12,186.41,17904.0
2018-09-21 14:00:00,186.42,186.59,186.24,186.43,23736.0,186.42,186.59,186.24,186.43,23736.0
2018-09-21 14:30:00,186.45,186.59,186.3,186.38,18404.0,186.45,186.59,186.3,186.38,18404.0
2018-09-21 15:00:00,186.43,186.77,186.43,186.61,45196.0,186.43,186.77,186.43,186.61,45196.0
2018-09-21 15:30:00,186.61,186.66,186.41,186.59,147065.0,186.61,186.66,186.41,186.59,147065.0
2018-09-24 09:30:00,185.53,186.77,184.22,184.66,68381.0,185.53,186.77,184.22,184.66,68381.0
2018-09-24 10:00:00,184.71,185.14,184.19,184.58,104402.0,184.71,185.14,184.19,184.58,104402.0
2018-09-24 10:30:00,184.61,184.87,183.45,183.48,49973.0,184.61,184.87,183.45,183.48,49973.0
2018-09-24 11:00:00,183.49,183.93,182.97,183.66,39563.0,183.49,183.93,182.97,183.66,39563.0
2018-09-24 11:30:00,183.55,183.67,182.94,183.16,20312.0,183.55,183.67,182.94,183.16,20312.0
2018-09-24 12:00:00,183.17,183.22,182.69,182.77,35480.0,183.17,183.22,182.69,182.77,35480.0
2018-09-24 12:30:00,182.77,183.15,182.73,182.94,60139.0,182.77,183.15,182.73,182.94,60139.0
2018-09-24 13:00:00,182.92,183.19,182.83,183.06,38360.0,182.92,183.19,182.83,183.06,38360.0
2018-09-24 13:30:00,183.06,183.64,183.05,183.5,27673.0,183.06,183.64,183.05,183.5,27673.0
2018-09-24 14:00:00,183.51,183.83,182.82,183.18,46374.0,183.51,183.83,182.82,183.18,46374.0
2018-09-24 14:30:00,183.18,183.53,183.15,183.21,34843.0,183.18,183.53,183.15,183.21,34843.0
2018-09-24 15:00:00,183.17,183.45,182.79,182.84,63853.0,183.17,183.45,182.79,182.84,63853.0
2018-09-24 15:30:00,182.88,183.15,182.61,182.96,118803.0,182.88,183.15,182.61,182.96,118803.0
2018-09-25 09:30:00,182.9,183.73,181.73,181.84,194742.0,182.9,183.73,181.73,181.84,194742.0
2018-09-25 10:00:00,181.72,182.34,181.71,182.04,12000.0,181.72,182.34,181.71,182.04,12000.0
2018-09-25 10:30:00,181.95,182.39,181.69,182.06,39928.0,181.95,182.39,181.69,182.06,39928.0
2018-09-25 11:00:00,182.06,182.27,181.62,181.68,27255.0,182.06,182.27,181.62,181.68,27255.0
2018-09-25 11:30:00,181.68,182.14,181.34,181.77,37335.0,181.68,182.14,181.34,181.77,37335.0
2018-09-25 12:00:00,181.8,181.91,181.04,181.2,34605.0,181.8,181.91,181.04,181.2,34605.0
2018-09-25 12:30:00,181.23,181.74,181.04,181.18,18197.0,181.23,181.74,181.04,181.18,18197.0
2018-09-25 13:00:00,181.21,181.22,180.98,181.13,12911.0,181.21,181.22,180.98,181.13,12911.0
2018-09-25 13:30:00,181.11,181.42,181.04,181.3,16664.0,181.11,181.42,181.04,181.3,16664.0
2018-09-25 14:00:00,181.34,181.73,181.25,181.58,11249.0,181.34,181.73,181.25,181.58,11249.0
2018-09-25 14:30:00,181.5,181.5,181.04,181.36,31408.0,181.5,181.5,181.04,181.36,31408.0
2018-09-25 15:00:00,181.47,181.55,181.25,181.4,23594.0,181.47,181.55,181.25,181.4,23594.0
2018-09-25 15:30:00,181.38,181.48,181.26,181.37,86622.0,181.38,181.48,181.26,181.37,86622.0
2018-09-26 09:30:00,181.68,182.15,180.8,180.81,146431.0,181.68,182.15,180.8,180.81,146431.0
2018-09-26 10:00:00,180.81,181.74,180.76,181.54,60130.0,180.81,181.74,180.76,181.54,60130.0
2018-09-26 10:30:00,181.43,181.57,180.98,181.27,48790.0,181.43,181.57,180.98,181.27,48790.0
2018-09-26 11:00:00,181.23,181.28,180.63,181.28,56374.0,181.23,181.28,180.63,181.28,56374.0
2018-09-26 11:30:00,181.2,181.3,180.82,181.0,15677.0,181.2,181.3,180.82,181.0,15677.0
2018-09-26 12:00:00,181.05,181.7,181.05,181.52,5874.0,181.05,181.7,181.05,181.52,5874.0
2018-09-26 12:30:00,181.49,181.94,181.41,181.65,22283.0,181.49,181.94,181.41,181.65,22283.0
2018-09-26 13:00:00,181.68,181.72,181.11,181.4,46118.0,181.68,181.72,181.11,181.4,46118.0
2018-09-26 13:30:00,181.44,181.59,181.17,181.36,33806.0,181.44,181.59,181.17,181.36,33806.0
2018-09-26 14:00:00,181.5,181.6,180.99,181.2,30696.0,181.5,181.6,180.99,181.2,30696.0
2018-09-26 14:30:00,181.19,181.31,180.9,181.1,47800.0,181.19,181.31,180.9,181.1,47800.0
2018-09-26 15:00:00,181.1,181.49,181.01,181.25,34117.0,181.1,181.49,181.01,181.25,34117.0
2018-09-26 15:30:00,181.32,181.32,180.39,180.63,112642.0,181.32,181.32,180.39,180.63,112642.0
2018-09-27 09:30:00,180.39,180.8,179.09,179.24,46396.0,180.39,180.8,179.09,179.24,46396.0
2018-09-27 10:00:00,179.22,180.7,179.22,180.04,40054.0,179.22,180.7,179.22,180.04,40054.0
2018-09-27 10:30:00,180.0,180.57,179.87,180.0,38720.0,180.0,180.57,179.87,180.0,38720.0
2018-09-27 11:00:00,180.01,180.5,180.01,180.11,39281.0,180.01,180.5,180.01,180.11,39281.0
2018-09-27 11:30:00,180.13,180.29,179.93,179.98,19686.0,180.13,180.29,179.93,179.98,19686.0
2018-09-27 12:00:00,180.06,180.07,179.77,180.0,40102.0,180.06,180.07,179.77,180.0,40102.0
2018-09-27 12:30:00,179.92,180.04,179.72,179.91,24285.0,179.92,180.04,179.72,179.91,24285.0
2018-09-27 13:00:00,179.97,180.09,179.7,179.86,33034.0,179.97,180.09,179.7,179.86,33034.0
2018-09-27 13:30:00,179.85,180.0,179.84,179.91,27852.0,179.85,180.0,179.84,179.91,27852.0
2018-09-27 14:00:00,179.87,180.14,179.82,179.89,29889.0,179.87,180.14,179.82,179.89,29889.0
2018-09-27 14:30:00,179.89,180.0,179.86,179.86,21158.0,179.89,180.0,179.86,179.86,21158.0
2018-09-27 15:00:00,179.89,180.02,179.74,179.89,66018.0,179.89,180.02,179.74,179.89,66018.0
2018-09-27 15:30:00,179.88,179.95,179.26,179.33,133917.0,179.88,179.95,179.26,179.33,133917.0
2018-09-28 09:30:00,179.36,179.74,178.89,179.63,94877.0,179.36,179.74,178.89,179.63,94877.0
2018-09-28 10:00:00,179.73,179.74,178.96,179.38,33613.0,179.73,179.74,178.96,179.38,33613.0
2018-09-28 10:30:00,179.37,179.43,178.51,178.68,38848.0,179.37,179.43,178.51,178.68,38848.0
2018-09-28 11:00:00,178.6,178.79,176.8,176.83,64424.0,178.6,178.79,176.8,176.83,64424.0
2018-09-28 11:30:00,176.92,177.06,176.11,176.22,20155.0,176.92,177.06,176.11,176.22,20155.0
2018-09-28 12:00:00,176.19,176.34,175.59,175.68,39608.0,176.19,176.34,175.59,175.68,39608.0
2018-09-28 12:30:00,175.72,175.89,175.1,175.5,38391.0,175.72,175.89,175.1,175.5,38391.0
2018-09-28 13:00:00,175.48,175.77,175.2,175.55,34070.0,175.48,175.77,175.2,175.55,34070.0
2018-09-28 13:30:00,175.56,175.97,175.1,175.1,26171.0,175.56,175.97,175.1,175.1,26171.0
2018-09-28 14:00:00,175.15,175.34,174.86,174.95,31015.0,175.15,175.34,174.86,174.95,31015.0
2018-09-28 14:30:00,175.01,175.25,173.96,174.13,70301.0,175.01,175.25,173.96,174.13,70301.0
2018-09-28 15:00:00,174.08,175.33,173.81,174.77,77567.0,174.08,175.33,173.81,174.77,77567.0
2018-09-28 15:30:00,174.8,175.46,174.66,175.35,182083.0,174.8,175.46,174.66,175.35,182083.0
2018-10-01 09:30:00,175.91,176.51,174.55,175.45,34302.0,175.91,176.51,174.55,175.45,34302.0
2018-10-01 10:00:00,175.59,176.53,175.49,176.36,71955.0,175.59,176.53,175.49,176.36,71955.0
2018-10-01 10:30:00,176.25,176.74,175.98,176.39,30180.0,176.25,176.74,175.98,176.39,30180.0
2018-10-01 11:00:00,176.34,176.67,175.87,175.96,19870.0,176.34,176.67,175.87,175.96,19870.0
2018-10-01 11:30:00,175.76,176.05,175.67,175.8,26247.0,175.76,176.05,175.67,175.8,26247.0
2018-10-01 12:00:00,175.86,176.06,175.39,175.42,23323.0,175.86,176.06,175.39,175.42,23323.0
2018-10-01 12:30:00,175.44,175.57,174.83,174.89,33662.0,175.44,175.57,174.83,174.89,33662.0
2018-10-01 13:00:00,174.89,175.28,174.88,175.19,23950.0,174.89,175.28,174.88,175.19,23950.0
2018-10-01 13:30:00,175.19,175.26,174.78,174.86,36352.0,175.19,175.26,174.78,174.86,36352.0
2018-10-01 14:00:00,174.76,175.34,174.72,175.21,15045.0,174.76,175.34,174.72,175.21,15045.0
2018-10-01 14:30:00,175.28,175.28,174.57,174.6,19127.0,175.28,175.28,174.57,174.6,19127.0
2018-10-01 15:00:00,174.67,174.74,173.78,174.03,27349.0,174.67,174.74,173.78,174.03,27349.0
2018-10-01 15:30:00,174.02,174.39,173.59,173.7,164014.0,174.02,174.39,173.59,173.7,164014.0
2018-10-02 09:30:00,173.05,174.45,172.59,173.15,48084.0,173.05,174.45,172.59,173.15,48084.0
2018-10-02 10:00:00,173.07,173.07,171.78,171.81,36747.0,173.07,173.07,171.78,171.81,36747.0
2018-10-02 10:30:00,171.79,171.89,170.91,171.31,74870.0,171.79,171.89,170.91,171.31,74870.0
2018-10-02 11:00:00,171.27,171.92,170.83,171.0,45499.0,171.27,171.92,170.83,171.0,45499.0
2018-10-02 11:30:00,171.01,171.93,170.98,171.77,37143.0,171.01,171.93,170.98,171.77,37143.0
2018-10-02 12:00:00,171.77,171.86,171.15,171.49,87706.0,171.77,171.86,171.15,171.49,87706.0
2018-10-02 12:30:00,171.44,171.56,171.34,171.51,32675.0,171.44,171.56,171.34,171.51,32675.0
2018-10-02 13:00:00,171.52,171.55,171.03,171.23,49364.0,171.52,171.55,171.03,171.23,49364.0
2018-10-02 13:30:00,171.27,171.54,171.08,171.5,27861.0,171.27,171.54,171.08,171.5,27861.0
2018-10-02 14:00:00,171.53,171.62,171.3,171.39,45392.0,171.53,171.62,171.3,171.39,45392.0
2018-10-02 14:30:00,171.41,171.51,170.99,171.06,57878.0,171.41,171.51,170.99,171.06,57878.0
2018-10-02 15:00:00,171.08,171.08,170.24,170.3,68941.0,171.08,171.08,170.24,170.3,68941.0
2018-10-02 15:30:00,170.31,170.48,169.57,170.04,197261.0,170.31,170.48,169.57,170.04,197261.0
2018-10-03 09:30:00,170.3,171.73,168.22,168.41,129810.0,170.3,171.73,168.22,168.41,129810.0
2018-10-03 10:00:00,168.34,170.25,168.13,169.73,117839.0,168.34,170.25,168.13,169.73,117839.0
2018-10-03 10:30:00,169.75,171.3,169.66,170.72,88006.0,169.75,171.3,169.66,170.72,88006.0
2018-10-03 11:00:00,170.74,170.9,169.98,170.9,64740.0,170.74,170.9,169.98,170.9,64740.0
2018-10-03 11:30:00,170.93,171.15,169.13,169.72,65226.0,170.93,171.15,169.13,169.72,65226.0
2018-10-03 12:00:00,169.75,170.0,169.36,169.89,72692.0,169.75,170.0,169.36,169.89,72692.0
2018-10-03 12:30:00,169.96,170.68,169.74,170.46,34140.0,169.96,170.68,169.74,170.46,34140.0
2018-10-03 13:00:00,170.46,170.89,169.99,170.89,31458.0,170.46,170.89,169.99,170.89,31458.0
2018-10-03 13:30:00,170.8,170.81,170.39,170.52,139495.0,170.8,170.81,170.39,170.52,139495.0
2018-10-03 14:00:00,170.5,172.1,170.5,171.86,64544.0,170.5,172.1,170.5,171.86,64544.0
2018-10-03 14:30:00,171.84,171.95,170.81,171.28,206317.0,171.84,171.95,170.81,171.28,206317.0
2018-10-03 15:00:00,171.32,171.35,170.84,171.18,309389.0,171.32,171.35,170.84,171.18,309389.0
2018-10-03 15:30:00,171.19,171.25,170.57,170.75,215750.0,171.19,171.25,170.57,170.75,215750.0
2018-10-04 09:30:00,170.06,171.72,169.87,171.23,41805.0,170.06,171.72,169.87,171.23,41805.0
2018-10-04 10:00:00,171.08,171.64,170.65,171.36,69559.0,171.08,171.64,170.65,171.36,69559.0
2018-10-04 10:30:00,171.3,171.64,170.87,171.61,41848.0,171.3,171.64,170.87,171.61,41848.0
2018-10-04 11:00:00,171.61,171.99,171.23,171.67,18100.0,171.61,171.99,171.23,171.67,18100.0
2018-10-04 11:30:00,171.66,171.95,171.3,171.31,33176.0,171.66,171.95,171.3,171.31,33176.0
2018-10-04 12:00:00,171.35,171.36,170.64,170.92,25302.0,171.35,171.36,170.64,170.92,25302.0
2018-10-04 12:30:00,170.98,171.57,170.92,171.57,24653.0,170.98,171.57,170.92,171.57,24653.0
2018-10-04 13:00:00,171.59,171.68,171.29,171.45,35764.0,171.59,171.68,171.29,171.45,35764.0
2018-10-04 13:30:00,171.47,171.74,171.31,171.5,31175.0,171.47,171.74,171.31,171.5,31175.0
2018-10-04 14:00:00,171.45,171.56,170.79,170.85,41402.0,171.45,171.56,170.79,170.85,41402.0
2018-10-04 14:30:00,170.8,170.8,170.26,170.75,18511.0,170.8,170.8,170.26,170.75,18511.0
2018-10-04 15:00:00,170.74,170.89,170.6,170.67,40325.0,170.74,170.89,170.6,170.67,40325.0
2018-10-04 15:30:00,170.66,171.19,170.65,171.07,94737.0,170.66,171.19,170.65,171.07,94737.0
2018-10-05 09:30:00,171.19,172.43,170.09,170.67,67631.0,171.19,172.43,170.09,170.67,67631.0
2018-10-05 10:00:00,170.67,170.77,169.87,170.03,60699.0,170.67,170.77,169.87,170.03,60699.0
2018-10-05 10:30:00,169.96,170.36,169.66,169.69,59395.0,169.96,170.36,169.66,169.69,59395.0
2018-10-05 11:00:00,169.69,169.69,169.09,169.11,25072.0,169.69,169.69,169.09,169.11,25072.0
2018-10-05 11:30:00,169.11,169.11,167.98,167.99,50358.0,169.11,169.11,167.98,167.99,50358.0
2018-10-05 12:00:00,167.97,168.49,167.42,167.42,376783.0,167.97,168.49,167.42,167.42,376783.0
2018-10-05 12:30:00,167.41,167.85,167.21,167.69,20626.0,167.41,167.85,167.21,167.69,20626.0
2018-10-05 13:00:00,167.68,168.44,167.64,167.9,45749.0,167.68,168.44,167.64,167.9,45749.0
2018-10-05 13:30:00,167.98,169.12,167.82,168.98,42043.0,167.98,169.12,167.82,168.98,42043.0
2018-10-05 14:00:00,169.02,169.04,168.15,168.19,37971.0,169.02,169.04,168.15,168.19,37971.0
2018-10-05 14:30:00,168.19,168.38,167.51,167.87,32440.0,168.19,168.38,167.51,167.87,32440.0
2018-10-05 15:00:00,167.83,168.44,167.76,168.17,108883.0,167.83,168.44,167.76,168.17,108883.0
2018-10-05 15:30:00,168.19,168.44,167.96,168.09,70010.0,168.19,168.44,167.96,168.09,70010.0
2018-10-08 09:30:00,168.08,168.76,167.2,168.19,15143.0,168.08,168.76,167.2,168.19,15143.0
2018-10-08 10:00:00,168.15,169.16,168.1,168.74,36899.0,168.15,169.16,168.1,168.74,36899.0
2018-10-08 10:30:00,168.67,168.8,167.57,167.62,59470.0,168.67,168.8,167.57,167.62,59470.0
2018-10-08 11:00:00,167.61,168.06,167.47,168.06,42671.0,167.61,168.06,167.47,168.06,42671.0
2018-10-08 11:30:00,168.06,168.73,167.73,167.8,17960.0,168.06,168.73,167.73,167.8,17960.0
2018-10-08 12:00:00,167.66,168.86,167.62,168.82,22321.0,167.66,168.86,167.62,168.82,22321.0
2018-10-08 12:30:00,168.61,169.21,168.55,169.16,34327.0,168.61,169.21,168.55,169.16,34327.0
2018-10-08 13:00:00,169.14,169.22,168.39,168.71,15683.0,169.14,169.22,168.39,168.71,15683.0
2018-10-08 13:30:00,168.72,169.01,168.3,168.47,18187.0,168.72,169.01,168.3,168.47,18187.0
2018-10-08 14:00:00,168.42,168.88,168.34,168.78,17899.0,168.42,168.88,168.34,168.78,17899.0
2018-10-08 14:30:00,168.78,169.08,168.66,169.08,19825.0,168.78,169.08,168.66,169.08,19825.0
2018-10-08 15:00:00,169.01,169.34,168.93,169.2,49212.0,169.01,169.34,168.93,169.2,49212.0
2018-10-08 15:30:00,169.19,169.59,169.18,169.37,86381.0,169.19,169.59,169.18,169.37,86381.0
2018-10-09 09:30:00,162.01,164.78,162.0,163.89,145026.0,162.01,164.78,162.0,163.89,145026.0
2018-10-09 10:00:00,163.96,164.45,162.86,163.34,71521.0,163.96,164.45,162.86,163.34,71521.0
2018-10-09 10:30:00,163.26,163.93,163.06,163.58,52066.0,163.26,163.93,163.06,163.58,52066.0
2018-10-09 11:00:00,163.63,163.68,162.92,162.92,40269.0,163.63,163.68,162.92,162.92,40269.0
2018-10-09 11:30:00,162.91,162.91,161.72,161.91,59605.0,162.91,162.91,161.72,161.91,59605.0
2018-10-09 12:00:00,161.89,162.2,161.14,161.5,47702.0,161.89,162.2,161.14,161.5,47702.0
2018-10-09 12:30:00,161.44,161.51,160.27,160.6,64440.0,161.44,161.51,160.27,160.6,64440.0
2018-10-09 13:00:00,160.64,161.85,160.46,161.55,86436.0,160.64,161.85,160.46,161.55,86436.0
2018-10-09 13:30:00,161.66,161.99,161.41,161.84,62357.0,161.66,161.99,161.41,161.84,62357.0
2018-10-09 14:00:00,161.75,161.96,161.59,161.7,54333.0,161.75,161.96,161.59,161.7,54333.0
2018-10-09 14:30:00,161.75,161.78,160.96,160.96,101201.0,161.75,161.78,160.96,160.96,101201.0
2018-10-09 15:00:00,160.96,161.29,160.72,161.28,95320.0,160.96,161.29,160.72,161.28,95320.0
2018-10-09 15:30:00,161.28,161.29,160.63,160.67,128856.0,161.28,161.29,160.63,160.67,128856.0
2018-10-10 09:30:00,161.65,162.85,159.98,160.07,76560.0,161.65,162.85,159.98,160.07,76560.0
2018-10-10 10:00:00,159.97,160.92,159.67,160.59,98394.0,159.97,160.92,159.67,160.59,98394.0
2018-10-10 10:30:00,160.67,161.2,160.38,160.72,43545.0,160.67,161.2,160.38,160.72,43545.0
2018-10-10 11:00:00,160.73,161.4,160.54,161.19,45728.0,160.73,161.4,160.54,161.19,45728.0
2018-10-10 11:30:00,161.16,162.02,160.74,161.65,48153.0,161.16,162.02,160.74,161.65,48153.0
2018-10-10 12:00:00,161.6,161.88,161.35,161.35,42609.0,161.6,161.88,161.35,161.35,42609.0
2018-10-10 12:30:00,161.33,162.39,161.32,162.0,52027.0,161.33,162.39,161.32,162.0,52027.0
2018-10-10 13:00:00,161.99,162.53,161.43,162.07,68062.0,161.99,162.53,161.43,162.07,68062.0
2018-10-10 13:30:00,162.06,162.96,161.94,162.53,99588.0,162.06,162.96,161.94,162.53,99588.0
2018-10-10 14:00:00,162.57,162.89,161.59,161.84,44881.0,162.57,162.89,161.59,161.84,44881.0
2018-10-10 14:30:00,161.87,162.24,161.72,161.95,78547.0,161.87,162.24,161.72,161.95,78547.0
2018-10-10 15:00:00,161.93,161.97,160.66,160.97,71010.0,161.93,161.97,160.66,160.97,71010.0
2018-10-10 15:30:00,160.96,160.96,159.39,159.63,129273.0,160.96,160.96,159.39,159.63,129273.0
2018-10-11 09:30:00,159.0,160.79,159.0,160.66,87914.0,159.0,160.79,159.0,160.66,87914.0
2018-10-11 10:00:00,160.72,161.44,159.91,160.23,42729.0,160.72,161.44,159.91,160.23,42729.0
2018-10-11 10:30:00,160.21,160.69,160.15,160.42,47671.0,160.21,160.69,160.15,160.42,47671.0
2018-10-11 11:00:00,160.48,160.52,159.55,159.65,43218.0,160.48,160.52,159.55,159.65,43218.0
2018-10-11 11:30:00,159.65,160.42,159.49,160.22,63655.0,159.65,160.42,159.49,160.22,63655.0
2018-10-11 12:00:00,160.14,160.39,159.49,160.05,51364.0,160.14,160.39,159.49,160.05,51364.0
2018-10-11 12:30:00,159.94,160.05,159.57,159.69,38041.0,159.94,160.05,159.57,159.69,38041.0
2018-10-11 13:00:00,159.61,160.12,159.42,159.57,24151.0,159.61,160.12,159.42,159.57,24151.0
2018-10-11 13:30:00,159.62,160.09,159.41,160.08,16719.0,159.62,160.09,159.41,160.08,16719.0
2018-10-11 14:00:00,159.98,160.1,159.13,159.25,36933.0,159.98,160.1,159.13,159.25,36933.0
2018-10-11 14:30:00,159.18,159.21,157.16,157.71,88089.0,159.18,159.21,157.16,157.71,88089.0
2018-10-11 15:00:00,157.6,159.04,157.18,158.86,50084.0,157.6,159.04,157.18,158.86,50084.0
2018-10-11 15:30:00,158.74,158.94,157.19,157.23,78386.0,158.74,158.94,157.19,157.23,78386.0
2018-10-12 09:30:00,159.57,159.57,157.72,158.37,27991.0,159.57,159.57,157.72,158.37,27991.0
2018-10-12 10:00:00,158.32,158.38,157.73,158.1,32134.0,158.32,158.38,157.73,158.1,32134.0
2018-10-12 10:30:00,158.16,158.62,157.76,158.45,39670.0,158.16,158.62,157.76,158.45,39670.0
2018-10-12 11:00:00,158.4,158.5,157.05,157.05,29095.0,158.4,158.5,157.05,157.05,29095.0
2018-10-12 11:30:00,157.04,157.51,155.72,155.87,54573.0,157.04,157.51,155.72,155.87,54573.0
2018-10-12 12:00:00,155.81,155.81,154.47,154.76,80184.0,155.81,155.81,154.47,154.76,80184.0
2018-10-12 12:30:00,154.82,154.99,153.88,154.64,77401.0,154.82,154.99,153.88,154.64,77401.0
2018-10-12 13:00:00,154.54,155.66,154.33,155.36,108117.0,154.54,155.66,154.33,155.36,108117.0
2018-10-12 13:30:00,155.27,156.1,155.18,155.29,55394.0,155.27,156.1,155.18,155.29,55394.0
2018-10-12 14:00:00,155.3,155.34,154.65,155.15,64770.0,155.3,155.34,154.65,155.15,64770.0
2018-10-12 14:30:00,155.26,155.91,155.05,155.75,135917.0,155.26,155.91,155.05,155.75,135917.0
2018-10-12 15:00:00,155.77,156.21,155.48,156.06,74467.0,155.77,156.21,155.48,156.06,74467.0
2018-10-12 15:30:00,156.08,156.55,155.82,156.15,193911.0,156.08,156.55,155.82,156.15,193911.0
2018-10-15 09:30:00,153.92,155.89,153.92,155.27,140279.0,153.92,155.89,153.92,155.27,140279.0
2018-10-15 10:00:00,155.23,155.62,154.89,155.47,95681.0,155.23,155.62,154.89,155.47,95681.0
2018-10-15 10:30:00,155.44,156.03,155.11,155.5,87829.0,155.44,156.03,155.11,155.5,87829.0
2018-10-15 11:00:00,155.52,156.06,154.87,155.68,139988.0,155.52,156.06,154.87,155.68,139988.0
2018-10-15 11:30:00,155.67,155.77,155.13,155.36,58350.0,155.67,155.77,155.13,155.36,58350.0
2018-10-15 12:00:00,155.37,155.87,155.07,155.85,131025.0,155.37,155.87,155.07,155.85,131025.0
2018-10-15 12:30:00,155.88,156.12,155.68,155.87,79868.0,155.88,156.12,155.68,155.87,79868.0
2018-10-15 13:00:00,155.96,156.36,155.6,155.68,45139.0,155.96,156.36,155.6,155.68,45139.0
2018-10-15 13:30:00,155.72,156.04,155.42,156.04,78120.0,155.72,156.04,155.42,156.04,78120.0
2018-10-15 14:00:00,156.07,156.49,155.78,156.25,93731.0,156.07,156.49,155.78,156.25,93731.0
2018-10-15 14:30:00,156.24,157.18,155.98,157.17,67645.0,156.24,157.18,155.98,157.17,67645.0
2018-10-15 15:00:00,157.15,157.18,156.17,156.17,60242.0,157.15,157.18,156.17,156.17,60242.0
2018-10-15 15:30:00,156.09,156.18,155.27,155.27,139537.0,156.09,156.18,155.27,155.27,139537.0
2018-10-16 09:30:00,155.87,156.24,153.61,153.72,114288.0,155.87,156.24,153.61,153.72,114288.0
2018-10-16 10:00:00,153.78,155.34,153.72,155.23,53374.0,153.78,155.34,153.72,155.23,53374.0
2018-10-16 10:30:00,155.2,155.54,154.57,155.05,66899.0,155.2,155.54,154.57,155.05,66899.0
2018-10-16 11:00:00,155.06,155.12,154.68,154.88,103054.0,155.06,155.12,154.68,154.88,103054.0
2018-10-16 11:30:00,154.85,155.03,154.44,154.64,98018.0,154.85,155.03,154.44,154.64,98018.0
2018-10-16 12:00:00,154.7,154.86,154.36,154.75,58888.0,154.7,154.86,154.36,154.75,58888.0
2018-10-16 12:30:00,154.74,155.71,154.7,155.65,67528.0,154.74,155.71,154.7,155.65,67528.0
2018-10-16 13:00:00,155.65,156.04,155.34,155.97,38168.0,155.65,156.04,155.34,155.97,38168.0
2018-10-16 13:30:00,155.95,156.37,155.85,156.37,35236.0,155.95,156.37,155.85,156.37,35236.0
2018-10-16 14:00:00,156.41,156.91,156.41,156.81,38514.0,156.41,156.91,156.41,156.81,38514.0
2018-10-16 14:30:00,156.85,156.85,156.33,156.33,39831.0,156.85,156.85,156.33,156.33,39831.0
2018-10-16 15:00:00,156.29,156.36,155.89,156.05,55795.0,156.29,156.36,155.89,156.05,55795.0
2018-10-16 15:30:00,156.06,156.56,156.0,156.23,218644.0,156.06,156.56,156.0,156.23,218644.0
2018-10-17 09:30:00,155.38,156.4,153.84,154.03,135053.0,155.38,156.4,153.84,154.03,135053.0
2018-10-17 10:00:00,154.03,154.44,153.03,153.06,101801.0,154.03,154.44,153.03,153.06,101801.0
2018-10-17 10:30:00,153.23,153.5,152.8,152.94,54115.0,153.23,153.5,152.8,152.94,54115.0
2018-10-17 11:00:00,152.92,154.44,152.56,154.4,45674.0,152.92,154.44,152.56,154.4,45674.0
2018-10-17 11:30:00,154.42,155.6,154.38,155.6,78609.0,154.42,155.6,154.38,155.6,78609.0
2018-10-17 12:00:00,155.6,156.47,155.54,156.21,51386.0,155.6,156.47,155.54,156.21,51386.0
2018-10-17 12:30:00,156.13,156.41,156.0,156.35,25035.0,156.13,156.41,156.0,156.35,25035.0
2018-10-17 13:00:00,156.33,156.75,155.92,155.94,25340.0,156.33,156.75,155.92,155.94,25340.0
2018-10-17 13:30:00,155.98,156.3,155.88,156.21,22561.0,155.98,156.3,155.88,156.21,22561.0
2018-10-17 14:00:00,156.17,156.24,155.09,155.17,36230.0,156.17,156.24,155.09,155.17,36230.0
2018-10-17 14:30:00,155.2,156.15,155.14,155.99,32271.0,155.2,156.15,155.14,155.99,32271.0
2018-10-17 15:00:00,155.98,156.37,155.74,156.11,68073.0,155.98,156.37,155.74,156.11,68073.0
2018-10-17 15:30:00,156.1,156.15,155.62,156.01,121253.0,156.1,156.15,155.62,156.01,121253.0
2018-10-18 09:30:00,155.54,155.54,152.59,153.46,81780.0,155.54,155.54,152.59,153.46,81780.0
2018-10-18 10:00:00,153.54,154.67,153.53,154.64,35265.0,153.54,154.67,153.53,154.64,35265.0
2018-10-18 10:30:00,154.84,155.59,154.84,155.21,34810.0,154.84,155.59,154.84,155.21,34810.0
2018-10-18 11:00:00,155.17,155.99,155.02,155.02,36333.0,155.17,155.99,155.02,155.02,36333.0
2018-10-18 11:30:00,154.92,155.07,153.64,154.04,37153.0,154.92,155.07,153.64,154.04,37153.0
2018-10-18 12:00:00,153.95,154.01,153.32,153.6,24245.0,153.95,154.01,153.32,153.6,24245.0
2018-10-18 12:30:00,153.4,153.77,153.14,153.21,22870.0,153.4,153.77,153.14,153.21,22870.0
2018-10-18 13:00:00,153.17,153.39,152.32,152.42,29137.0,153.17,153.39,152.32,152.42,29137.0
2018-10-18 13:30:00,152.42,152.49,151.5,152.01,39369.0,152.42,152.49,151.5,152.01,39369.0
2018-10-18 14:00:00,151.96,153.0,151.96,152.56,35235.0,151.96,153.0,151.96,152.56,35235.0
2018-10-18 14:30:00,152.51,153.12,152.37,152.55,39303.0,152.51,153.12,152.37,152.55,39303.0
2018-10-18 15:00:00,152.58,152.66,151.94,152.38,49187.0,152.58,152.66,151.94,152.38,49187.0
2018-10-18 15:30:00,152.33,152.58,151.93,152.29,113105.0,152.33,152.58,151.93,152.29,113105.0
2018-10-19 09:30:00,152.01,152.48,151.18,152.02,54944.0,152.01,152.48,151.18,152.02,54944.0
2018-10-19 10:00:00,152.05,152.23,150.95,150.97,35202.0,152.05,152.23,150.95,150.97,35202.0
2018-10-19 10:30:00,151.0,151.46,150.42,150.63,25595.0,151.0,151.46,150.42,150.63,25595.0
2018-10-19 11:00:00,150.7,151.09,150.33,150.55,23324.0,150.7,151.09,150.33,150.55,23324.0
2018-10-19 11:30:00,150.58,151.11,150.12,151.11,29339.0,150.58,151.11,150.12,151.11,29339.0
2018-10-19 12:00:00,151.27,151.33,150.46,150.46,14068.0,151.27,151.33,150.46,150.46,14068.0
2018-10-19 12:30:00,150.37,150.74,150.19,150.61,19593.0,150.37,150.74,150.19,150.61,19593.0
2018-10-19 13:00:00,150.54,150.6,150.07,150.12,45075.0,150.54,150.6,150.07,150.12,45075.0
2018-10-19 13:30:00,150.1,150.26,149.42,149.42,32785.0,150.1,150.26,149.42,149.42,32785.0
2018-10-19 14:00:00,149.37,149.78,148.47,149.75,28577.0,149.37,149.78,148.47,149.75,28577.0
2018-10-19 14:30:00,149.71,150.37,149.6,150.05,52345.0,149.71,150.37,149.6,150.05,52345.0
2018-10-19 15:00:00,149.99,150.62,149.71,150.56,71406.0,149.99,150.62,149.71,150.56,71406.0
2018-10-19 15:30:00,150.55,150.6,150.2,150.3,106747.0,150.55,150.6,150.2,150.3,106747.0
2018-10-22 09:30:00,150.99,151.23,148.97,149.72,32501.0,150.99,151.23,148.97,149.72,32501.0
2018-10-22 10:00:00,149.6,149.89,148.8,149.39,16116.0,149.6,149.89,148.8,149.39,16116.0
2018-10-22 10:30:00,149.59,150.14,149.45,149.75,30451.0,149.59,150.14,149.45,149.75,30451.0
2018-10-22 11:00:00,149.67,149.73,148.54,148.57,51545.0,149.67,149.73,148.54,148.57,51545.0
2018-10-22 11:30:00,148.69,149.28,148.41,148.94,42349.0,148.69,149.28,148.41,148.94,42349.0
2018-10-22 12:00:00,149.02,149.3,148.28,148.33,77645.0,149.02,149.3,148.28,148.33,77645.0
2018-10-22 12:30:00,148.39,148.83,148.17,148.63,32592.0,148.39,148.83,148.17,148.63,32592.0
2018-10-22 13:00:00,148.61,149.17,148.3,148.74,27747.0,148.61,149.17,148.3,148.74,27747.0
2018-10-22 13:30:00,148.7,148.82,148.1,148.32,31076.0,148.7,148.82,148.1,148.32,31076.0
2018-10-22 14:00:00,148.31,148.45,148.11,148.34,55688.0,148.31,148.45,148.11,148.34,55688.0
2018-10-22 14:30:00,148.45,148.61,148.12,148.5,70530.0,148.45,148.61,148.12,148.5,70530.0
2018-10-22 15:00:00,148.47,149.3,148.47,149.04,46189.0,148.47,149.3,148.47,149.04,46189.0
2018-10-22 15:30:00,149.02,149.02,148.35,148.42,176589.0,149.02,149.02,148.35,148.42,176589.0
2018-10-23 09:30:00,146.3,147.1,144.86,145.39,143324.0,146.3,147.1,144.86,145.39,143324.0
2018-10-23 10:00:00,145.1,145.59,143.68,143.94,141784.0,145.1,145.59,143.68,143.94,141784.0
2018-10-23 10:30:00,143.92,145.26,143.7,145.01,69449.0,143.92,145.26,143.7,145.01,69449.0
2018-10-23 11:00:00,144.93,146.96,144.87,146.78,96814.0,144.93,146.96,144.87,146.78,96814.0
2018-10-23 11:30:00,146.78,149.27,146.41,148.64,140580.0,146.78,149.27,146.41,148.64,140580.0
2018-10-23 12:00:00,148.71,148.94,148.13,148.83,67021.0,148.71,148.94,148.13,148.83,67021.0
2018-10-23 12:30:00,148.86,149.77,148.86,149.71,74125.0,148.86,149.77,148.86,149.71,74125.0
2018-10-23 13:00:00,149.67,151.21,149.54,150.84,180780.0,149.67,151.21,149.54,150.84,180780.0
2018-10-23 13:30:00,150.74,150.9,149.45,149.52,99534.0,150.74,150.9,149.45,149.52,99534.0
2018-10-23 14:00:00,149.52,151.2,149.51,151.09,55122.0,149.52,151.2,149.51,151.09,55122.0
2018-10-23 14:30:00,151.09,151.52,151.03,151.45,62166.0,151.09,151.52,151.03,151.45,62166.0
2018-10-23 15:00:00,151.48,151.6,150.92,151.09,85203.0,151.48,151.6,150.92,151.09,85203.0
2018-10-23 15:30:00,151.09,151.31,150.98,151.2,140316.0,151.09,151.31,150.98,151.2,140316.0
2018-10-24 09:30:00,150.42,153.88,149.44,153.87,129513.0,150.42,153.88,149.44,153.87,129513.0
2018-10-24 10:00:00,153.61,153.74,151.74,151.74,107633.0,153.61,153.74,151.74,151.74,107633.0
2018-10-24 10:30:00,151.59,151.75,150.13,150.85,50911.0,151.59,151.75,150.13,150.85,50911.0
2018-10-24 11:00:00,150.72,150.72,149.35,149.59,41899.0,150.72,150.72,149.35,149.59,41899.0
2018-10-24 11:30:00,149.52,151.28,149.52,151.15,117310.0,149.52,151.28,149.52,151.15,117310.0
2018-10-24 12:00:00,151.07,151.11,150.11,150.38,71692.0,151.07,151.11,150.11,150.38,71692.0
2018-10-24 12:30:00,150.31,150.41,149.45,150.2,81617.0,150.31,150.41,149.45,150.2,81617.0
2018-10-24 13:00:00,150.12,150.47,149.73,150.22,83041.0,150.12,150.47,149.73,150.22,83041.0
2018-10-24 13:30:00,150.3,150.35,149.84,149.95,107710.0,150.3,150.35,149.84,149.95,107710.0
2018-10-24 14:00:00,149.87,151.43,149.7,151.43,144728.0,149.87,151.43,149.7,151.43,144728.0
2018-10-24 14:30:00,151.37,151.48,149.64,149.78,79418.0,151.37,151.48,149.64,149.78,79418.0
2018-10-24 15:00:00,149.75,149.99,148.57,148.58,93999.0,149.75,149.99,148.57,148.58,93999.0
2018-10-24 15:30:00,148.67,149.1,147.28,147.46,129843.0,148.67,149.1,147.28,147.46,129843.0
2018-10-25 09:30:00,148.99,150.64,148.51,150.47,40760.0,148.99,150.64,148.51,150.47,40760.0
2018-10-25 10:00:00,150.35,151.53,150.03,150.68,35947.0,150.35,151.53,150.03,150.68,35947.0
2018-10-25 10:30:00,150.6,151.77,150.43,151.29,22131.0,150.6,151.77,150.43,151.29,22131.0
2018-10-25 11:00:00,151.21,151.36,150.2,151.27,42779.0,151.21,151.36,150.2,151.27,42779.0
2018-10-25 11:30:00,151.18,151.39,150.37,150.7,86370.0,151.18,151.39,150.37,150.7,86370.0
2018-10-25 12:00:00,150.6,151.55,150.49,151.25,71720.0,150.6,151.55,150.49,151.25,71720.0
2018-10-25 12:30:00,151.23,151.41,150.9,151.07,123867.0,151.23,151.41,150.9,151.07,123867.0
2018-10-25 13:00:00,151.07,151.26,150.51,151.05,57193.0,151.07,151.26,150.51,151.05,57193.0
2018-10-25 13:30:00,151.03,151.46,150.82,151.04,227863.0,151.03,151.46,150.82,151.04,227863.0
2018-10-25 14:00:00,151.04,151.58,150.9,151.4,170851.0,151.04,151.58,150.9,151.4,170851.0
2018-10-25 14:30:00,151.4,151.54,151.12,151.28,123008.0,151.4,151.54,151.12,151.28,123008.0
2018-10-25 15:00:00,151.25,151.6,151.13,151.51,212187.0,151.25,151.6,151.13,151.51,212187.0
2018-10-25 15:30:00,151.54,151.79,150.66,151.05,188118.0,151.54,151.79,150.66,151.05,188118.0
2018-10-26 09:30:00,124.06,126.43,120.11,122.1,1566569.0,124.06,126.43,120.11,122.1,1566569.0
2018-10-26 10:00:00,121.94,122.37,117.26,117.4,649805.0,121.94,122.37,117.26,117.4,649805.0
2018-10-26 10:30:00,117.47,118.95,115.3,118.64,946303.0,117.47,118.95,115.3,118.64,946303.0
2018-10-26 11:00:00,118.46,120.68,118.0,119.72,580393.0,118.46,120.68,118.0,119.72,580393.0
2018-10-26 11:30:00,119.76,120.02,117.78,118.26,448714.0,119.76,120.02,117.78,118.26,448714.0
2018-10-26 12:00:00,118.26,119.03,118.13,118.88,488666.0,118.26,119.03,118.13,118.88,488666.0
2018-10-26 12:30:00,118.88,120.74,118.79,120.42,399844.0,118.88,120.74,118.79,120.42,399844.0
2018-10-26 13:00:00,120.43,123.0,120.4,120.85,321257.0,120.43,123.0,120.4,120.85,321257.0
2018-10-26 13:30:00,120.89,121.73,119.95,121.21,356417.0,120.89,121.73,119.95,121.21,356417.0
2018-10-26 14:00:00,121.21,121.23,117.19,117.58,384624.0,121.21,121.23,117.19,117.58,384624.0
2018-10-26 14:30:00,117.63,117.63,115.0,115.26,477691.0,117.63,117.63,115.0,115.26,477691.0
2018-10-26 15:00:00,115.19,115.35,113.45,113.6,467686.0,115.19,115.35,113.45,113.6,467686.0
2018-10-26 15:30:00,113.66,115.68,113.49,115.06,703736.0,113.66,115.68,113.49,115.06,703736.0
2018-10-29 09:30:00,115.85,119.32,115.8,118.63,660218.0,115.85,119.32,115.8,118.63,660218.0
2018-10-29 10:00:00,118.64,119.07,117.56,118.65,411449.0,118.64,119.07,117.56,118.65,411449.0
2018-10-29 10:30:00,118.68,119.39,117.75,118.29,401537.0,118.68,119.39,117.75,118.29,401537.0
2018-10-29 11:00:00,118.33,119.01,118.29,118.83,368034.0,118.33,119.01,118.29,118.83,368034.0
2018-10-29 11:30:00,118.81,118.89,117.87,117.88,358389.0,118.81,118.89,117.87,117.88,358389.0
2018-10-29 12:00:00,117.87,117.87,116.48,116.63,237388.0,117.87,117.87,116.48,116.63,237388.0
2018-10-29 12:30:00,116.62,118.58,116.58,118.09,366699.0,116.62,118.58,116.58,118.09,366699.0
2018-10-29 13:00:00,118.07,118.82,117.8,118.25,224764.0,118.07,118.82,117.8,118.25,224764.0
2018-10-29 13:30:00,118.22,118.9,118.04,118.04,156690.0,118.22,118.9,118.04,118.04,156690.0
2018-10-29 14:00:00,118.01,118.31,117.44,118.06,189382.0,118.01,118.31,117.44,118.06,189382.0
2018-10-29 14:30:00,118.06,118.08,116.39,116.59,271510.0,118.06,118.08,116.39,116.59,271510.0
2018-10-29 15:00:00,116.69,116.69,115.46,116.02,393629.0,116.69,116.69,115.46,116.02,393629.0
2018-10-29 15:30:00,116.0,116.36,114.89,116.24,509691.0,116.0,116.36,114.89,116.24,509691.0
2018-10-30 09:30:00,116.05,119.2,115.39,119.08,293724.0,116.05,119.2,115.39,119.08,293724.0
2018-10-30 10:00:00,119.07,119.66,117.96,119.37,247155.0,119.07,119.66,117.96,119.37,247155.0
2018-10-30 10:30:00,119.35,120.02,118.91,119.76,219801.0,119.35,120.02,118.91,119.76,219801.0
2018-10-30 11:00:00,119.86,121.6,119.25,121.44,162537.0,119.86,121.6,119.25,121.44,162537.0
2018-10-30 11:30:00,121.47,121.56,120.28,120.71,134107.0,121.47,121.56,120.28,120.71,134107.0
2018-10-30 12:00:00,120.75,122.24,120.72,122.24,130579.0,120.75,122.24,120.72,122.24,130579.0
2018-10-30 12:30:00,122.14,122.9,121.48,122.49,117970.0,122.14,122.9,121.48,122.49,117970.0
2018-10-30 13:00:00,122.43,122.78,121.76,121.78,155133.0,122.43,122.78,121.76,121.78,155133.0
2018-10-30 13:30:00,121.76,123.05,121.51,123.03,170664.0,121.76,123.05,121.51,123.03,170664.0
2018-10-30 14:00:00,123.03,123.11,122.14,122.29,174171.0,123.03,123.11,122.14,122.29,174171.0
2018-10-30 14:30:00,122.24,123.11,121.98,122.87,181477.0,122.24,123.11,121.98,122.87,181477.0
2018-10-30 15:00:00,122.86,124.04,122.52,123.7,225732.0,122.86,124.04,122.52,123.7,225732.0
2018-10-30 15:30:00,123.67,124.14,123.47,123.79,348337.0,123.67,124.14,123.47,123.79,348337.0
2018-10-31 09:30:00,125.42,128.62,125.01,125.96,288074.0,125.42,128.62,125.01,125.96,288074.0
2018-10-31 10:00:00,125.78,125.95,123.21,124.08,147342.0,125.78,125.95,123.21,124.08,147342.0
2018-10-31 10:30:00,124.05,124.89,123.62,124.14,143918.0,124.05,124.89,123.62,124.14,143918.0
2018-10-31 11:00:00,124.25,124.56,123.55,124.52,126126.0,124.25,124.56,123.55,124.52,126126.0
2018-10-31 11:30:00,124.52,124.58,123.91,124.14,96615.0,124.52,124.58,123.91,124.14,96615.0
2018-10-31 12:00:00,124.21,124.35,123.66,124.25,121520.0,124.21,124.35,123.66,124.25,121520.0
2018-10-31 12:30:00,124.23,124.48,123.68,124.11,86127.0,124.23,124.48,123.68,124.11,86127.0
2018-10-31 13:00:00,124.2,125.31,124.16,124.43,105622.0,124.2,125.31,124.16,124.43,105622.0
2018-10-31 13:30:00,124.41,125.62,124.27,125.62,66177.0,124.41,125.62,124.27,125.62,66177.0
2018-10-31 14:00:00,125.6,126.38,125.52,126.2,81157.0,125.6,126.38,125.52,126.2,81157.0
2018-10-31 14:30:00,126.21,126.86,126.14,126.63,123665.0,126.21,126.86,126.14,126.63,123665.0
2018-10-31 15:00:00,126.64,127.04,126.19,126.47,146759.0,126.64,127.04,126.19,126.47,146759.0
2018-10-31 15:30:00,126.47,126.52,124.67,124.71,241498.0,126.47,126.52,124.67,124.71,241498.0
2018-11-01 09:30:00,125.43,126.51,124.91,126.37,117844.0,125.43,126.51,124.91,126.37,117844.0
2018-11-01 10:00:00,126.38,128.26,126.17,127.87,105241.0,126.38,128.26,126.17,127.87,105241.0
2018-11-01 10:30:00,127.91,130.44,127.82,130.44,141917.0,127.91,130.44,127.82,130.44,141917.0
2018-11-01 11:00:00,130.47,131.02,129.5,130.97,119165.0,130.47,131.02,129.5,130.97,119165.0
2018-11-01 11:30:00,131.02,131.08,130.24,130.45,72650.0,131.02,131.08,130.24,130.45,72650.0
2018-11-01 12:00:00,130.45,130.91,130.07,130.89,78211.0,130.45,130.91,130.07,130.89,78211.0
2018-11-01 12:30:00,130.96,131.95,130.74,131.95,76922.0,130.96,131.95,130.74,131.95,76922.0
2018-11-01 13:00:00,132.0,132.13,131.34,132.13,77182.0,132.0,132.13,131.34,132.13,77182.0
2018-11-01 13:30:00,132.21,132.73,131.68,131.82,84073.0,132.21,132.73,131.68,131.82,84073.0
2018-11-01 14:00:00,131.84,131.91,131.37,131.81,59028.0,131.84,131.91,131.37,131.81,59028.0
2018-11-01 14:30:00,131.84,132.02,131.12,131.22,57404.0,131.84,132.02,131.12,131.22,57404.0
2018-11-01 15:00:00,131.22,131.81,131.09,131.71,100476.0,131.22,131.81,131.09,131.71,100476.0
2018-11-01 15:30:00,131.67,132.27,131.38,131.71,300974.0,131.67,132.27,131.38,131.71,300974.0
2018-11-02 09:30:00,132.41,133.29,131.21,131.86,134944.0,132.41,133.29,131.21,131.86,134944.0
2018-11-02 10:00:00,131.84,132.55,130.02,130.16,137107.0,131.84,132.55,130.02,130.16,137107.0
2018-11-02 10:30:00,130.18,130.44,128.54,130.0,85134.0,130.18,130.44,128.54,130.0,85134.0
2018-11-02 11:00:00,130.04,130.31,128.79,129.18,75251.0,130.04,130.31,128.79,129.18,75251.0
2018-11-02 11:30:00,129.17,129.73,128.68,129.08,57680.0,129.17,129.73,128.68,129.08,57680.0
2018-11-02 12:00:00,129.03,130.27,128.94,130.24,75439.0,129.03,130.27,128.94,130.24,75439.0
2018-11-02 12:30:00,130.27,130.39,129.42,129.8,60031.0,130.27,130.39,129.42,129.8,60031.0
2018-11-02 13:00:00,129.75,130.7,129.32,130.18,74673.0,129.75,130.7,129.32,130.18,74673.0
2018-11-02 13:30:00,130.13,131.11,129.91,131.04,77610.0,130.13,131.11,129.91,131.04,77610.0
2018-11-02 14:00:00,131.04,132.62,130.77,132.61,69337.0,131.04,132.62,130.77,132.61,69337.0
2018-11-02 14:30:00,132.49,132.52,131.13,131.76,75254.0,132.49,132.52,131.13,131.76,75254.0
2018-11-02 15:00:00,131.8,132.12,131.44,132.06,119454.0,131.8,132.12,131.44,132.06,119454.0
2018-11-02 15:30:00,132.07,132.12,131.55,131.77,219850.0,132.07,132.12,131.55,131.77,219850.0
2018-11-05 09:30:00,131.29,132.22,127.78,127.9,101510.0,131.29,132.22,127.78,127.9,101510.0
2018-11-05 10:00:00,127.75,127.9,126.87,127.68,70620.0,127.75,127.9,126.87,127.68,70620.0
2018-11-05 10:30:00,127.66,128.0,126.88,127.4,100783.0,127.66,128.0,126.88,127.4,100783.0
2018-11-05 11:00:00,127.39,128.48,127.35,128.22,78086.0,127.39,128.48,127.35,128.22,78086.0
2018-11-05 11:30:00,128.06,128.21,127.48,128.1,36044.0,128.06,128.21,127.48,128.1,36044.0
2018-11-05 12:00:00,128.01,128.09,127.59,127.85,34613.0,128.01,128.09,127.59,127.85,34613.0
2018-11-05 12:30:00,127.9,128.17,127.85,127.93,38978.0,127.9,128.17,127.85,127.93,38978.0
2018-11-05 13:00:00,127.94,128.09,127.54,127.54,50239.0,127.94,128.09,127.54,127.54,50239.0
2018-11-05 13:30:00,127.52,128.0,127.3,127.72,37616.0,127.52,128.0,127.3,127.72,37616.0
2018-11-05 14:00:00,127.72,128.23,127.38,127.98,42140.0,127.72,128.23,127.38,127.98,42140.0
2018-11-05 14:30:00,128.02,128.82,127.97,128.62,28059.0,128.02,128.82,127.97,128.62,28059.0
2018-11-05 15:00:00,128.64,128.71,127.91,128.07,58271.0,128.64,128.71,127.91,128.07,58271.0
2018-11-05 15:30:00,128.1,128.17,127.6,127.89,129811.0,128.1,128.17,127.6,127.89,129811.0
2018-11-06 09:30:00,127.62,128.3,127.14,128.21,49400.0,127.62,128.3,127.14,128.21,49400.0
2018-11-06 10:00:00,128.33,128.39,127.32,128.09,46314.0,128.33,128.39,127.32,128.09,46314.0
2018-11-06 10:30:00,128.13,129.44,128.03,129.37,36781.0,128.13,129.44,128.03,129.37,36781.0
2018-11-06 11:00:00,129.28,129.37,128.25,128.5,33188.0,129.28,129.37,128.25,128.5,33188.0
2018-11-06 11:30:00,128.41,128.62,128.05,128.45,26371.0,128.41,128.62,128.05,128.45,26371.0
2018-11-06 12:00:00,128.44,128.53,128.18,128.28,23890.0,128.44,128.53,128.18,128.28,23890.0
2018-11-06 12:30:00,128.27,128.71,128.21,128.31,27620.0,128.27,128.71,128.21,128.31,27620.0
2018-11-06 13:00:00,128.32,128.42,128.06,128.06,25961.0,128.32,128.42,128.06,128.06,25961.0
2018-11-06 13:30:00,127.97,128.07,127.55,127.55,22087.0,127.97,128.07,127.55,127.55,22087.0
2018-11-06 14:00:00,127.54,127.61,126.25,126.26,39642.0,127.54,127.61,126.25,126.26,39642.0
2018-11-06 14:30:00,126.24,126.49,126.11,126.33,43966.0,126.24,126.49,126.11,126.33,43966.0
2018-11-06 15:00:00,126.34,126.35,125.98,126.31,54063.0,126.34,126.35,125.98,126.31,54063.0
2018-11-06 15:30:00,126.26,126.78,125.9,126.57,231417.0,126.26,126.78,125.9,126.57,231417.0
2018-11-07 09:30:00,127.99,127.99,124.54,125.15,63583.0,127.99,127.99,124.54,125.15,63583.0
2018-11-07 10:00:00,125.23,125.86,124.66,125.86,89752.0,125.23,125.86,124.66,125.86,89752.0
2018-11-07 10:30:00,126.01,126.56,125.66,126.02,47028.0,126.01,126.56,125.66,126.02,47028.0
2018-11-07 11:00:00,126.05,126.22,125.31,125.49,51608.0,126.05,126.22,125.31,125.49,51608.0
2018-11-07 11:30:00,125.36,125.58,125.09,125.4,42669.0,125.36,125.58,125.09,125.4,42669.0
2018-11-07 12:00:00,125.42,126.29,125.42,126.07,55951.0,125.42,126.29,125.42,126.07,55951.0
2018-11-07 12:30:00,126.07,126.22,125.57,126.06,15356.0,126.07,126.22,125.57,126.06,15356.0
2018-11-07 13:00:00,126.05,126.24,125.81,126.01,32284.0,126.05,126.24,125.81,126.01,32284.0
2018-11-07 13:30:00,126.01,126.2,125.19,125.19,22728.0,126.01,126.2,125.19,125.19,22728.0
2018-11-07 14:00:00,125.22,125.95,125.17,125.94,24094.0,125.22,125.95,125.17,125.94,24094.0
2018-11-07 14:30:00,125.88,126.49,125.86,126.18,25681.0,125.88,126.49,125.86,126.18,25681.0
2018-11-07 15:00:00,126.23,126.45,126.04,126.33,40180.0,126.23,126.45,126.04,126.33,40180.0
2018-11-07 15:30:00,126.27,126.69,126.18,126.38,124740.0,126.27,126.69,126.18,126.38,124740.0
2018-11-08 09:30:00,125.26,125.84,123.52,125.36,66830.0,125.26,125.84,123.52,125.36,66830.0
2018-11-08 10:00:00,125.35,125.41,123.63,124.27,26538.0,125.35,125.41,123.63,124.27,26538.0
2018-11-08 10:30:00,124.44,125.13,124.17,124.97,72393.0,124.44,125.13,124.17,124.97,72393.0
2018-11-08 11:00:00,124.93,126.16,124.83,126.16,63144.0,124.93,126.16,124.83,126.16,63144.0
2018-11-08 11:30:00,126.23,126.7,126.22,126.44,34997.0,126.23,126.7,126.22,126.44,34997.0
2018-11-08 12:00:00,126.49,128.64,126.48,127.47,165337.0,126.49,128.64,126.48,127.47,165337.0
2018-11-08 12:30:00,127.46,128.19,127.42,128.09,109437.0,127.46,128.19,127.42,128.09,109437.0
2018-11-08 13:00:00,128.09,128.56,127.96,127.99,49125.0,128.09,128.56,127.96,127.99,49125.0
2018-11-08 13:30:00,128.0,128.03,127.15,127.6,15377.0,128.0,128.03,127.15,127.6,15377.0
2018-11-08 14:00:00,127.57,127.88,126.79,126.9,38019.0,127.57,127.88,126.79,126.9,38019.0
2018-11-08 14:30:00,126.9,127.14,126.65,126.74,35542.0,126.9,127.14,126.65,126.74,35542.0
2018-11-08 15:00:00,126.73,127.13,126.5,126.83,39473.0,126.73,127.13,126.5,126.83,39473.0
2018-11-08 15:30:00,126.76,127.42,126.49,127.23,208771.0,126.76,127.42,126.49,127.23,208771.0
2018-11-09 09:30:00,127.06,128.76,126.46,127.75,75162.0,127.06,128.76,126.46,127.75,75162.0
2018-11-09 10:00:00,127.74,127.76,126.38,127.54,48487.0,127.74,127.76,126.38,127.54,48487.0
2018-11-09 10:30:00,127.41,127.78,125.86,126.13,60364.0,127.41,127.78,125.86,126.13,60364.0
2018-11-09 11:00:00,126.24,126.53,125.07,125.57,45410.0,126.24,126.53,125.07,125.57,45410.0
2018-11-09 11:30:00,125.73,125.82,124.77,124.91,28461.0,125.73,125.82,124.77,124.91,28461.0
2018-11-09 12:00:00,124.79,125.31,124.75,125.14,23109.0,124.79,125.31,124.75,125.14,23109.0
2018-11-09 12:30:00,125.11,125.61,125.05,125.17,15498.0,125.11,125.61,125.05,125.17,15498.0
2018-11-09 13:00:00,125.03,125.17,124.15,124.26,106486.0,125.03,125.17,124.15,124.26,106486.0
2018-11-09 13:30:00,124.22,124.57,124.06,124.35,27501.0,124.22,124.57,124.06,124.35,27501.0
2018-11-09 14:00:00,124.3,124.4,123.83,124.23,47999.0,124.3,124.4,123.83,124.23,47999.0
2018-11-09 14:30:00,124.3,125.31,124.3,125.08,30094.0,124.3,125.31,124.3,125.08,30094.0
2018-11-09 15:00:00,125.02,125.65,124.9,125.51,54607.0,125.02,125.65,124.9,125.51,54607.0
2018-11-09 15:30:00,125.51,126.03,125.5,125.63,207201.0,125.51,126.03,125.5,125.63,207201.0
2018-11-12 09:30:00,124.26,125.04,122.88,123.14,54790.0,124.26,125.04,122.88,123.14,54790.0
2018-11-12 10:00:00,123.15,123.76,122.22,123.53,43911.0,123.15,123.76,122.22,123.53,43911.0
2018-11-12 10:30:00,123.44,123.48,122.35,123.47,64525.0,123.44,123.48,122.35,123.47,64525.0
2018-11-12 11:00:00,123.35,124.34,122.62,122.69,39005.0,123.35,124.34,122.62,122.69,39005.0
2018-11-12 11:30:00,122.85,123.88,122.78,123.88,80522.0,122.85,123.88,122.78,123.88,80522.0
2018-11-12 12:00:00,123.82,123.94,123.07,123.25,36345.0,123.82,123.94,123.07,123.25,36345.0
2018-11-12 12:30:00,123.18,123.5,122.76,122.82,25622.0,123.18,123.5,122.76,122.82,25622.0
2018-11-12 13:00:00,122.83,122.99,122.43,122.52,20785.0,122.83,122.99,122.43,122.52,20785.0
2018-11-12 13:30:00,122.49,123.1,122.32,122.81,32903.0,122.49,123.1,122.32,122.81,32903.0
2018-11-12 14:00:00,122.83,123.22,122.72,122.77,27059.0,122.83,123.22,122.72,122.77,27059.0
2018-11-12 14:30:00,122.76,123.0,122.31,122.34,24703.0,122.76,123.0,122.31,122.34,24703.0
2018-11-12 15:00:00,122.22,122.47,121.91,122.08,57094.0,122.22,122.47,121.91,122.08,57094.0
2018-11-12 15:30:00,122.1,122.23,121.35,121.54,185854.0,122.1,122.23,121.35,121.54,185854.0
2018-11-13 09:30:00,122.23,124.07,121.85,123.85,33438.0,122.23,124.07,121.85,123.85,33438.0
2018-11-13 10:00:00,123.9,124.7,123.37,123.47,73809.0,123.9,124.7,123.37,123.47,73809.0
2018-11-13 10:30:00,123.46,124.43,123.4,124.17,40244.0,123.46,124.43,123.4,124.17,40244.0
2018-11-13 11:00:00,124.27,125.96,124.16,125.8,61221.0,124.27,125.96,124.16,125.8,61221.0
2018-11-13 11:30:00,125.66,125.91,125.28,125.55,55735.0,125.66,125.91,125.28,125.55,55735.0
2018-11-13 12:00:00,125.5,125.76,125.1,125.31,57945.0,125.5,125.76,125.1,125.31,57945.0
2018-11-13 12:30:00,125.25,125.34,124.69,125.15,45251.0,125.25,125.34,124.69,125.15,45251.0
2018-11-13 13:00:00,125.15,125.56,124.95,125.4,36194.0,125.15,125.56,124.95,125.4,36194.0
2018-11-13 13:30:00,125.36,125.36,124.38,124.44,38240.0,125.36,125.36,124.38,124.44,38240.0
2018-11-13 14:00:00,124.52,124.69,123.22,123.69,34283.0,124.52,124.69,123.22,123.69,34283.0
2018-11-13 14:30:00,123.57,123.91,122.96,123.37,68298.0,123.57,123.91,122.96,123.37,68298.0
2018-11-13 15:00:00,123.25,123.68,123.1,123.14,43075.0,123.25,123.68,123.1,123.14,43075.0
2018-11-13 15:30:00,123.07,123.75,122.86,123.27,201464.0,123.07,123.75,122.86,123.27,201464.0
2018-11-14 09:30:00,124.51,125.55,123.94,125.39,67959.0,124.51,125.55,123.94,125.39,67959.0
2018-11-14 10:00:00,125.53,125.85,123.56,123.82,56914.0,125.53,125.85,123.56,123.82,56914.0
2018-11-14 10:30:00,123.73,123.81,122.13,122.4,68231.0,123.73,123.81,122.13,122.4,68231.0
2018-11-14 11:00:00,122.35,123.81,122.01,122.89,66515.0,122.35,123.81,122.01,122.89,66515.0
2018-11-14 11:30:00,123.04,123.07,122.15,122.46,71973.0,123.04,123.07,122.15,122.46,71973.0
2018-11-14 12:00:00,122.53,123.0,122.15,122.71,22820.0,122.53,123.0,122.15,122.71,22820.0
2018-11-14 12:30:00,122.68,122.68,121.94,122.15,78750.0,122.68,122.68,121.94,122.15,78750.0
2018-11-14 13:00:00,122.06,122.57,122.01,122.12,21447.0,122.06,122.57,122.01,122.12,21447.0
2018-11-14 13:30:00,122.16,122.22,121.39,121.83,79343.0,122.16,122.22,121.39,121.83,79343.0
2018-11-14 14:00:00,121.82,122.65,121.42,122.18,45290.0,121.82,122.65,121.42,122.18,45290.0
2018-11-14 14:30:00,122.08,122.92,122.05,122.92,43073.0,122.08,122.92,122.05,122.92,43073.0
2018-11-14 15:00:00,122.81,122.92,122.33,122.49,54993.0,122.81,122.92,122.33,122.49,54993.0
2018-11-14 15:30:00,122.46,122.52,121.26,121.4,157227.0,122.46,122.52,121.26,121.4,157227.0
2018-11-15 09:30:00,120.65,121.62,119.09,120.46,77417.0,120.65,121.62,119.09,120.46,77417.0
2018-11-15 10:00:00,120.2,121.99,119.72,121.9,67326.0,120.2,121.99,119.72,121.9,67326.0
2018-11-15 10:30:00,121.9,122.46,120.77,122.19,91316.0,121.9,122.46,120.77,122.19,91316.0
2018-11-15 11:00:00,122.19,123.15,121.95,122.67,55094.0,122.19,123.15,121.95,122.67,55094.0
2018-11-15 11:30:00,122.72,123.62,122.57,123.24,38604.0,122.72,123.62,122.57,123.24,38604.0
2018-11-15 12:00:00,123.25,123.35,122.46,122.75,40679.0,123.25,123.35,122.46,122.75,40679.0
2018-11-15 12:30:00,122.76,122.79,121.97,122.13,35585.0,122.76,122.79,121.97,122.13,35585.0
2018-11-15 13:00:00,122.08,123.74,121.5,123.71,88564.0,122.08,123.74,121.5,123.71,88564.0
2018-11-15 13:30:00,123.79,124.26,123.5,124.18,36464.0,123.79,124.26,123.5,124.18,36464.0
2018-11-15 14:00:00,124.22,124.35,123.59,124.33,36274.0,124.22,124.35,123.59,124.33,36274.0
2018-11-15 14:30:00,124.28,124.7,123.83,123.99,31722.0,124.28,124.7,123.83,123.99,31722.0
2018-11-15 15:00:00,123.85,124.29,123.5,123.61,65521.0,123.85,124.29,123.5,123.61,65521.0
2018-11-15 15:30:00,123.55,124.0,123.33,123.73,133037.0,123.55,124.0,123.33,123.73,133037.0
2018-11-16 09:30:00,123.44,124.36,122.68,123.75,54930.0,123.44,124.36,122.68,123.75,54930.0
2018-11-16 10:00:00,123.73,123.76,122.49,122.68,23758.0,123.73,123.76,122.49,122.68,23758.0
2018-11-16 10:30:00,122.68,123.59,122.63,123.18,17966.0,122.68,123.59,122.63,123.18,17966.0
2018-11-16 11:00:00,123.18,123.24,122.38,122.59,36600.0,123.18,123.24,122.38,122.59,36600.0
2018-11-16 11:30:00,122.57,122.97,122.5,122.79,30288.0,122.57,122.97,122.5,122.79,30288.0
2018-11-16 12:00:00,122.67,123.34,122.62,123.21,13381.0,122.67,123.34,122.62,123.21,13381.0
2018-11-16 12:30:00,123.27,124.55,123.23,124.1,24431.0,123.27,124.55,123.23,124.1,24431.0
2018-11-16 13:00:00,124.13,124.13,123.31,123.38,19596.0,124.13,124.13,123.31,123.38,19596.0
2018-11-16 13:30:00,123.44,123.58,123.01,123.25,19880.0,123.44,123.58,123.01,123.25,19880.0
2018-11-16 14:00:00,123.35,123.78,123.06,123.68,23715.0,123.35,123.78,123.06,123.68,23715.0
2018-11-16 14:30:00,123.67,123.86,123.46,123.59,37613.0,123.67,123.86,123.46,123.59,37613.0
2018-11-16 15:00:00,123.62,123.93,123.51,123.74,47330.0,123.62,123.93,123.51,123.74,47330.0
2018-11-16 15:30:00,123.73,124.05,123.36,123.52,102062.0,123.73,124.05,123.36,123.52,102062.0
2018-11-19 09:30:00,123.9,125.0,123.67,124.22,31030.0,123.9,125.0,123.67,124.22,31030.0
2018-11-19 10:00:00,124.15,124.17,122.34,123.15,58881.0,124.15,124.17,122.34,123.15,58881.0
2018-11-19 10:30:00,123.04,124.68,123.03,124.51,61670.0,123.04,124.68,123.03,124.51,61670.0
2018-11-19 11:00:00,124.59,125.16,124.26,124.26,108654.0,124.59,125.16,124.26,124.26,108654.0
2018-11-19 11:30:00,124.07,124.54,124.0,124.19,43223.0,124.07,124.54,124.0,124.19,43223.0
2018-11-19 12:00:00,124.25,124.38,123.92,124.22,54113.0,124.25,124.38,123.92,124.22,54113.0
2018-11-19 12:30:00,124.15,124.6,123.91,124.46,32329.0,124.15,124.6,123.91,124.46,32329.0
2018-11-19 13:00:00,124.36,124.54,123.95,124.02,24691.0,124.36,124.54,123.95,124.02,24691.0
2018-11-19 13:30:00,124.0,124.6,123.71,124.11,38505.0,124.0,124.6,123.71,124.11,38505.0
2018-11-19 14:00:00,124.08,124.62,123.91,124.44,34721.0,124.08,124.62,123.91,124.44,34721.0
2018-11-19 14:30:00,124.41,124.79,124.12,124.64,24132.0,124.41,124.79,124.12,124.64,24132.0
2018-11-19 15:00:00,124.63,125.16,124.22,124.85,47986.0,124.63,125.16,124.22,124.85,47986.0
2018-11-19 15:30:00,124.9,124.91,124.16,124.36,126961.0,124.9,124.91,124.16,124.36,126961.0
2018-11-20 09:30:00,122.53,125.42,122.53,123.86,49716.0,122.53,125.42,122.53,123.86,49716.0
2018-11-20 10:00:00,123.86,125.8,123.74,125.65,30002.0,123.86,125.8,123.74,125.65,30002.0
2018-11-20 10:30:00,125.64,127.48,125.6,126.89,48183.0,125.64,127.48,125.6,126.89,48183.0
2018-11-20 11:00:00,126.96,127.0,125.5,125.6,21033.0,126.96,127.0,125.5,125.6,21033.0
2018-11-20 11:30:00,125.43,126.37,125.16,126.03,28327.0,125.43,126.37,125.16,126.03,28327.0
2018-11-20 12:00:00,126.07,126.45,125.23,125.66,36041.0,126.07,126.45,125.23,125.66,36041.0
2018-11-20 12:30:00,125.85,126.01,124.94,125.02,31401.0,125.85,126.01,124.94,125.02,31401.0
2018-11-20 13:00:00,125.08,125.11,124.25,124.46,23677.0,125.08,125.11,124.25,124.46,23677.0
2018-11-20 13:30:00,124.42,125.0,124.26,124.27,21944.0,124.42,125.0,124.26,124.27,21944.0
2018-11-20 14:00:00,124.19,124.48,123.97,124.34,23342.0,124.19,124.48,123.97,124.34,23342.0
2018-11-20 14:30:00,124.36,125.08,124.28,124.44,25168.0,124.36,125.08,124.28,124.44,25168.0
2018-11-20 15:00:00,124.55,125.24,124.02,125.02,40913.0,124.55,125.24,124.02,125.02,40913.0
2018-11-20 15:30:00,125.02,125.25,124.24,124.57,98543.0,125.02,125.25,124.24,124.57,98543.0
2018-11-21 09:30:00,125.25,127.02,124.6,126.9,35043.0,125.25,127.02,124.6,126.9,35043.0
2018-11-21 10:00:00,127.39,127.68,126.53,127.11,42859.0,127.39,127.68,126.53,127.11,42859.0
2018-11-21 10:30:00,127.04,128.02,126.96,127.74,38775.0,127.04,128.02,126.96,127.74,38775.0
2018-11-21 11:00:00,127.65,128.05,127.1,127.5,26320.0,127.65,128.05,127.1,127.5,26320.0
2018-11-21 11:30:00,127.63,128.19,127.39,127.44,30690.0,127.63,128.19,127.39,127.44,30690.0
2018-11-21 12:00:00,127.41,127.53,126.75,126.85,39028.0,127.41,127.53,126.75,126.85,39028.0
2018-11-21 12:30:00,126.76,126.76,126.08,126.18,23539.0,126.76,126.76,126.08,126.18,23539.0
2018-11-21 13:00:00,126.2,126.68,125.77,126.02,19059.0,126.2,126.68,125.77,126.02,19059.0
2018-11-21 13:30:00,125.9,126.4,125.84,126.32,24388.0,125.9,126.4,125.84,126.32,24388.0
2018-11-21 14:00:00,126.34,126.39,125.78,126.18,16283.0,126.34,126.39,125.78,126.18,16283.0
2018-11-21 14:30:00,126.24,126.88,126.16,126.56,17294.0,126.24,126.88,126.16,126.56,17294.0
2018-11-21 15:00:00,126.57,126.71,126.14,126.58,36695.0,126.57,126.71,126.14,126.58,36695.0
2018-11-21 15:30:00,126.49,126.57,126.1,126.32,94467.0,126.49,126.57,126.1,126.32,94467.0
2018-11-23 09:30:00,125.85,126.24,125.31,125.88,12458.0,125.85,126.24,125.31,125.88,12458.0
2018-11-23 10:00:00,125.87,126.49,125.72,126.29,15060.0,125.87,126.49,125.72,126.29,15060.0
2018-11-23 10:30:00,126.43,127.22,126.19,126.73,23948.0,126.43,127.22,126.19,126.73,23948.0
2018-11-23 11:00:00,126.87,127.5,126.73,127.07,14225.0,126.87,127.5,126.73,127.07,14225.0
2018-11-23 11:30:00,127.02,127.91,126.78,127.52,25019.0,127.02,127.91,126.78,127.52,25019.0
2018-11-23 12:00:00,127.59,127.6,127.01,127.55,15125.0,127.59,127.6,127.01,127.55,15125.0
2018-11-23 12:30:00,127.5,127.76,126.7,126.84,38109.0,127.5,127.76,126.7,126.84,38109.0
2018-11-26 09:30:00,128.91,129.86,127.9,129.86,50972.0,128.91,129.86,127.9,129.86,50972.0
2018-11-26 10:00:00,129.81,129.92,127.57,127.99,55148.0,129.81,129.92,127.57,127.99,55148.0
2018-11-26 10:30:00,128.0,128.54,127.63,128.52,32347.0,128.0,128.54,127.63,128.52,32347.0
2018-11-26 11:00:00,128.38,129.1,128.32,128.35,26355.0,128.38,129.1,128.32,128.35,26355.0
2018-11-26 11:30:00,128.15,128.21,127.44,127.83,25433.0,128.15,128.21,127.44,127.83,25433.0
2018-11-26 12:00:00,127.83,128.78,127.77,128.13,36936.0,127.83,128.78,127.77,128.13,36936.0
2018-11-26 12:30:00,128.19,128.28,127.52,127.8,20401.0,128.19,128.28,127.52,127.8,20401.0
2018-11-26 13:00:00,127.82,128.56,127.76,128.08,25857.0,127.82,128.56,127.76,128.08,25857.0
2018-11-26 13:30:00,128.21,128.76,128.05,128.74,19142.0,128.21,128.76,128.05,128.74,19142.0
2018-11-26 14:00:00,128.78,129.21,128.65,129.05,31142.0,128.78,129.21,128.65,129.05,31142.0
2018-11-26 14:30:00,129.02,129.29,128.38,128.64,31125.0,129.02,129.29,128.38,128.64,31125.0
2018-11-26 15:00:00,128.69,128.77,128.45,128.7,31062.0,128.69,128.77,128.45,128.7,31062.0
2018-11-26 15:30:00,128.7,129.17,128.54,128.86,172783.0,128.7,129.17,128.54,128.86,172783.0
2018-11-27 09:30:00,128.03,129.45,127.49,128.14,38863.0,128.03,129.45,127.49,128.14,38863.0
2018-11-27 10:00:00,128.03,128.55,127.47,127.83,78563.0,128.03,128.55,127.47,127.83,78563.0
2018-11-27 10:30:00,127.84,127.84,126.64,126.99,114467.0,127.84,127.84,126.64,126.99,114467.0
2018-11-27 11:00:00,127.04,127.32,126.42,127.0,67074.0,127.04,127.32,126.42,127.0,67074.0
2018-11-27 11:30:00,126.93,127.22,126.73,127.03,11578.0,126.93,127.22,126.73,127.03,11578.0
2018-11-27 12:00:00,127.02,127.12,126.12,126.13,27699.0,127.02,127.12,126.12,126.13,27699.0
2018-11-27 12:30:00,126.05,126.48,125.95,126.2,22197.0,126.05,126.48,125.95,126.2,22197.0
2018-11-27 13:00:00,126.15,126.75,126.15,126.48,20529.0,126.15,126.75,126.15,126.48,20529.0
2018-11-27 13:30:00,126.52,126.64,126.0,126.21,14722.0,126.52,126.64,126.0,126.21,14722.0
2018-11-27 14:00:00,126.28,126.33,125.9,126.13,18105.0,126.28,126.33,125.9,126.13,18105.0
2018-11-27 14:30:00,126.15,126.27,125.91,126.09,17792.0,126.15,126.27,125.91,126.09,17792.0
2018-11-27 15:00:00,126.07,126.18,125.75,125.95,27601.0,126.07,126.18,125.75,125.95,27601.0
2018-11-27 15:30:00,125.94,126.52,125.79,126.48,146482.0,125.94,126.52,125.79,126.48,146482.0
2018-11-28 09:30:00,126.29,126.35,123.78,124.15,59965.0,126.29,126.35,123.78,124.15,59965.0
2018-11-28 10:00:00,124.15,124.64,123.02,123.02,48398.0,124.15,124.64,123.02,123.02,48398.0
2018-11-28 10:30:00,123.07,123.74,122.75,123.6,21101.0,123.07,123.74,122.75,123.6,21101.0
2018-11-28 11:00:00,123.53,124.8,123.53,124.8,20302.0,123.53,124.8,123.53,124.8,20302.0
2018-11-28 11:30:00,124.84,125.01,124.23,124.38,37471.0,124.84,125.01,124.23,124.38,37471.0
2018-11-28 12:00:00,124.5,127.05,124.5,126.89,26670.0,124.5,127.05,124.5,126.89,26670.0
2018-11-28 12:30:00,126.9,128.3,126.78,128.24,56487.0,126.9,128.3,126.78,128.24,56487.0
2018-11-28 13:00:00,128.12,129.14,127.92,128.93,47785.0,128.12,129.14,127.92,128.93,47785.0
2018-11-28 13:30:00,128.86,129.81,128.86,129.6,38244.0,128.86,129.81,128.86,129.6,38244.0
2018-11-28 14:00:00,129.65,129.97,129.52,129.88,32485.0,129.65,129.97,129.52,129.88,32485.0
2018-11-28 14:30:00,129.9,130.39,129.75,129.81,41606.0,129.9,130.39,129.75,129.81,41606.0
2018-11-28 15:00:00,129.73,129.96,129.41,129.95,95920.0,129.73,129.96,129.41,129.95,95920.0
2018-11-28 15:30:00,129.87,131.21,129.72,130.89,208278.0,129.87,131.21,129.72,130.89,208278.0
2018-11-29 09:30:00,129.85,130.92,128.67,128.89,78743.0,129.85,130.92,128.67,128.89,78743.0
2018-11-29 10:00:00,128.83,128.83,127.06,127.17,46064.0,128.83,128.83,127.06,127.17,46064.0
2018-11-29 10:30:00,127.2,127.8,126.11,126.66,45902.0,127.2,127.8,126.11,126.66,45902.0
2018-11-29 11:00:00,126.6,127.72,126.6,127.72,36883.0,126.6,127.72,126.6,127.72,36883.0
2018-11-29 11:30:00,127.72,127.87,127.37,127.6,32564.0,127.72,127.87,127.37,127.6,32564.0
2018-11-29 12:00:00,127.55,127.55,127.1,127.37,41659.0,127.55,127.55,127.1,127.37,41659.0
2018-11-29 12:30:00,127.42,127.65,127.23,127.58,28278.0,127.42,127.65,127.23,127.58,28278.0
2018-11-29 13:00:00,127.56,127.63,127.22,127.29,21644.0,127.56,127.63,127.22,127.29,21644.0
2018-11-29 13:30:00,127.28,127.75,127.19,127.46,20121.0,127.28,127.75,127.19,127.46,20121.0
2018-11-29 14:00:00,127.42,127.7,127.3,127.66,28203.0,127.42,127.7,127.3,127.66,28203.0
2018-11-29 14:30:00,127.65,128.5,127.64,128.41,25646.0,127.65,128.5,127.64,128.41,25646.0
2018-11-29 15:00:00,128.51,128.54,127.81,127.94,50132.0,128.51,128.54,127.81,127.94,50132.0
2018-11-29 15:30:00,127.93,127.94,127.3,127.38,94228.0,127.93,127.94,127.3,127.38,94228.0
2018-11-30 09:30:00,127.34,128.27,126.12,126.91,25729.0,127.34,128.27,126.12,126.91,25729.0
2018-11-30 10:00:00,126.84,127.5,126.34,127.0,27581.0,126.84,127.5,126.34,127.0,27581.0
2018-11-30 10:30:00,126.97,127.64,126.95,127.32,23593.0,126.97,127.64,126.95,127.32,23593.0
2018-11-30 11:00:00,127.32,127.54,127.06,127.27,23291.0,127.32,127.54,127.06,127.27,23291.0
2018-11-30 11:30:00,127.22,127.74,127.01,127.74,23065.0,127.22,127.74,127.01,127.74,23065.0
2018-11-30 12:00:00,127.67,127.77,126.83,126.83,31131.0,127.67,127.77,126.83,126.83,31131.0
2018-11-30 12:30:00,126.82,127.25,126.8,127.14,63696.0,126.82,127.25,126.8,127.14,63696.0
2018-11-30 13:00:00,127.13,127.39,126.89,127.39,31692.0,127.13,127.39,126.89,127.39,31692.0
2018-11-30 13:30:00,127.34,127.87,127.16,127.87,14328.0,127.34,127.87,127.16,127.87,14328.0
2018-11-30 14:00:00,127.87,127.87,127.39,127.58,21259.0,127.87,127.87,127.39,127.58,21259.0
2018-11-30 14:30:00,127.61,127.91,127.61,127.79,15574.0,127.61,127.91,127.61,127.79,15574.0
2018-11-30 15:00:00,127.83,128.01,127.63,127.89,46235.0,127.83,128.01,127.63,127.89,46235.0
2018-11-30 15:30:00,127.94,128.28,127.69,128.05,130559.0,127.94,128.28,127.69,128.05,130559.0
2018-12-03 09:30:00,130.23,130.69,127.89,128.11,63244.0,130.23,130.69,127.89,128.11,63244.0
2018-12-03 10:00:00,128.15,128.26,126.74,127.19,93823.0,128.15,128.26,126.74,127.19,93823.0
2018-12-03 10:30:00,127.16,127.16,125.85,126.44,59870.0,127.16,127.16,125.85,126.44,59870.0
2018-12-03 11:00:00,126.44,126.46,125.8,126.08,50407.0,126.44,126.46,125.8,126.08,50407.0
2018-12-03 11:30:00,126.14,126.3,125.33,125.67,54978.0,126.14,126.3,125.33,125.67,54978.0
2018-12-03 12:00:00,125.65,126.08,125.25,126.0,52267.0,125.65,126.08,125.25,126.0,52267.0
2018-12-03 12:30:00,126.03,126.43,125.87,126.23,25118.0,126.03,126.43,125.87,126.23,25118.0
2018-12-03 13:00:00,126.23,126.33,125.48,125.48,45576.0,126.23,126.33,125.48,125.48,45576.0
2018-12-03 13:30:00,125.5,125.61,125.15,125.34,60528.0,125.5,125.61,125.15,125.34,60528.0
2018-12-03 14:00:00,125.35,125.95,124.67,125.67,68749.0,125.35,125.95,124.67,125.67,68749.0
2018-12-03 14:30:00,125.7,126.01,124.98,126.01,117356.0,125.7,126.01,124.98,126.01,117356.0
2018-12-03 15:00:00,125.91,126.58,125.74,126.3,54756.0,125.91,126.58,125.74,126.3,54756.0
2018-12-03 15:30:00,126.32,126.32,125.64,126.24,202532.0,126.32,126.32,125.64,126.24,202532.0
2018-12-04 09:30:00,125.63,126.86,123.17,124.15,76543.0,125.63,126.86,123.17,124.15,76543.0
2018-12-04 10:00:00,124.26,125.25,123.62,124.88,66689.0,124.26,125.25,123.62,124.88,66689.0
2018-12-04 10:30:00,124.87,125.9,124.7,125.29,33354.0,124.87,125.9,124.7,125.29,33354.0
2018-12-04 11:00:00,125.12,125.22,124.55,124.78,39590.0,125.12,125.22,124.55,124.78,39590.0
2018-12-04 11:30:00,124.84,124.84,124.2,124.65,26478.0,124.84,124.84,124.2,124.65,26478.0
2018-12-04 12:00:00,124.57,124.88,122.88,122.97,71276.0,124.57,124.88,122.88,122.97,71276.0
2018-12-04 12:30:00,122.92,123.61,122.54,122.54,35665.0,122.92,123.61,122.54,122.54,35665.0
2018-12-04 13:00:00,122.53,122.87,122.21,122.38,113117.0,122.53,122.87,122.21,122.38,113117.0
2018-12-04 13:30:00,122.22,123.39,121.7,123.17,28707.0,122.22,123.39,121.7,123.17,28707.0
2018-12-04 14:00:00,123.14,123.47,122.72,122.81,23715.0,123.14,123.47,122.72,122.81,23715.0
2018-12-04 14:30:00,122.82,123.28,122.57,122.57,17496.0,122.82,123.28,122.57,122.57,17496.0
2018-12-04 15:00:00,122.67,122.72,121.81,121.88,64603.0,122.67,122.72,121.81,121.88,64603.0
2018-12-04 15:30:00,121.86,122.16,121.12,121.3,153248.0,121.86,122.16,121.12,121.3,153248.0
2018-12-06 09:30:00,118.23,118.54,116.67,117.2,138456.0,118.23,118.54,116.67,117.2,138456.0
2018-12-06 10:00:00,117.15,120.22,117.01,119.98,110036.0,117.15,120.22,117.01,119.98,110036.0
2018-12-06 10:30:00,119.9,120.46,119.51,119.96,40886.0,119.9,120.46,119.51,119.96,40886.0
2018-12-06 11:00:00,120.05,120.2,119.35,119.57,49471.0,120.05,120.2,119.35,119.57,49471.0
2018-12-06 11:30:00,119.61,120.27,119.4,119.86,53843.0,119.61,120.27,119.4,119.86,53843.0
2018-12-06 12:00:00,119.79,120.59,119.58,120.58,57299.0,119.79,120.59,119.58,120.58,57299.0
2018-12-06 12:30:00,120.54,121.49,120.14,121.11,155472.0,120.54,121.49,120.14,121.11,155472.0
2018-12-06 13:00:00,121.11,121.23,120.48,120.86,61702.0,121.11,121.23,120.48,120.86,61702.0
2018-12-06 13:30:00,120.86,121.77,120.57,121.77,54385.0,120.86,121.77,120.57,121.77,54385.0
2018-12-06 14:00:00,121.79,121.9,120.72,121.45,86705.0,121.79,121.9,120.72,121.45,86705.0
2018-12-06 14:30:00,121.4,121.98,120.94,121.85,55845.0,121.4,121.98,120.94,121.85,55845.0
2018-12-06 15:00:00,121.92,122.31,121.59,122.27,58366.0,121.92,122.31,121.59,122.27,58366.0
2018-12-06 15:30:00,122.31,123.2,122.31,123.02,115951.0,122.31,123.2,122.31,123.02,115951.0
2018-12-07 09:30:00,122.2,122.5,121.01,121.83,85738.0,122.2,122.5,121.01,121.83,85738.0
2018-12-07 10:00:00,121.93,122.41,121.68,121.75,26295.0,121.93,122.41,121.68,121.75,26295.0
2018-12-07 10:30:00,121.55,121.72,120.82,121.64,22699.0,121.55,121.72,120.82,121.64,22699.0
2018-12-07 11:00:00,121.71,121.94,120.06,120.22,33147.0,121.71,121.94,120.06,120.22,33147.0
2018-12-07 11:30:00,120.2,120.51,119.47,119.47,29961.0,120.2,120.51,119.47,119.47,29961.0
2018-12-07 12:00:00,119.48,120.16,119.12,119.33,38682.0,119.48,120.16,119.12,119.33,38682.0
2018-12-07 12:30:00,119.4,120.15,119.25,120.01,23710.0,119.4,120.15,119.25,120.01,23710.0
2018-12-07 13:00:00,120.01,120.4,119.47,119.82,18994.0,120.01,120.4,119.47,119.82,18994.0
2018-12-07 13:30:00,119.8,120.7,119.58,120.5,61933.0,119.8,120.7,119.58,120.5,61933.0
2018-12-07 14:00:00,120.5,121.08,119.68,120.9,65767.0,120.5,121.08,119.68,120.9,65767.0
2018-12-07 14:30:00,120.95,120.98,119.85,120.06,76013.0,120.95,120.98,119.85,120.06,76013.0
2018-12-07 15:00:00,120.06,120.87,119.67,120.71,92633.0,120.06,120.87,119.67,120.71,92633.0
2018-12-07 15:30:00,120.67,121.43,120.37,120.44,186058.0,120.67,121.43,120.37,120.44,186058.0
2018-12-10 09:30:00,120.15,121.37,119.38,120.26,52554.0,120.15,121.37,119.38,120.26,52554.0
2018-12-10 10:00:00,120.2,120.71,119.9,120.51,59572.0,120.2,120.71,119.9,120.51,59572.0
2018-12-10 10:30:00,120.42,120.43,119.05,119.31,58508.0,120.42,120.43,119.05,119.31,58508.0
2018-12-10 11:00:00,119.15,119.15,118.25,118.91,42125.0,119.15,119.15,118.25,118.91,42125.0
2018-12-10 11:30:00,118.99,120.66,118.99,119.8,54267.0,118.99,120.66,118.99,119.8,54267.0
2018-12-10 12:00:00,119.79,119.81,119.18,119.54,37745.0,119.79,119.81,119.18,119.54,37745.0
2018-12-10 12:30:00,119.54,120.91,119.54,120.52,27186.0,119.54,120.91,119.54,120.52,27186.0
2018-12-10 13:00:00,120.39,120.55,119.87,120.03,33145.0,120.39,120.55,119.87,120.03,33145.0
2018-12-10 13:30:00,120.01,120.35,119.89,120.18,39361.0,120.01,120.35,119.89,120.18,39361.0
2018-12-10 14:00:00,120.14,120.34,119.99,120.22,66543.0,120.14,120.34,119.99,120.22,66543.0
2018-12-10 14:30:00,120.16,120.48,119.95,120.04,70871.0,120.16,120.48,119.95,120.04,70871.0
2018-12-10 15:00:00,120.05,120.15,119.69,120.05,71310.0,120.05,120.15,119.69,120.05,71310.0
2018-12-10 15:30:00,120.09,120.5,119.78,119.92,135944.0,120.09,120.5,119.78,119.92,135944.0
2018-12-11 09:30:00,122.11,122.69,121.65,121.86,39426.0,122.11,122.69,121.65,121.86,39426.0
2018-12-11 10:00:00,121.73,122.45,121.44,122.19,29412.0,121.73,122.45,121.44,122.19,29412.0
2018-12-11 10:30:00,122.23,122.27,120.97,121.27,44241.0,122.23,122.27,120.97,121.27,44241.0
2018-12-11 11:00:00,121.34,121.5,120.61,120.66,25421.0,121.34,121.5,120.61,120.66,25421.0
2018-12-11 11:30:00,120.76,120.81,120.3,120.37,25066.0,120.76,120.81,120.3,120.37,25066.0
2018-12-11 12:00:00,120.25,120.27,119.77,119.8,67298.0,120.25,120.27,119.77,119.8,67298.0
2018-12-11 12:30:00,119.78,120.19,119.47,119.89,60981.0,119.78,120.19,119.47,119.89,60981.0
2018-12-11 13:00:00,119.86,120.09,119.39,119.4,46328.0,119.86,120.09,119.39,119.4,46328.0
2018-12-11 13:30:00,119.31,119.53,118.81,118.81,55308.0,119.31,119.53,118.81,118.81,55308.0
2018-12-11 14:00:00,118.78,120.23,118.69,120.07,42685.0,118.78,120.23,118.69,120.07,42685.0
2018-12-11 14:30:00,120.17,120.41,119.77,119.89,48234.0,120.17,120.41,119.77,119.89,48234.0
2018-12-11 15:00:00,119.92,120.32,119.61,119.86,62667.0,119.92,120.32,119.61,119.86,62667.0
2018-12-11 15:30:00,119.86,120.21,119.13,119.23,148812.0,119.86,120.21,119.13,119.23,148812.0
2018-12-12 09:30:00,120.71,121.26,120.03,120.36,40224.0,120.71,121.26,120.03,120.36,40224.0
2018-12-12 10:00:00,120.33,122.17,119.92,121.92,80642.0,120.33,122.17,119.92,121.92,80642.0
2018-12-12 10:30:00,121.87,122.95,121.61,122.62,69719.0,121.87,122.95,121.61,122.62,69719.0
2018-12-12 11:00:00,122.66,122.79,121.83,121.92,33739.0,122.66,122.79,121.83,121.92,33739.0
2018-12-12 11:30:00,122.03,122.16,121.0,121.35,27385.0,122.03,122.16,121.0,121.35,27385.0
2018-12-12 12:00:00,121.34,121.53,120.93,121.25,22928.0,121.34,121.53,120.93,121.25,22928.0
2018-12-12 12:30:00,121.26,121.76,120.9,121.76,21341.0,121.26,121.76,120.9,121.76,21341.0
2018-12-12 13:00:00,121.82,122.18,121.1,121.24,132741.0,121.82,122.18,121.1,121.24,132741.0
2018-12-12 13:30:00,121.27,121.51,120.29,120.36,76700.0,121.27,121.51,120.29,120.36,76700.0
2018-12-12 14:00:00,120.33,120.6,119.97,120.09,61594.0,120.33,120.6,119.97,120.09,61594.0
2018-12-12 14:30:00,120.08,120.25,119.94,120.09,55305.0,120.08,120.25,119.94,120.09,55305.0
2018-12-12 15:00:00,120.01,120.33,119.36,119.43,103088.0,120.01,120.33,119.36,119.43,103088.0
2018-12-12 15:30:00,119.44,119.54,118.83,118.92,214018.0,119.44,119.54,118.83,118.92,214018.0
2018-12-13 09:30:00,119.53,119.96,118.09,118.3,61195.0,119.53,119.96,118.09,118.3,61195.0
2018-12-13 10:00:00,118.22,119.07,117.92,118.13,61150.0,118.22,119.07,117.92,118.13,61150.0
2018-12-13 10:30:00,118.24,118.58,118.09,118.58,48129.0,118.24,118.58,118.09,118.58,48129.0
2018-12-13 11:00:00,118.4,118.71,118.17,118.24,39404.0,118.4,118.71,118.17,118.24,39404.0
2018-12-13 11:30:00,118.19,118.98,118.17,118.63,22294.0,118.19,118.98,118.17,118.63,22294.0
2018-12-13 12:00:00,118.48,118.65,117.95,118.08,34350.0,118.48,118.65,117.95,118.08,34350.0
2018-12-13 12:30:00,118.14,118.35,118.05,118.1,25860.0,118.14,118.35,118.05,118.1,25860.0
2018-12-13 13:00:00,118.1,118.46,117.9,118.1,47170.0,118.1,118.46,117.9,118.1,47170.0
2018-12-13 13:30:00,118.34,118.66,118.03,118.11,34722.0,118.34,118.66,118.03,118.11,34722.0
2018-12-13 14:00:00,118.14,118.26,117.94,118.1,23421.0,118.14,118.26,117.94,118.1,23421.0
2018-12-13 14:30:00,118.1,118.14,117.68,118.01,29409.0,118.1,118.14,117.68,118.01,29409.0
2018-12-13 15:00:00,118.0,118.34,117.78,118.08,25676.0,118.0,118.34,117.78,118.08,25676.0
2018-12-13 15:30:00,118.07,118.43,117.99,118.17,64788.0,118.07,118.43,117.99,118.17,64788.0
2018-12-14 09:30:00,117.08,119.47,116.9,118.83,110553.0,117.08,119.47,116.9,118.83,110553.0
2018-12-14 10:00:00,118.83,119.27,118.11,118.71,37599.0,118.83,119.27,118.11,118.71,37599.0
2018-12-14 10:30:00,118.7,118.8,117.99,118.07,79589.0,118.7,118.8,117.99,118.07,79589.0
2018-12-14 11:00:00,118.15,118.17,117.58,117.76,48035.0,118.15,118.17,117.58,117.76,48035.0
2018-12-14 11:30:00,117.79,118.42,117.34,117.48,34952.0,117.79,118.42,117.34,117.48,34952.0
2018-12-14 12:00:00,117.56,118.15,117.2,118.07,30262.0,117.56,118.15,117.2,118.07,30262.0
2018-12-14 12:30:00,118.09,118.19,117.62,117.71,21254.0,118.09,118.19,117.62,117.71,21254.0
2018-12-14 13:00:00,117.63,117.72,117.35,117.48,32616.0,117.63,117.72,117.35,117.48,32616.0
2018-12-14 13:30:00,117.39,117.52,117.21,117.21,25992.0,117.39,117.52,117.21,117.21,25992.0
2018-12-14 14:00:00,117.24,117.26,116.7,116.96,29197.0,117.24,117.26,116.7,116.96,29197.0
2018-12-14 14:30:00,116.97,117.04,116.28,117.04,48169.0,116.97,117.04,116.28,117.04,48169.0
2018-12-14 15:00:00,116.96,117.28,116.8,116.99,54166.0,116.96,117.28,116.8,116.99,54166.0
2018-12-14 15:30:00,117.0,117.1,116.62,116.98,98332.0,117.0,117.1,116.62,116.98,98332.0
2018-12-17 09:30:00,116.48,117.66,116.19,117.44,53575.0,116.48,117.66,116.19,117.44,53575.0
2018-12-17 10:00:00,117.36,117.76,116.61,117.68,44105.0,117.36,117.76,116.61,117.68,44105.0
2018-12-17 10:30:00,117.76,117.9,116.97,117.7,39275.0,117.76,117.9,116.97,117.7,39275.0
2018-12-17 11:00:00,117.93,119.72,117.88,119.03,74897.0,117.93,119.72,117.88,119.03,74897.0
2018-12-17 11:30:00,119.01,119.12,118.56,118.85,21882.0,119.01,119.12,118.56,118.85,21882.0
2018-12-17 12:00:00,118.68,118.78,117.46,117.58,38434.0,118.68,118.78,117.46,117.58,38434.0
2018-12-17 12:30:00,117.59,117.6,116.58,116.58,45677.0,117.59,117.6,116.58,116.58,45677.0
2018-12-17 13:00:00,116.62,116.92,116.41,116.73,32714.0,116.62,116.92,116.41,116.73,32714.0
2018-12-17 13:30:00,116.74,116.92,116.34,116.58,39010.0,116.74,116.92,116.34,116.58,39010.0
2018-12-17 14:00:00,116.5,116.58,116.0,116.15,35022.0,116.5,116.58,116.0,116.15,35022.0
2018-12-17 14:30:00,116.03,116.52,115.91,116.04,20918.0,116.03,116.52,115.91,116.04,20918.0
2018-12-17 15:00:00,116.02,116.22,115.5,115.58,64928.0,116.02,116.22,115.5,115.58,64928.0
2018-12-17 15:30:00,115.57,115.77,115.0,115.75,156275.0,115.57,115.77,115.0,115.75,156275.0
2018-12-18 09:30:00,116.5,118.57,115.93,118.53,62076.0,116.5,118.57,115.93,118.53,62076.0
2018-12-18 10:00:00,118.4,118.48,117.71,117.77,80983.0,118.4,118.48,117.71,117.77,80983.0
2018-12-18 10:30:00,117.76,119.13,117.68,118.62,77474.0,117.76,119.13,117.68,118.62,77474.0
2018-12-18 11:00:00,118.67,119.24,118.2,119.24,66968.0,118.67,119.24,118.2,119.24,66968.0
2018-12-18 11:30:00,119.35,119.58,118.36,118.56,53216.0,119.35,119.58,118.36,118.56,53216.0
2018-12-18 12:00:00,118.65,119.85,118.65,119.85,29357.0,118.65,119.85,118.65,119.85,29357.0
2018-12-18 12:30:00,119.84,119.9,118.99,119.13,34050.0,119.84,119.9,118.99,119.13,34050.0
2018-12-18 13:00:00,119.22,119.7,119.06,119.7,48176.0,119.22,119.7,119.06,119.7,48176.0
2018-12-18 13:30:00,119.66,119.87,118.72,118.88,32012.0,119.66,119.87,118.72,118.88,32012.0
2018-12-18 14:00:00,118.88,119.36,118.64,118.76,31064.0,118.88,119.36,118.64,118.76,31064.0
2018-12-18 14:30:00,118.75,118.79,117.9,118.25,97470.0,118.75,118.79,117.9,118.25,97470.0
2018-12-18 15:00:00,118.26,118.66,118.05,118.45,104134.0,118.26,118.66,118.05,118.45,104134.0
2018-12-18 15:30:00,118.5,119.13,118.35,118.38,146135.0,118.5,119.13,118.35,118.38,146135.0
2018-12-19 09:30:00,118.28,122.05,118.28,121.84,56340.0,118.28,122.05,118.28,121.84,56340.0
2018-12-19 10:00:00,121.83,123.82,121.79,123.51,119619.0,121.83,123.82,121.79,123.51,119619.0
2018-12-19 10:30:00,123.56,123.68,121.83,122.15,147996.0,123.56,123.68,121.83,122.15,147996.0
2018-12-19 11:00:00,122.14,122.14,121.09,121.2,40725.0,122.14,122.14,121.09,121.2,40725.0
2018-12-19 11:30:00,121.17,121.94,120.79,121.63,74818.0,121.17,121.94,120.79,121.63,74818.0
2018-12-19 12:00:00,121.71,121.71,120.89,120.89,27570.0,121.71,121.71,120.89,120.89,27570.0
2018-12-19 12:30:00,120.9,121.52,120.63,121.17,50733.0,120.9,121.52,120.63,121.17,50733.0
2018-12-19 13:00:00,121.05,121.68,120.9,121.05,28338.0,121.05,121.68,120.9,121.05,28338.0
2018-12-19 13:30:00,121.0,121.9,120.58,121.9,24909.0,121.0,121.9,120.58,121.9,24909.0
2018-12-19 14:00:00,121.85,121.85,118.62,119.6,51834.0,121.85,121.85,118.62,119.6,51834.0
2018-12-19 14:30:00,119.67,120.09,117.73,118.15,79547.0,119.67,120.09,117.73,118.15,79547.0
2018-12-19 15:00:00,118.1,118.1,116.5,116.5,84840.0,118.1,118.1,116.5,116.5,84840.0
2018-12-19 15:30:00,116.6,117.55,116.46,116.97,124027.0,116.6,117.55,116.46,116.97,124027.0
2018-12-20 09:30:00,116.34,117.94,116.34,117.74,51892.0,116.34,117.94,116.34,117.74,51892.0
2018-12-20 10:00:00,117.78,118.74,117.25,118.1,53615.0,117.78,118.74,117.25,118.1,53615.0
2018-12-20 10:30:00,118.05,118.79,117.76,118.0,26548.0,118.05,118.79,117.76,118.0,26548.0
2018-12-20 11:00:00,118.0,118.23,116.89,116.93,31640.0,118.0,118.23,116.89,116.93,31640.0
2018-12-20 11:30:00,116.89,116.99,115.73,115.87,71562.0,116.89,116.99,115.73,115.87,71562.0
2018-12-20 12:00:00,115.88,116.32,115.22,116.3,33997.0,115.88,116.32,115.22,116.3,33997.0
2018-12-20 12:30:00,116.43,116.57,115.5,115.72,28173.0,116.43,116.57,115.5,115.72,28173.0
2018-12-20 13:00:00,115.63,115.75,114.97,115.17,27959.0,115.63,115.75,114.97,115.17,27959.0
2018-12-20 13:30:00,115.16,115.57,114.87,115.11,43835.0,115.16,115.57,114.87,115.11,43835.0
2018-12-20 14:00:00,115.1,115.26,114.3,115.11,77220.0,115.1,115.26,114.3,115.11,77220.0
2018-12-20 14:30:00,115.11,115.96,114.82,115.43,88835.0,115.11,115.96,114.82,115.43,88835.0
2018-12-20 15:00:00,115.45,116.6,114.92,116.13,78466.0,115.45,116.6,114.92,116.13,78466.0
2018-12-20 15:30:00,116.16,116.58,114.94,115.51,140139.0,116.16,116.58,114.94,115.51,140139.0
2018-12-21 09:30:00,116.2,117.19,115.45,116.27,111185.0,116.2,117.19,115.45,116.27,111185.0
2018-12-21 10:00:00,116.09,118.64,115.48,118.37,41360.0,116.09,118.64,115.48,118.37,41360.0
2018-12-21 10:30:00,118.52,118.52,116.48,116.53,44143.0,118.52,118.52,116.48,116.53,44143.0
2018-12-21 11:00:00,116.59,116.64,115.48,115.99,56042.0,116.59,116.64,115.48,115.99,56042.0
2018-12-21 11:30:00,116.16,116.24,115.48,115.79,58864.0,116.16,116.24,115.48,115.79,58864.0
2018-12-21 12:00:00,115.76,115.8,114.48,114.6,49258.0,115.76,115.8,114.48,114.6,49258.0
2018-12-21 12:30:00,114.51,115.02,114.11,114.23,56834.0,114.51,115.02,114.11,114.23,56834.0
2018-12-21 13:00:00,114.31,114.66,114.05,114.19,26569.0,114.31,114.66,114.05,114.19,26569.0
2018-12-21 13:30:00,114.23,115.2,114.08,114.31,27840.0,114.23,115.2,114.08,114.31,27840.0
2018-12-21 14:00:00,114.27,114.59,113.8,114.05,36416.0,114.27,114.59,113.8,114.05,36416.0
2018-12-21 14:30:00,114.03,114.43,113.62,113.79,35644.0,114.03,114.43,113.62,113.79,35644.0
2018-12-21 15:00:00,113.84,114.01,113.45,113.58,88870.0,113.84,114.01,113.45,113.58,88870.0
2018-12-21 15:30:00,113.52,113.92,112.82,113.2,225521.0,113.52,113.92,112.82,113.2,225521.0
2018-12-24 09:30:00,112.05,113.44,110.79,111.82,71658.0,112.05,113.44,110.79,111.82,71658.0
2018-12-24 10:00:00,111.81,112.81,111.28,112.68,61725.0,111.81,112.81,111.28,112.68,61725.0
2018-12-24 10:30:00,112.8,114.48,112.8,113.76,37187.0,112.8,114.48,112.8,113.76,37187.0
2018-12-24 11:00:00,113.81,114.47,113.46,113.75,38487.0,113.81,114.47,113.46,113.75,38487.0
2018-12-24 11:30:00,113.74,113.98,113.04,113.6,56474.0,113.74,113.98,113.04,113.6,56474.0
2018-12-24 12:00:00,113.67,113.91,112.87,113.32,60407.0,113.67,113.91,112.87,113.32,60407.0
2018-12-24 12:30:00,113.34,113.58,111.03,111.31,87240.0,113.34,113.58,111.03,111.31,87240.0
2018-12-26 09:30:00,111.62,113.16,110.93,111.24,107812.0,111.62,113.16,110.93,111.24,107812.0
2018-12-26 10:00:00,111.27,111.52,109.85,110.48,78605.0,111.27,111.52,109.85,110.48,78605.0
2018-12-26 10:30:00,110.47,110.8,109.39,109.47,45847.0,110.47,110.8,109.39,109.47,45847.0
2018-12-26 11:00:00,109.48,111.3,109.35,111.15,61729.0,109.48,111.3,109.35,111.15,61729.0
2018-12-26 11:30:00,111.07,111.69,110.89,111.51,42119.0,111.07,111.69,110.89,111.51,42119.0
2018-12-26 12:00:00,111.54,113.1,111.5,112.76,59530.0,111.54,113.1,111.5,112.76,59530.0
2018-12-26 12:30:00,112.65,113.5,112.64,113.3,25066.0,112.65,113.5,112.64,113.3,25066.0
2018-12-26 13:00:00,113.41,113.48,113.05,113.22,37928.0,113.41,113.48,113.05,113.22,37928.0
2018-12-26 13:30:00,113.27,114.64,113.08,114.61,37780.0,113.27,114.64,113.08,114.61,37780.0
2018-12-26 14:00:00,114.6,114.82,113.5,114.06,52507.0,114.6,114.82,113.5,114.06,52507.0
2018-12-26 14:30:00,114.08,115.06,114.03,115.06,61439.0,114.08,115.06,114.03,115.06,61439.0
2018-12-26 15:00:00,115.15,115.5,114.65,115.39,43559.0,115.15,115.5,114.65,115.39,43559.0
2018-12-26 15:30:00,115.37,117.2,115.37,117.08,104976.0,115.37,117.2,115.37,117.08,104976.0
2018-12-27 09:30:00,115.43,117.67,114.26,115.02,56259.0,115.43,117.67,114.26,115.02,56259.0
2018-12-27 10:00:00,115.23,116.29,114.84,115.8,28017.0,115.23,116.29,114.84,115.8,28017.0
2018-12-27 10:30:00,115.85,116.37,115.27,115.3,31570.0,115.85,116.37,115.27,115.3,31570.0
2018-12-27 11:00:00,115.18,115.77,114.92,115.73,22161.0,115.18,115.77,114.92,115.73,22161.0
2018-12-27 11:30:00,115.85,116.31,114.87,115.23,31625.0,115.85,116.31,114.87,115.23,31625.0
2018-12-27 12:00:00,115.11,115.45,114.06,114.16,32986.0,115.11,115.45,114.06,114.16,32986.0
2018-12-27 12:30:00,114.1,114.37,113.87,114.04,24661.0,114.1,114.37,113.87,114.04,24661.0
2018-12-27 13:00:00,114.01,114.33,113.3,113.31,22534.0,114.01,114.33,113.3,113.31,22534.0
2018-12-27 13:30:00,113.3,113.8,112.64,113.0,34613.0,113.3,113.8,112.64,113.0,34613.0
2018-12-27 14:00:00,112.98,113.63,112.9,113.55,36763.0,112.98,113.63,112.9,113.55,36763.0
2018-12-27 14:30:00,113.45,114.0,113.11,113.82,31850.0,113.45,114.0,113.11,113.82,31850.0
2018-12-27 15:00:00,113.84,115.89,113.52,115.89,56481.0,113.84,115.89,113.52,115.89,56481.0
2018-12-27 15:30:00,115.94,117.86,115.54,117.86,96997.0,115.94,117.86,115.54,117.86,96997.0
2018-12-28 09:30:00,118.22,119.07,116.53,118.8,43222.0,118.22,119.07,116.53,118.8,43222.0
2018-12-28 10:00:00,118.79,118.9,116.9,116.9,39625.0,118.79,118.9,116.9,116.9,39625.0
2018-12-28 10:30:00,116.88,117.4,116.46,116.84,43244.0,116.88,117.4,116.46,116.84,43244.0
2018-12-28 11:00:00,116.95,118.17,116.86,117.75,39284.0,116.95,118.17,116.86,117.75,39284.0
2018-12-28 11:30:00,117.64,118.1,117.14,117.66,27369.0,117.64,118.1,117.14,117.66,27369.0
2018-12-28 12:00:00,117.58,117.87,116.53,116.77,40589.0,117.58,117.87,116.53,116.77,40589.0
2018-12-28 12:30:00,116.83,116.91,116.04,116.04,31440.0,116.83,116.91,116.04,116.04,31440.0
2018-12-28 13:00:00,116.06,117.23,115.76,116.63,32261.0,116.06,117.23,115.76,116.63,32261.0
2018-12-28 13:30:00,116.55,117.38,116.33,117.04,23723.0,116.55,117.38,116.33,117.04,23723.0
2018-12-28 14:00:00,117.13,118.33,117.12,117.7,37345.0,117.13,118.33,117.12,117.7,37345.0
2018-12-28 14:30:00,117.78,119.31,117.65,118.55,43226.0,117.78,119.31,117.65,118.55,43226.0
2018-12-28 15:00:00,118.63,118.81,117.14,117.42,65229.0,118.63,118.81,117.14,117.42,65229.0
2018-12-28 15:30:00,117.36,117.52,116.53,117.16,84315.0,117.36,117.52,116.53,117.16,84315.0
2018-12-31 09:30:00,118.07,119.49,116.61,116.8,44095.0,118.07,119.49,116.61,116.8,44095.0
2018-12-31 10:00:00,116.99,117.85,116.59,117.07,51000.0,116.99,117.85,116.59,117.07,51000.0
2018-12-31 10:30:00,116.97,117.16,116.34,116.34,36184.0,116.97,117.16,116.34,116.34,36184.0
2018-12-31 11:00:00,116.23,116.43,115.78,116.24,23813.0,116.23,116.43,115.78,116.24,23813.0
2018-12-31 11:30:00,116.29,116.29,115.43,115.96,24613.0,116.29,116.29,115.43,115.96,24613.0
2018-12-31 12:00:00,116.0,116.65,115.9,116.65,29524.0,116.0,116.65,115.9,116.65,29524.0
2018-12-31 12:30:00,116.78,117.03,116.29,116.36,39812.0,116.78,117.03,116.29,116.36,39812.0
2018-12-31 13:00:00,116.38,116.53,116.11,116.46,22662.0,116.38,116.53,116.11,116.46,22662.0
2018-12-31 13:30:00,116.52,116.63,115.69,115.69,24174.0,116.52,116.63,115.69,115.69,24174.0
2018-12-31 14:00:00,115.68,115.85,115.23,115.3,37662.0,115.68,115.85,115.23,115.3,37662.0
2018-12-31 14:30:00,115.36,116.06,115.15,115.6,29315.0,115.36,116.06,115.15,115.6,29315.0
2018-12-31 15:00:00,115.65,116.15,115.55,116.1,35915.0,115.65,116.15,115.55,116.1,35915.0
2018-12-31 15:30:00,116.16,116.94,116.16,116.94,101625.0,116.16,116.94,116.16,116.94,101625.0
2019-01-02 09:30:00,114.94,116.37,114.36,116.34,41488.0,114.94,116.37,114.36,116.34,41488.0
2019-01-02 10:00:00,116.4,118.4,116.1,118.14,53585.0,116.4,118.4,116.1,118.14,53585.0
2019-01-02 10:30:00,118.2,119.27,117.93,118.56,27079.0,118.2,119.27,117.93,118.56,27079.0
2019-01-02 11:00:00,118.5,119.01,118.16,118.45,29975.0,118.5,119.01,118.16,118.45,29975.0
2019-01-02 11:30:00,118.6,118.67,117.83,117.87,45144.0,118.6,118.67,117.83,117.87,45144.0
2019-01-02 12:00:00,117.76,117.92,117.17,117.37,34749.0,117.76,117.92,117.17,117.37,34749.0
2019-01-02 12:30:00,117.37,118.19,117.21,117.8,88118.0,117.37,118.19,117.21,117.8,88118.0
2019-01-02 13:00:00,117.85,119.23,117.81,118.74,112431.0,117.85,119.23,117.81,118.74,112431.0
2019-01-02 13:30:00,118.84,119.21,117.96,119.21,38256.0,118.84,119.21,117.96,119.21,38256.0
2019-01-02 14:00:00,119.27,119.44,118.75,119.23,45931.0,119.27,119.44,118.75,119.23,45931.0
2019-01-02 14:30:00,119.29,119.77,118.99,119.09,52248.0,119.29,119.77,118.99,119.09,52248.0
2019-01-02 15:00:00,119.03,119.04,117.92,118.08,40199.0,119.03,119.04,117.92,118.08,40199.0
2019-01-02 15:30:00,118.03,118.77,117.81,118.61,83236.0,118.03,118.77,117.81,118.61,83236.0
2019-01-03 09:30:00,117.57,118.03,116.09,116.98,46644.0,117.57,118.03,116.09,116.98,46644.0
2019-01-03 10:00:00,116.64,116.74,115.58,116.45,39546.0,116.64,116.74,115.58,116.45,39546.0
2019-01-03 10:30:00,116.38,116.8,115.73,116.8,42485.0,116.38,116.8,115.73,116.8,42485.0
2019-01-03 11:00:00,116.81,117.86,116.67,117.1,25095.0,116.81,117.86,116.67,117.1,25095.0
2019-01-03 11:30:00,117.07,118.31,116.98,117.87,20268.0,117.07,118.31,116.98,117.87,20268.0
2019-01-03 12:00:00,117.76,117.99,117.4,117.49,16802.0,117.76,117.99,117.4,117.49,16802.0
2019-01-03 12:30:00,117.34,117.93,117.01,117.82,12606.0,117.34,117.93,117.01,117.82,12606.0
2019-01-03 13:00:00,117.73,117.73,116.55,117.19,21245.0,117.73,117.73,116.55,117.19,21245.0
2019-01-03 13:30:00,117.29,118.04,117.25,117.77,18830.0,117.29,118.04,117.25,117.77,18830.0
2019-01-03 14:00:00,117.67,117.88,117.16,117.79,20403.0,117.67,117.88,117.16,117.79,20403.0
2019-01-03 14:30:00,117.87,118.04,116.42,116.74,27251.0,117.87,118.04,116.42,116.74,27251.0
2019-01-03 15:00:00,116.74,117.13,116.48,117.11,33866.0,116.74,117.13,116.48,117.11,33866.0
2019-01-03 15:30:00,117.02,117.42,116.71,116.88,88228.0,117.02,117.42,116.71,116.88,88228.0
2019-01-04 09:30:00,118.67,121.19,118.45,121.0,69665.0,118.67,121.19,118.45,121.0,69665.0
2019-01-04 10:00:00,120.89,122.19,120.61,122.15,67090.0,120.89,122.19,120.61,122.15,67090.0
2019-01-04 10:30:00,121.98,123.21,121.91,122.99,55664.0,121.98,123.21,121.91,122.99,55664.0
2019-01-04 11:00:00,123.08,123.57,121.69,121.69,54602.0,123.08,123.57,121.69,121.69,54602.0
2019-01-04 11:30:00,121.69,122.39,121.46,121.91,38993.0,121.69,122.39,121.46,121.91,38993.0
2019-01-04 12:00:00,121.89,122.71,121.47,122.61,33740.0,121.89,122.71,121.47,122.61,33740.0
2019-01-04 12:30:00,122.56,122.56,121.79,122.33,33243.0,122.56,122.56,121.79,122.33,33243.0
2019-01-04 13:00:00,122.36,123.09,122.24,122.26,25785.0,122.36,123.09,122.24,122.26,25785.0
2019-01-04 13:30:00,122.23,122.39,121.63,121.78,22429.0,122.23,122.39,121.63,121.78,22429.0
2019-01-04 14:00:00,121.9,122.09,121.34,121.93,20440.0,121.9,122.09,121.34,121.93,20440.0
2019-01-04 14:30:00,121.81,122.23,121.31,121.37,21234.0,121.81,122.23,121.31,121.37,21234.0
2019-01-04 15:00:00,121.35,122.26,121.34,121.91,78171.0,121.35,122.26,121.34,121.91,78171.0
2019-01-04 15:30:00,121.91,122.27,121.78,122.09,90624.0,121.91,122.27,121.78,122.09,90624.0
2019-01-07 09:30:00,122.65,123.96,121.15,123.44,52845.0,122.65,123.96,121.15,123.44,52845.0
2019-01-07 10:00:00,123.57,124.09,122.9,123.67,42490.0,123.57,124.09,122.9,123.67,42490.0
2019-01-07 10:30:00,123.59,124.67,123.59,124.47,59469.0,123.59,124.67,123.59,124.47,59469.0
2019-01-07 11:00:00,124.46,125.02,124.33,124.45,25692.0,124.46,125.02,124.33,124.45,25692.0
2019-01-07 11:30:00,124.47,125.8,124.29,125.6,68629.0,124.47,125.8,124.29,125.6,68629.0
2019-01-07 12:00:00,125.68,125.86,125.2,125.41,39041.0,125.68,125.86,125.2,125.41,39041.0
2019-01-07 12:30:00,125.36,125.58,124.96,124.96,36836.0,125.36,125.58,124.96,124.96,36836.0
2019-01-07 13:00:00,125.0,125.14,124.7,124.86,25629.0,125.0,125.14,124.7,124.86,25629.0
2019-01-07 13:30:00,124.88,125.52,124.05,124.05,37072.0,124.88,125.52,124.05,124.05,37072.0
2019-01-07 14:00:00,124.14,125.13,123.99,124.98,38184.0,124.14,125.13,123.99,124.98,38184.0
2019-01-07 14:30:00,124.93,125.0,124.04,124.22,47787.0,124.93,125.0,124.04,124.22,47787.0
2019-01-07 15:00:00,124.22,124.96,124.2,124.35,54599.0,124.22,124.96,124.2,124.35,54599.0
2019-01-07 15:30:00,124.36,124.52,123.93,124.13,121200.0,124.36,124.52,123.93,124.13,121200.0
2019-01-08 09:30:00,125.72,125.99,123.31,123.83,77473.0,125.72,125.99,123.31,123.83,77473.0
2019-01-08 10:00:00,123.84,124.65,122.69,123.05,54951.0,123.84,124.65,122.69,123.05,54951.0
2019-01-08 10:30:00,123.25,123.52,122.33,122.64,39178.0,123.25,123.52,122.33,122.64,39178.0
2019-01-08 11:00:00,122.62,123.36,122.38,122.81,26694.0,122.62,123.36,122.38,122.81,26694.0
2019-01-08 11:30:00,122.71,123.08,122.36,122.79,26874.0,122.71,123.08,122.36,122.79,26874.0
2019-01-08 12:00:00,122.9,124.04,122.9,123.08,42853.0,122.9,124.04,122.9,123.08,42853.0
2019-01-08 12:30:00,123.03,123.61,122.62,122.96,42053.0,123.03,123.61,122.62,122.96,42053.0
2019-01-08 13:00:00,122.94,123.59,122.69,123.44,54877.0,122.94,123.59,122.69,123.44,54877.0
2019-01-08 13:30:00,123.43,123.43,122.87,123.21,27913.0,123.43,123.43,122.87,123.21,27913.0
2019-01-08 14:00:00,123.14,123.36,122.64,122.94,31562.0,123.14,123.36,122.64,122.94,31562.0
2019-01-08 14:30:00,122.96,123.24,122.63,123.0,28551.0,122.96,123.24,122.63,123.0,28551.0
2019-01-08 15:00:00,122.96,123.04,122.58,122.91,29048.0,122.96,123.04,122.58,122.91,29048.0
2019-01-08 15:30:00,122.98,123.35,122.94,123.08,89136.0,122.98,123.35,122.94,123.08,89136.0
2019-01-09 09:30:00,122.75,123.9,122.74,123.77,28562.0,122.75,123.9,122.74,123.77,28562.0
2019-01-09 10:00:00,123.82,124.42,123.65,124.14,51396.0,123.82,124.42,123.65,124.14,51396.0
2019-01-09 10:30:00,124.06,124.35,123.05,123.12,43633.0,124.06,124.35,123.05,123.12,43633.0
2019-01-09 11:00:00,123.29,125.38,123.26,125.18,31023.0,123.29,125.38,123.26,125.18,31023.0
2019-01-09 11:30:00,125.15,126.59,124.97,125.88,59695.0,125.15,126.59,124.97,125.88,59695.0
2019-01-09 12:00:00,125.97,126.88,125.82,126.71,43508.0,125.97,126.88,125.82,126.71,43508.0
2019-01-09 12:30:00,126.73,127.59,126.61,127.57,86007.0,126.73,127.59,126.61,127.57,86007.0
2019-01-09 13:00:00,127.64,127.67,126.71,126.78,77436.0,127.64,127.67,126.71,126.78,77436.0
2019-01-09 13:30:00,126.79,126.85,126.19,126.34,48171.0,126.79,126.85,126.19,126.34,48171.0
2019-01-09 14:00:00,126.47,126.77,126.24,126.48,74867.0,126.47,126.77,126.24,126.48,74867.0
2019-01-09 14:30:00,126.48,127.88,126.41,127.77,31958.0,126.48,127.88,126.41,127.77,31958.0
2019-01-09 15:00:00,127.78,128.14,127.65,128.03,49953.0,127.78,128.14,127.65,128.03,49953.0
2019-01-09 15:30:00,127.98,128.15,127.04,127.43,164024.0,127.98,128.15,127.04,127.43,164024.0
2019-01-10 09:30:00,126.81,127.54,125.44,126.38,41373.0,126.81,127.54,125.44,126.38,41373.0
2019-01-10 10:00:00,126.39,127.34,126.2,127.17,48505.0,126.39,127.34,126.2,127.17,48505.0
2019-01-10 10:30:00,127.08,127.36,126.27,126.55,31460.0,127.08,127.36,126.27,126.55,31460.0
2019-01-10 11:00:00,126.39,126.7,125.97,126.16,37721.0,126.39,126.7,125.97,126.16,37721.0
2019-01-10 11:30:00,126.2,126.95,126.13,126.89,29913.0,126.2,126.95,126.13,126.89,29913.0
2019-01-10 12:00:00,126.86,127.02,125.96,126.37,34712.0,126.86,127.02,125.96,126.37,34712.0
2019-01-10 12:30:00,126.41,126.61,126.15,126.47,31922.0,126.41,126.61,126.15,126.47,31922.0
2019-01-10 13:00:00,126.37,126.55,125.49,125.8,28997.0,126.37,126.55,125.49,125.8,28997.0
2019-01-10 13:30:00,125.8,125.95,125.4,125.82,15187.0,125.8,125.95,125.4,125.82,15187.0
2019-01-10 14:00:00,125.92,126.69,125.92,126.47,28354.0,125.92,126.69,125.92,126.47,28354.0
2019-01-10 14:30:00,126.48,126.49,125.73,126.07,15565.0,126.48,126.49,125.73,126.07,15565.0
2019-01-10 15:00:00,126.05,126.2,125.59,126.1,22163.0,126.05,126.2,125.59,126.1,22163.0
2019-01-10 15:30:00,126.11,126.59,126.08,126.49,80493.0,126.11,126.59,126.08,126.49,80493.0
2019-01-11 09:30:00,123.69,125.33,122.74,124.96,95112.0,123.69,125.33,122.74,124.96,95112.0
2019-01-11 10:00:00,124.77,124.77,122.61,122.9,38121.0,124.77,124.77,122.61,122.9,38121.0
2019-01-11 10:30:00,122.69,123.15,122.41,122.97,40012.0,122.69,123.15,122.41,122.97,40012.0
2019-01-11 11:00:00,123.1,123.57,122.4,123.4,35874.0,123.1,123.57,122.4,123.4,35874.0
2019-01-11 11:30:00,123.29,124.28,123.07,123.7,31454.0,123.29,124.28,123.07,123.7,31454.0
2019-01-11 12:00:00,123.7,124.34,123.7,124.3,18871.0,123.7,124.34,123.7,124.3,18871.0
2019-01-11 12:30:00,124.3,125.11,124.3,124.82,45975.0,124.3,125.11,124.3,124.82,45975.0
2019-01-11 13:00:00,124.77,124.8,124.05,124.13,20504.0,124.77,124.8,124.05,124.13,20504.0
2019-01-11 13:30:00,124.19,124.79,124.01,124.6,37067.0,124.19,124.79,124.01,124.6,37067.0
2019-01-11 14:00:00,124.63,125.08,124.62,124.97,40817.0,124.63,125.08,124.62,124.97,40817.0
2019-01-11 14:30:00,125.04,125.36,124.75,125.34,50418.0,125.04,125.36,124.75,125.34,50418.0
2019-01-11 15:00:00,125.34,126.01,125.1,125.11,81469.0,125.34,126.01,125.1,125.11,81469.0
2019-01-11 15:30:00,125.11,125.78,125.1,125.67,68214.0,125.11,125.78,125.1,125.67,68214.0
2019-01-14 09:30:00,125.08,125.69,124.55,125.08,29549.0,125.08,125.69,124.55,125.08,29549.0
2019-01-14 10:00:00,125.1,125.73,124.87,125.56,26554.0,125.1,125.73,124.87,125.56,26554.0
2019-01-14 10:30:00,125.56,126.42,125.38,126.42,18612.0,125.56,126.42,125.38,126.42,18612.0
2019-01-14 11:00:00,126.29,126.39,125.42,125.98,54866.0,126.29,126.39,125.42,125.98,54866.0
2019-01-14 11:30:00,125.98,126.68,125.94,126.23,48141.0,125.98,126.68,125.94,126.23,48141.0
2019-01-14 12:00:00,126.27,127.5,126.22,126.85,32461.0,126.27,127.5,126.22,126.85,32461.0
2019-01-14 12:30:00,126.92,126.92,126.3,126.34,23353.0,126.92,126.92,126.3,126.34,23353.0
2019-01-14 13:00:00,126.37,126.6,126.08,126.42,24699.0,126.37,126.6,126.08,126.42,24699.0
2019-01-14 13:30:00,126.43,126.84,126.43,126.71,29752.0,126.43,126.84,126.43,126.71,29752.0
2019-01-14 14:00:00,126.8,126.82,126.11,126.25,39914.0,126.8,126.82,126.11,126.25,39914.0
2019-01-14 14:30:00,126.22,126.73,126.2,126.6,19643.0,126.22,126.73,126.2,126.6,19643.0
2019-01-14 15:00:00,126.66,126.68,126.15,126.18,27984.0,126.66,126.68,126.15,126.18,27984.0
2019-01-14 15:30:00,126.16,126.35,125.83,126.01,82541.0,126.16,126.35,125.83,126.01,82541.0
2019-01-15 09:30:00,125.0,125.56,122.23,122.66,61435.0,125.0,125.56,122.23,122.66,61435.0
2019-01-15 10:00:00,122.65,123.1,121.5,121.5,60374.0,122.65,123.1,121.5,121.5,60374.0
2019-01-15 10:30:00,121.54,122.32,121.31,122.09,65373.0,121.54,122.32,121.31,122.09,65373.0
2019-01-15 11:00:00,122.15,122.64,121.84,122.3,42377.0,122.15,122.64,121.84,122.3,42377.0
2019-01-15 11:30:00,122.18,122.89,122.04,122.76,41906.0,122.18,122.89,122.04,122.76,41906.0
2019-01-15 12:00:00,122.76,124.28,122.64,124.21,87095.0,122.76,124.28,122.64,124.21,87095.0
2019-01-15 12:30:00,124.28,124.28,123.52,123.71,18218.0,124.28,124.28,123.52,123.71,18218.0
2019-01-15 13:00:00,123.61,123.61,123.21,123.47,23982.0,123.61,123.61,123.21,123.47,23982.0
2019-01-15 13:30:00,123.44,123.93,123.36,123.73,18581.0,123.44,123.93,123.36,123.73,18581.0
2019-01-15 14:00:00,123.77,123.91,122.74,122.74,34121.0,123.77,123.91,122.74,122.74,34121.0
2019-01-15 14:30:00,122.6,123.38,122.47,123.37,24237.0,122.6,123.38,122.47,123.37,24237.0
2019-01-15 15:00:00,123.37,123.81,123.35,123.78,35157.0,123.37,123.81,123.35,123.78,35157.0
2019-01-15 15:30:00,123.8,124.11,123.61,124.04,80141.0,123.8,124.11,123.61,124.04,80141.0
2019-01-16 09:30:00,124.42,125.19,124.15,124.78,28044.0,124.42,125.19,124.15,124.78,28044.0
2019-01-16 10:00:00,125.04,125.28,124.05,124.17,32332.0,125.04,125.28,124.05,124.17,32332.0
2019-01-16 10:30:00,124.19,124.98,123.82,124.92,53053.0,124.19,124.98,123.82,124.92,53053.0
2019-01-16 11:00:00,124.96,125.04,124.33,124.62,16276.0,124.96,125.04,124.33,124.62,16276.0
2019-01-16 11:30:00,124.66,124.74,123.19,123.3,32357.0,124.66,124.74,123.19,123.3,32357.0
2019-01-16 12:00:00,123.44,123.67,122.74,123.21,36217.0,123.44,123.67,122.74,123.21,36217.0
2019-01-16 12:30:00,123.26,123.7,122.9,123.14,46635.0,123.26,123.7,122.9,123.14,46635.0
2019-01-16 13:00:00,123.02,123.28,122.75,123.23,50260.0,123.02,123.28,122.75,123.23,50260.0
2019-01-16 13:30:00,123.19,123.26,123.0,123.05,40434.0,123.19,123.26,123.0,123.05,40434.0
2019-01-16 14:00:00,123.13,123.25,122.93,123.02,25301.0,123.13,123.25,122.93,123.02,25301.0
2019-01-16 14:30:00,123.09,123.6,123.0,123.39,43162.0,123.09,123.6,123.0,123.39,43162.0
2019-01-16 15:00:00,123.32,123.51,123.2,123.5,36034.0,123.32,123.51,123.2,123.5,36034.0
2019-01-16 15:30:00,123.51,123.53,122.84,123.09,60725.0,123.51,123.53,122.84,123.09,60725.0
2019-01-17 09:30:00,122.7,124.18,122.09,124.18,35113.0,122.7,124.18,122.09,124.18,35113.0
2019-01-17 10:00:00,124.27,124.27,122.98,123.28,69691.0,124.27,124.27,122.98,123.28,69691.0
2019-01-17 10:30:00,123.32,124.24,123.05,124.13,74472.0,123.32,124.24,123.05,124.13,74472.0
2019-01-17 11:00:00,124.24,124.58,123.78,124.06,35488.0,124.24,124.58,123.78,124.06,35488.0
2019-01-17 11:30:00,124.06,124.32,123.78,123.82,50995.0,124.06,124.32,123.78,123.82,50995.0
2019-01-17 12:00:00,123.79,123.93,123.59,123.9,23236.0,123.79,123.93,123.59,123.9,23236.0
2019-01-17 12:30:00,123.97,124.19,123.68,123.71,37084.0,123.97,124.19,123.68,123.71,37084.0
2019-01-17 13:00:00,123.79,124.03,123.78,123.84,54846.0,123.79,124.03,123.78,123.84,54846.0
2019-01-17 13:30:00,123.93,124.05,123.82,124.01,60538.0,123.93,124.05,123.82,124.01,60538.0
2019-01-17 14:00:00,124.01,124.04,123.69,123.77,30747.0,124.01,124.04,123.69,123.77,30747.0
2019-01-17 14:30:00,123.76,124.68,123.56,124.02,74810.0,123.76,124.68,123.56,124.02,74810.0
2019-01-17 15:00:00,124.04,124.19,123.72,124.18,54346.0,124.04,124.19,123.72,124.18,54346.0
2019-01-17 15:30:00,124.23,124.54,123.78,124.22,146939.0,124.23,124.54,123.78,124.22,146939.0
2019-01-18 09:30:00,125.19,125.19,124.02,124.59,89962.0,125.19,125.19,124.02,124.59,89962.0
2019-01-18 10:00:00,124.77,125.39,124.33,125.02,44794.0,124.77,125.39,124.33,125.02,44794.0
2019-01-18 10:30:00,125.03,126.4,125.02,126.4,24463.0,125.03,126.4,125.02,126.4,24463.0
2019-01-18 11:00:00,126.46,126.62,126.13,126.28,59372.0,126.46,126.62,126.13,126.28,59372.0
2019-01-18 11:30:00,126.28,126.59,126.09,126.49,28467.0,126.28,126.59,126.09,126.49,28467.0
2019-01-18 12:00:00,126.52,126.68,126.35,126.48,52640.0,126.52,126.68,126.35,126.48,52640.0
2019-01-18 12:30:00,126.5,126.7,126.1,126.38,21948.0,126.5,126.7,126.1,126.38,21948.0
2019-01-18 13:00:00,126.4,126.5,126.22,126.31,30937.0,126.4,126.5,126.22,126.31,30937.0
2019-01-18 13:30:00,126.34,126.54,125.99,126.41,25511.0,126.34,126.54,125.99,126.41,25511.0
2019-01-18 14:00:00,126.5,126.55,126.1,126.26,43269.0,126.5,126.55,126.1,126.26,43269.0
2019-01-18 14:30:00,126.2,126.26,125.77,126.07,10366.0,126.2,126.26,125.77,126.07,10366.0
2019-01-18 15:00:00,126.05,126.18,125.91,126.16,17032.0,126.05,126.18,125.91,126.16,17032.0
2019-01-18 15:30:00,126.21,126.69,125.88,126.6,116086.0,126.21,126.69,125.88,126.6,116086.0
2019-01-22 09:30:00,125.7,126.43,124.15,124.76,146243.0,125.7,126.43,124.15,124.76,146243.0
2019-01-22 10:00:00,124.57,126.17,124.0,126.04,179344.0,124.57,126.17,124.0,126.04,179344.0
2019-01-22 10:30:00,125.83,126.1,125.26,125.46,32583.0,125.83,126.1,125.26,125.46,32583.0
2019-01-22 11:00:00,125.44,126.78,125.43,126.5,31240.0,125.44,126.78,125.43,126.5,31240.0
2019-01-22 11:30:00,126.48,126.64,126.03,126.31,37197.0,126.48,126.64,126.03,126.31,37197.0
2019-01-22 12:00:00,126.31,126.87,126.15,126.81,35957.0,126.31,126.87,126.15,126.81,35957.0
2019-01-22 12:30:00,126.77,127.1,126.63,126.67,31355.0,126.77,127.1,126.63,126.67,31355.0
2019-01-22 13:00:00,126.61,126.61,125.83,126.14,43753.0,126.61,126.61,125.83,126.14,43753.0
2019-01-22 13:30:00,126.11,126.79,126.02,126.46,33588.0,126.11,126.79,126.02,126.46,33588.0
2019-01-22 14:00:00,126.52,127.31,126.51,126.65,40336.0,126.52,127.31,126.51,126.65,40336.0
2019-01-22 14:30:00,126.67,126.7,126.34,126.55,72442.0,126.67,126.7,126.34,126.55,72442.0
2019-01-22 15:00:00,126.62,126.76,126.24,126.67,87453.0,126.62,126.76,126.24,126.67,87453.0
2019-01-22 15:30:00,126.7,127.18,126.24,126.74,126658.0,126.7,127.18,126.24,126.74,126658.0
2019-01-23 09:30:00,127.41,127.71,126.66,126.98,22863.0,127.41,127.71,126.66,126.98,22863.0
2019-01-23 10:00:00,126.99,127.42,126.62,126.82,38282.0,126.99,127.42,126.62,126.82,38282.0
2019-01-23 10:30:00,126.82,127.16,126.13,126.3,40872.0,126.82,127.16,126.13,126.3,40872.0
2019-01-23 11:00:00,126.3,126.42,125.53,125.53,38754.0,126.3,126.42,125.53,125.53,38754.0
2019-01-23 11:30:00,125.44,125.55,123.88,124.03,58825.0,125.44,125.55,123.88,124.03,58825.0
2019-01-23 12:00:00,124.03,124.23,123.51,123.86,48775.0,124.03,124.23,123.51,123.86,48775.0
2019-01-23 12:30:00,123.89,124.51,123.77,124.14,20231.0,123.89,124.51,123.77,124.14,20231.0
2019-01-23 13:00:00,124.19,124.2,123.73,123.96,53386.0,124.19,124.2,123.73,123.96,53386.0
2019-01-23 13:30:00,124.0,124.1,123.76,123.83,18207.0,124.0,124.1,123.76,123.83,18207.0
2019-01-23 14:00:00,123.86,124.21,123.72,123.79,13213.0,123.86,124.21,123.72,123.79,13213.0
2019-01-23 14:30:00,123.83,123.83,123.23,123.5,76089.0,123.83,123.83,123.23,123.5,76089.0
2019-01-23 15:00:00,123.5,124.75,123.5,124.68,36981.0,123.5,124.75,123.5,124.68,36981.0
2019-01-23 15:30:00,124.66,124.84,124.21,124.7,105005.0,124.66,124.84,124.21,124.7,105005.0
2019-01-24 09:30:00,124.83,125.99,124.22,124.5,41589.0,124.83,125.99,124.22,124.5,41589.0
2019-01-24 10:00:00,124.45,126.18,124.39,126.06,37172.0,124.45,126.18,124.39,126.06,37172.0
2019-01-24 10:30:00,126.04,126.16,125.34,125.98,22187.0,126.04,126.16,125.34,125.98,22187.0
2019-01-24 11:00:00,125.93,126.41,125.65,126.12,24480.0,125.93,126.41,125.65,126.12,24480.0
2019-01-24 11:30:00,126.17,126.68,126.0,126.56,48982.0,126.17,126.68,126.0,126.56,48982.0
2019-01-24 12:00:00,126.51,126.68,126.21,126.62,21899.0,126.51,126.68,126.21,126.62,21899.0
2019-01-24 12:30:00,126.69,126.95,126.47,126.76,12766.0,126.69,126.95,126.47,126.76,12766.0
2019-01-24 13:00:00,126.64,126.67,125.93,126.22,18572.0,126.64,126.67,125.93,126.22,18572.0
2019-01-24 13:30:00,126.25,126.87,126.24,126.66,11985.0,126.25,126.87,126.24,126.66,11985.0
2019-01-24 14:00:00,126.68,126.86,126.25,126.46,31592.0,126.68,126.86,126.25,126.46,31592.0
2019-01-24 14:30:00,126.43,126.63,126.21,126.29,12035.0,126.43,126.63,126.21,126.29,12035.0
2019-01-24 15:00:00,126.31,126.72,126.29,126.59,20466.0,126.31,126.72,126.29,126.59,20466.0
2019-01-24 15:30:00,126.55,127.22,126.47,127.15,100225.0,126.55,127.22,126.47,127.15,100225.0
2019-01-25 09:30:00,128.56,128.65,126.23,128.27,135410.0,128.56,128.65,126.23,128.27,135410.0
2019-01-25 10:00:00,128.25,129.17,128.25,128.4,82086.0,128.25,129.17,128.25,128.4,82086.0
2019-01-25 10:30:00,128.4,128.7,128.19,128.54,52578.0,128.4,128.7,128.19,128.54,52578.0
2019-01-25 11:00:00,128.57,128.66,128.29,128.53,52026.0,128.57,128.66,128.29,128.53,52026.0
2019-01-25 11:30:00,128.6,129.06,128.51,128.55,22986.0,128.6,129.06,128.51,128.55,22986.0
2019-01-25 12:00:00,128.4,128.5,127.72,128.15,122448.0,128.4,128.5,127.72,128.15,122448.0
2019-01-25 12:30:00,128.04,128.15,127.39,128.06,67215.0,128.04,128.15,127.39,128.06,67215.0
2019-01-25 13:00:00,128.11,128.59,128.08,128.48,28678.0,128.11,128.59,128.08,128.48,28678.0
2019-01-25 13:30:00,128.45,128.5,127.86,128.0,21343.0,128.45,128.5,127.86,128.0,21343.0
2019-01-25 14:00:00,128.02,128.14,127.46,127.47,20954.0,128.02,128.14,127.46,127.47,20954.0
2019-01-25 14:30:00,127.6,127.7,127.16,127.41,56392.0,127.6,127.7,127.16,127.41,56392.0
2019-01-25 15:00:00,127.44,127.59,127.16,127.25,104464.0,127.44,127.59,127.16,127.25,104464.0
2019-01-25 15:30:00,127.24,127.71,127.09,127.57,123305.0,127.24,127.71,127.09,127.57,123305.0
2019-01-28 09:30:00,126.78,127.9,126.05,127.8,104894.0,126.78,127.9,126.05,127.8,104894.0
2019-01-28 10:00:00,127.8,128.12,127.57,128.08,42612.0,127.8,128.12,127.57,128.08,42612.0
2019-01-28 10:30:00,128.15,128.39,127.96,127.96,103101.0,128.15,128.39,127.96,127.96,103101.0
2019-01-28 11:00:00,127.95,128.18,127.54,127.75,47334.0,127.95,128.18,127.54,127.75,47334.0
2019-01-28 11:30:00,127.75,127.83,126.11,126.15,36974.0,127.75,127.83,126.11,126.15,36974.0
2019-01-28 12:00:00,126.15,126.83,125.88,126.58,13825.0,126.15,126.83,125.88,126.58,13825.0
2019-01-28 12:30:00,126.7,127.35,126.59,127.03,10853.0,126.7,127.35,126.59,127.03,10853.0
2019-01-28 13:00:00,127.05,127.96,126.98,127.77,36537.0,127.05,127.96,126.98,127.77,36537.0
2019-01-28 13:30:00,127.74,128.18,127.66,127.9,52626.0,127.74,128.18,127.66,127.9,52626.0
2019-01-28 14:00:00,127.92,127.98,127.07,127.27,14432.0,127.92,127.98,127.07,127.27,14432.0
2019-01-28 14:30:00,127.26,127.82,127.18,127.68,18185.0,127.26,127.82,127.18,127.68,18185.0
2019-01-28 15:00:00,127.71,127.84,127.3,127.68,47382.0,127.71,127.84,127.3,127.68,47382.0
2019-01-28 15:30:00,127.66,128.02,127.43,127.98,102956.0,127.66,128.02,127.43,127.98,102956.0
2019-01-29 09:30:00,128.0,128.11,126.12,128.09,36607.0,128.0,128.11,126.12,128.09,36607.0
2019-01-29 10:00:00,127.9,128.21,126.67,127.0,45960.0,127.9,128.21,126.67,127.0,45960.0
2019-01-29 10:30:00,127.24,127.31,126.75,127.1,51074.0,127.24,127.31,126.75,127.1,51074.0
2019-01-29 11:00:00,126.95,127.77,126.94,127.3,75176.0,126.95,127.77,126.94,127.3,75176.0
2019-01-29 11:30:00,127.44,127.73,127.38,127.47,42802.0,127.44,127.73,127.38,127.47,42802.0
2019-01-29 12:00:00,127.46,127.73,127.23,127.53,117642.0,127.46,127.73,127.23,127.53,117642.0
2019-01-29 12:30:00,127.5,127.68,127.13,127.6,23511.0,127.5,127.68,127.13,127.6,23511.0
2019-01-29 13:00:00,127.55,128.0,127.55,127.78,35670.0,127.55,128.0,127.55,127.78,35670.0
2019-01-29 13:30:00,127.81,128.1,127.57,128.06,78554.0,127.81,128.1,127.57,128.06,78554.0
2019-01-29 14:00:00,128.13,128.18,127.81,128.01,61382.0,128.13,128.18,127.81,128.01,61382.0
2019-01-29 14:30:00,128.0,128.04,127.19,127.26,34942.0,128.0,128.04,127.19,127.26,34942.0
2019-01-29 15:00:00,127.27,127.57,127.27,127.57,29154.0,127.27,127.57,127.27,127.57,29154.0
2019-01-29 15:30:00,127.59,127.61,126.83,127.04,184685.0,127.59,127.61,126.83,127.04,184685.0
2019-01-30 09:30:00,127.5,127.69,124.69,125.0,60778.0,127.5,127.69,124.69,125.0,60778.0
2019-01-30 10:00:00,124.72,125.83,124.46,125.58,43307.0,124.72,125.83,124.46,125.58,43307.0
2019-01-30 10:30:00,125.5,125.7,125.18,125.24,55716.0,125.5,125.7,125.18,125.24,55716.0
2019-01-30 11:00:00,125.21,125.61,124.97,125.03,25866.0,125.21,125.61,124.97,125.03,25866.0
2019-01-30 11:30:00,125.03,125.51,124.99,125.23,13986.0,125.03,125.51,124.99,125.23,13986.0
2019-01-30 12:00:00,125.31,125.55,125.14,125.44,13686.0,125.31,125.55,125.14,125.44,13686.0
2019-01-30 12:30:00,125.44,125.48,125.12,125.22,21924.0,125.44,125.48,125.12,125.22,21924.0
2019-01-30 13:00:00,125.25,125.25,124.77,124.88,30587.0,125.25,125.25,124.77,124.88,30587.0
2019-01-30 13:30:00,124.87,125.04,124.41,124.47,46806.0,124.87,125.04,124.41,124.47,46806.0
2019-01-30 14:00:00,124.43,125.58,124.4,125.37,187093.0,124.43,125.58,124.4,125.37,187093.0
2019-01-30 14:30:00,125.36,125.74,125.31,125.74,154263.0,125.36,125.74,125.31,125.74,154263.0
2019-01-30 15:00:00,125.74,126.12,125.7,125.94,94844.0,125.74,126.12,125.7,125.94,94844.0
2019-01-30 15:30:00,125.92,126.03,125.63,125.84,193729.0,125.92,126.03,125.63,125.84,193729.0
2019-01-31 09:30:00,125.62,126.28,125.28,125.74,54838.0,125.62,126.28,125.28,125.74,54838.0
2019-01-31 10:00:00,126.0,127.0,125.91,127.0,159878.0,126.0,127.0,125.91,127.0,159878.0
2019-01-31 10:30:00,126.94,127.56,126.85,127.01,112308.0,126.94,127.56,126.85,127.01,112308.0
2019-01-31 11:00:00,127.0,127.75,126.93,127.53,112260.0,127.0,127.75,126.93,127.53,112260.0
2019-01-31 11:30:00,127.51,128.39,127.46,128.25,135422.0,127.51,128.39,127.46,128.25,135422.0
2019-01-31 12:00:00,128.28,128.4,127.33,127.79,62439.0,128.28,128.4,127.33,127.79,62439.0
2019-01-31 12:30:00,127.76,127.8,127.55,127.8,38180.0,127.76,127.8,127.55,127.8,38180.0
2019-01-31 13:00:00,127.8,128.08,127.78,127.98,57244.0,127.8,128.08,127.78,127.98,57244.0
2019-01-31 13:30:00,128.0,128.27,127.82,128.24,66003.0,128.0,128.27,127.82,128.24,66003.0
2019-01-31 14:00:00,128.25,128.45,128.02,128.04,81917.0,128.25,128.45,128.02,128.04,81917.0
2019-01-31 14:30:00,128.09,128.17,127.98,128.05,45292.0,128.09,128.17,127.98,128.05,45292.0
2019-01-31 15:00:00,128.03,128.03,127.63,127.71,49970.0,128.03,128.03,127.63,127.71,49970.0
2019-01-31 15:30:00,127.75,128.84,127.7,128.78,234025.0,127.75,128.84,127.7,128.78,234025.0
2019-02-01 09:30:00,127.79,128.54,127.17,128.5,45972.0,127.79,128.54,127.17,128.5,45972.0
2019-02-01 10:00:00,128.55,129.1,128.42,128.89,53956.0,128.55,129.1,128.42,128.89,53956.0
2019-02-01 10:30:00,129.07,129.07,128.44,128.7,56394.0,129.07,129.07,128.44,128.7,56394.0
2019-02-01 11:00:00,128.64,129.56,128.28,129.27,82468.0,128.64,129.56,128.28,129.27,82468.0
2019-02-01 11:30:00,129.33,129.89,129.33,129.65,26168.0,129.33,129.89,129.33,129.65,26168.0
2019-02-01 12:00:00,129.71,129.73,129.35,129.5,51669.0,129.71,129.73,129.35,129.5,51669.0
2019-02-01 12:30:00,129.47,129.59,129.18,129.45,17670.0,129.47,129.59,129.18,129.45,17670.0
2019-02-01 13:00:00,129.45,129.7,129.41,129.6,17202.0,129.45,129.7,129.41,129.6,17202.0
2019-02-01 13:30:00,129.58,129.68,129.4,129.47,24898.0,129.58,129.68,129.4,129.47,24898.0
2019-02-01 14:00:00,129.47,129.5,128.95,129.18,56618.0,129.47,129.5,128.95,129.18,56618.0
2019-02-01 14:30:00,129.14,129.31,128.69,128.76,37888.0,129.14,129.31,128.69,128.76,37888.0
2019-02-01 15:00:00,128.69,129.0,128.54,128.94,52665.0,128.69,129.0,128.54,128.94,52665.0
2019-02-01 15:30:00,128.98,129.24,128.69,128.79,150183.0,128.98,129.24,128.69,128.79,150183.0
2019-02-04 09:30:00,128.87,129.1,127.82,128.46,26922.0,128.87,129.1,127.82,128.46,26922.0
2019-02-04 10:00:00,128.47,128.9,128.19,128.36,22386.0,128.47,128.9,128.19,128.36,22386.0
2019-02-04 10:30:00,128.45,128.57,127.91,127.91,25458.0,128.45,128.57,127.91,127.91,25458.0
2019-02-04 11:00:00,127.99,128.35,127.84,128.13,28985.0,127.99,128.35,127.84,128.13,28985.0
2019-02-04 11:30:00,128.14,128.67,128.09,128.48,20855.0,128.14,128.67,128.09,128.48,20855.0
2019-02-04 12:00:00,128.5,128.56,128.09,128.12,20062.0,128.5,128.56,128.09,128.12,20062.0
2019-02-04 12:30:00,128.14,128.17,127.85,128.06,37132.0,128.14,128.17,127.85,128.06,37132.0
2019-02-04 13:00:00,128.08,128.2,127.88,127.94,34861.0,128.08,128.2,127.88,127.94,34861.0
2019-02-04 13:30:00,127.91,128.11,127.78,127.92,41116.0,127.91,128.11,127.78,127.92,41116.0
2019-02-04 14:00:00,127.91,128.35,127.8,127.93,53438.0,127.91,128.35,127.8,127.93,53438.0
2019-02-04 14:30:00,127.91,127.92,127.32,127.34,57100.0,127.91,127.92,127.32,127.34,57100.0
2019-02-04 15:00:00,127.32,127.81,127.28,127.56,29341.0,127.32,127.81,127.28,127.56,29341.0
2019-02-04 15:30:00,127.55,127.86,127.47,127.83,174317.0,127.55,127.86,127.47,127.83,174317.0
2019-02-05 09:30:00,127.97,129.47,127.97,129.4,56584.0,127.97,129.47,127.97,129.4,56584.0
2019-02-05 10:00:00,129.36,129.48,128.67,128.83,74637.0,129.36,129.48,128.67,128.83,74637.0
2019-02-05 10:30:00,128.78,128.91,128.42,128.78,127630.0,128.78,128.91,128.42,128.78,127630.0
2019-02-05 11:00:00,128.78,128.83,127.92,128.23,105772.0,128.78,128.83,127.92,128.23,105772.0
2019-02-05 11:30:00,128.33,128.74,128.16,128.31,78827.0,128.33,128.74,128.16,128.31,78827.0
2019-02-05 12:00:00,128.3,128.33,127.41,128.04,88187.0,128.3,128.33,127.41,128.04,88187.0
2019-02-05 12:30:00,127.99,128.13,127.5,127.53,49081.0,127.99,128.13,127.5,127.53,49081.0
2019-02-05 13:00:00,127.52,127.55,126.92,127.24,66032.0,127.52,127.55,126.92,127.24,66032.0
2019-02-05 13:30:00,127.24,127.26,126.89,127.02,50227.0,127.24,127.26,126.89,127.02,50227.0
2019-02-05 14:00:00,127.01,127.06,126.74,126.88,83427.0,127.01,127.06,126.74,126.88,83427.0
2019-02-05 14:30:00,126.86,127.03,126.72,126.92,97667.0,126.86,127.03,126.72,126.92,97667.0
2019-02-05 15:00:00,126.92,126.94,126.45,126.81,87628.0,126.92,126.94,126.45,126.81,87628.0
2019-02-05 15:30:00,126.83,127.04,126.73,126.85,326118.0,126.83,127.04,126.73,126.85,326118.0
2019-02-06 09:30:00,126.44,127.26,125.78,126.66,56010.0,126.44,127.26,125.78,126.66,56010.0
2019-02-06 10:00:00,126.6,126.94,125.54,126.4,62492.0,126.6,126.94,125.54,126.4,62492.0
2019-02-06 10:30:00,126.36,126.72,126.21,126.46,97715.0,126.36,126.72,126.21,126.46,97715.0
2019-02-06 11:00:00,126.52,126.75,125.93,126.45,52058.0,126.52,126.75,125.93,126.45,52058.0
2019-02-06 11:30:00,126.46,127.03,126.39,126.95,84601.0,126.46,127.03,126.39,126.95,84601.0
2019-02-06 12:00:00,126.96,127.44,126.78,127.36,101450.0,126.96,127.44,126.78,127.36,101450.0
2019-02-06 12:30:00,127.36,127.47,127.14,127.34,50610.0,127.36,127.47,127.14,127.34,50610.0
2019-02-06 13:00:00,127.31,127.49,127.22,127.46,33038.0,127.31,127.49,127.22,127.46,33038.0
2019-02-06 13:30:00,127.47,127.62,127.31,127.31,30767.0,127.47,127.62,127.31,127.31,30767.0
2019-02-06 14:00:00,127.26,127.29,126.97,127.06,71350.0,127.26,127.29,126.97,127.06,71350.0
2019-02-06 14:30:00,127.05,127.54,127.0,127.33,73047.0,127.05,127.54,127.0,127.33,73047.0
2019-02-06 15:00:00,127.33,127.53,127.28,127.48,86812.0,127.33,127.53,127.28,127.48,86812.0
2019-02-06 15:30:00,127.48,127.72,127.38,127.47,137273.0,127.48,127.72,127.38,127.47,137273.0
2019-02-07 09:30:00,127.46,127.9,126.01,127.46,68991.0,127.46,127.9,126.01,127.46,68991.0
2019-02-07 10:00:00,127.64,128.08,127.14,127.96,151501.0,127.64,128.08,127.14,127.96,151501.0
2019-02-07 10:30:00,127.98,128.49,127.29,127.49,127644.0,127.98,128.49,127.29,127.49,127644.0
2019-02-07 11:00:00,127.59,127.97,127.29,127.63,72431.0,127.59,127.97,127.29,127.63,72431.0
2019-02-07 11:30:00,127.65,127.96,127.19,127.39,137399.0,127.65,127.96,127.19,127.39,137399.0
2019-02-07 12:00:00,127.32,127.54,127.01,127.47,53103.0,127.32,127.54,127.01,127.47,53103.0
2019-02-07 12:30:00,127.47,127.98,127.47,127.93,98209.0,127.47,127.98,127.47,127.93,98209.0
2019-02-07 13:00:00,127.9,128.63,127.9,128.63,62668.0,127.9,128.63,127.9,128.63,62668.0
2019-02-07 13:30:00,128.65,128.97,128.21,128.29,95868.0,128.65,128.97,128.21,128.29,95868.0
2019-02-07 14:00:00,128.28,128.33,127.71,127.92,55874.0,128.28,128.33,127.71,127.92,55874.0
2019-02-07 14:30:00,127.91,128.34,127.85,128.34,61017.0,127.91,128.34,127.85,128.34,61017.0
2019-02-07 15:00:00,128.34,128.67,128.31,128.57,81978.0,128.34,128.67,128.31,128.57,81978.0
2019-02-07 15:30:00,128.57,128.82,128.2,128.24,220839.0,128.57,128.82,128.2,128.24,220839.0
2019-02-08 09:30:00,136.14,136.82,132.09,133.23,445063.0,136.14,136.82,132.09,133.23,445063.0
2019-02-08 10:00:00,133.39,134.48,133.13,134.38,419457.0,133.39,134.48,133.13,134.38,419457.0
2019-02-08 10:30:00,134.39,135.0,133.67,133.82,252939.0,134.39,135.0,133.67,133.82,252939.0
2019-02-08 11:00:00,133.8,133.92,133.0,133.72,150228.0,133.8,133.92,133.0,133.72,150228.0
2019-02-08 11:30:00,133.66,134.68,133.55,134.54,179377.0,133.66,134.68,133.55,134.54,179377.0
2019-02-08 12:00:00,134.64,136.82,134.53,135.93,254984.0,134.64,136.82,134.53,135.93,254984.0
2019-02-08 12:30:00,135.8,136.02,133.84,134.64,181925.0,135.8,136.02,133.84,134.64,181925.0
2019-02-08 13:00:00,134.56,135.0,133.97,134.47,275420.0,134.56,135.0,133.97,134.47,275420.0
2019-02-08 13:30:00,134.43,135.03,133.95,134.29,101594.0,134.43,135.03,133.95,134.29,101594.0
2019-02-08 14:00:00,134.31,135.4,134.15,135.17,127632.0,134.31,135.4,134.15,135.17,127632.0
2019-02-08 14:30:00,135.14,135.14,134.34,134.49,103922.0,135.14,135.14,134.34,134.49,103922.0
2019-02-08 15:00:00,134.49,135.9,134.44,135.64,299366.0,134.49,135.9,134.44,135.64,299366.0
2019-02-08 15:30:00,135.63,135.94,134.92,135.81,462821.0,135.63,135.94,134.92,135.81,462821.0
2019-02-11 09:30:00,135.57,135.78,129.36,131.42,342101.0,135.57,135.78,129.36,131.42,342101.0
2019-02-11 10:00:00,131.48,134.54,131.38,134.3,226871.0,131.48,134.54,131.38,134.3,226871.0
2019-02-11 10:30:00,134.31,136.3,134.19,135.82,149578.0,134.31,136.3,134.19,135.82,149578.0
2019-02-11 11:00:00,135.72,136.62,135.4,136.41,122732.0,135.72,136.62,135.4,136.41,122732.0
2019-02-11 11:30:00,136.37,136.55,135.81,135.89,125305.0,136.37,136.55,135.81,135.89,125305.0
2019-02-11 12:00:00,135.9,137.87,135.9,137.56,98019.0,135.9,137.87,135.9,137.56,98019.0
2019-02-11 12:30:00,137.48,138.16,136.79,137.87,158882.0,137.48,138.16,136.79,137.87,158882.0
2019-02-11 13:00:00,137.89,138.46,137.44,137.58,130881.0,137.89,138.46,137.44,137.58,130881.0
2019-02-11 13:30:00,137.63,137.65,137.03,137.55,49371.0,137.63,137.65,137.03,137.55,49371.0
2019-02-11 14:00:00,137.53,138.16,137.36,138.02,57072.0,137.53,138.16,137.36,138.02,57072.0
2019-02-11 14:30:00,138.04,138.15,137.47,137.75,102304.0,138.04,138.15,137.47,137.75,102304.0
2019-02-11 15:00:00,137.74,138.2,137.66,138.02,105080.0,137.74,138.2,137.66,138.02,105080.0
2019-02-11 15:30:00,138.01,138.18,137.8,137.97,267945.0,138.01,138.18,137.8,137.97,267945.0
2019-02-12 09:30:00,138.62,143.26,138.5,142.19,253157.0,138.62,143.26,138.5,142.19,253157.0
2019-02-12 10:00:00,142.21,142.83,140.72,141.52,196493.0,142.21,142.83,140.72,141.52,196493.0
2019-02-12 10:30:00,141.55,141.61,140.63,141.33,98521.0,141.55,141.61,140.63,141.33,98521.0
2019-02-12 11:00:00,141.34,141.85,141.13,141.58,116909.0,141.34,141.85,141.13,141.58,116909.0
2019-02-12 11:30:00,141.64,141.94,141.32,141.69,48746.0,141.64,141.94,141.32,141.69,48746.0
2019-02-12 12:00:00,141.77,142.61,141.32,142.3,82420.0,141.77,142.61,141.32,142.3,82420.0
2019-02-12 12:30:00,142.31,142.92,142.11,142.61,53947.0,142.31,142.92,142.11,142.61,53947.0
2019-02-12 13:00:00,142.7,143.55,142.58,143.03,75004.0,142.7,143.55,142.58,143.03,75004.0
2019-02-12 13:30:00,142.98,143.54,142.94,143.35,48534.0,142.98,143.54,142.94,143.35,48534.0
2019-02-12 14:00:00,143.33,143.62,143.17,143.55,53999.0,143.33,143.62,143.17,143.55,53999.0
2019-02-12 14:30:00,143.58,143.75,143.33,143.57,76608.0,143.58,143.75,143.33,143.57,76608.0
2019-02-12 15:00:00,143.59,143.98,143.47,143.87,87132.0,143.59,143.98,143.47,143.87,87132.0
2019-02-12 15:30:00,143.86,143.95,143.12,143.16,226728.0,143.86,143.95,143.12,143.16,226728.0
2019-02-13 09:30:00,143.0,143.17,140.61,141.23,80060.0,143.0,143.17,140.61,141.23,80060.0
2019-02-13 10:00:00,141.26,141.26,140.37,140.86,63220.0,141.26,141.26,140.37,140.86,63220.0
2019-02-13 10:30:00,140.8,141.19,140.64,140.7,41571.0,140.8,141.19,140.64,140.7,41571.0
2019-02-13 11:00:00,140.76,141.28,140.17,140.2,36713.0,140.76,141.28,140.17,140.2,36713.0
2019-02-13 11:30:00,140.23,140.28,139.72,140.08,33939.0,140.23,140.28,139.72,140.08,33939.0
2019-02-13 12:00:00,140.05,140.43,139.96,140.11,138916.0,140.05,140.43,139.96,140.11,138916.0
2019-02-13 12:30:00,140.08,140.47,140.02,140.19,49006.0,140.08,140.47,140.02,140.19,49006.0
2019-02-13 13:00:00,140.23,140.4,139.95,140.4,37916.0,140.23,140.4,139.95,140.4,37916.0
2019-02-13 13:30:00,140.41,140.66,140.27,140.35,18696.0,140.41,140.66,140.27,140.35,18696.0
2019-02-13 14:00:00,140.33,140.44,139.97,140.12,35707.0,140.33,140.44,139.97,140.12,35707.0
2019-02-13 14:30:00,140.13,140.37,140.01,140.31,30196.0,140.13,140.37,140.01,140.31,30196.0
2019-02-13 15:00:00,140.29,140.29,140.04,140.23,38849.0,140.29,140.29,140.04,140.23,38849.0
2019-02-13 15:30:00,140.24,140.31,139.15,139.41,156239.0,140.24,140.31,139.15,139.41,156239.0
2019-02-14 09:30:00,138.75,138.87,137.16,138.48,40116.0,138.75,138.87,137.16,138.48,40116.0
2019-02-14 10:00:00,138.51,138.54,137.84,138.24,52595.0,138.51,138.54,137.84,138.24,52595.0
2019-02-14 10:30:00,138.26,138.4,136.83,137.81,117552.0,138.26,138.4,136.83,137.81,117552.0
2019-02-14 11:00:00,137.81,138.04,137.53,137.55,35939.0,137.81,138.04,137.53,137.55,35939.0
2019-02-14 11:30:00,137.58,137.99,137.45,137.71,33006.0,137.58,137.99,137.45,137.71,33006.0
2019-02-14 12:00:00,137.72,138.13,137.69,138.07,47207.0,137.72,138.13,137.69,138.07,47207.0
2019-02-14 12:30:00,138.1,138.33,137.99,138.29,30482.0,138.1,138.33,137.99,138.29,30482.0
2019-02-14 13:00:00,138.28,138.28,138.0,138.18,20714.0,138.28,138.28,138.0,138.18,20714.0
2019-02-14 13:30:00,138.2,138.56,138.2,138.35,17551.0,138.2,138.56,138.2,138.35,17551.0
2019-02-14 14:00:00,138.35,138.95,138.34,138.81,33593.0,138.35,138.95,138.34,138.81,33593.0
2019-02-14 14:30:00,138.76,138.82,138.47,138.61,60529.0,138.76,138.82,138.47,138.61,60529.0
2019-02-14 15:00:00,138.61,139.12,138.52,138.8,74415.0,138.61,139.12,138.52,138.8,74415.0
2019-02-14 15:30:00,138.84,139.28,138.78,138.78,107659.0,138.84,139.28,138.78,138.78,107659.0
2019-02-15 09:30:00,139.8,141.08,139.15,139.78,83809.0,139.8,141.08,139.15,139.78,83809.0
2019-02-15 10:00:00,139.78,139.89,139.23,139.53,66576.0,139.78,139.89,139.23,139.53,66576.0
2019-02-15 10:30:00,139.54,140.06,139.47,139.69,88087.0,139.54,140.06,139.47,139.69,88087.0
2019-02-15 11:00:00,139.75,140.21,139.56,139.62,85881.0,139.75,140.21,139.56,139.62,85881.0
2019-02-15 11:30:00,139.62,139.95,139.6,139.91,43915.0,139.62,139.95,139.6,139.91,43915.0
2019-02-15 12:00:00,139.96,140.1,139.61,140.07,35097.0,139.96,140.1,139.61,140.07,35097.0
2019-02-15 12:30:00,140.13,140.27,140.07,140.11,14798.0,140.13,140.27,140.07,140.11,14798.0
2019-02-15 13:00:00,140.15,140.2,139.6,139.6,34889.0,140.15,140.2,139.6,139.6,34889.0
2019-02-15 13:30:00,139.56,139.75,139.52,139.59,39283.0,139.56,139.75,139.52,139.59,39283.0
2019-02-15 14:00:00,139.59,139.67,139.28,139.35,22685.0,139.59,139.67,139.28,139.35,22685.0
2019-02-15 14:30:00,139.35,139.61,139.2,139.26,25270.0,139.35,139.61,139.2,139.26,25270.0
2019-02-15 15:00:00,139.25,139.5,139.01,139.09,42477.0,139.25,139.5,139.01,139.09,42477.0
2019-02-15 15:30:00,139.07,139.24,138.89,139.2,92345.0,139.07,139.24,138.89,139.2,92345.0
2019-02-19 09:30:00,138.6,139.73,138.0,139.65,50588.0,138.6,139.73,138.0,139.65,50588.0
2019-02-19 10:00:00,139.66,140.52,139.66,140.47,99088.0,139.66,140.52,139.66,140.47,99088.0
2019-02-19 10:30:00,140.47,140.9,139.67,140.06,103965.0,140.47,140.9,139.67,140.06,103965.0
2019-02-19 11:00:00,140.22,140.89,139.98,140.43,46828.0,140.22,140.89,139.98,140.43,46828.0
2019-02-19 11:30:00,140.47,141.16,140.47,140.83,28624.0,140.47,141.16,140.47,140.83,28624.0
2019-02-19 12:00:00,140.86,141.01,140.62,140.79,19599.0,140.86,141.01,140.62,140.79,19599.0
2019-02-19 12:30:00,140.68,140.79,140.44,140.59,61324.0,140.68,140.79,140.44,140.59,61324.0
2019-02-19 13:00:00,140.55,140.8,140.46,140.75,19503.0,140.55,140.8,140.46,140.75,19503.0
2019-02-19 13:30:00,140.7,140.7,140.37,140.57,16520.0,140.7,140.7,140.37,140.57,16520.0
2019-02-19 14:00:00,140.6,140.62,140.06,140.29,19087.0,140.6,140.62,140.06,140.29,19087.0
2019-02-19 14:30:00,140.32,140.46,140.13,140.23,25262.0,140.32,140.46,140.13,140.23,25262.0
2019-02-19 15:00:00,140.23,140.29,140.06,140.11,28952.0,140.23,140.29,140.06,140.11,28952.0
2019-02-19 15:30:00,140.11,140.31,139.69,139.72,90290.0,140.11,140.31,139.69,139.72,90290.0
2019-02-20 09:30:00,140.17,140.55,139.41,139.44,29063.0,140.17,140.55,139.41,139.44,29063.0
2019-02-20 10:00:00,139.37,140.66,139.37,140.61,24255.0,139.37,140.66,139.37,140.61,24255.0
2019-02-20 10:30:00,140.66,141.07,140.39,140.44,63508.0,140.66,141.07,140.39,140.44,63508.0
2019-02-20 11:00:00,140.42,140.69,139.93,139.96,34188.0,140.42,140.69,139.93,139.96,34188.0
2019-02-20 11:30:00,139.96,140.54,139.95,140.39,22859.0,139.96,140.54,139.95,140.39,22859.0
2019-02-20 12:00:00,140.27,140.45,140.09,140.16,16714.0,140.27,140.45,140.09,140.16,16714.0
2019-02-20 12:30:00,140.03,140.35,140.0,140.29,31780.0,140.03,140.35,140.0,140.29,31780.0
2019-02-20 13:00:00,140.3,140.49,140.27,140.27,24441.0,140.3,140.49,140.27,140.27,24441.0
2019-02-20 13:30:00,140.29,140.53,140.07,140.12,25427.0,140.29,140.53,140.07,140.12,25427.0
2019-02-20 14:00:00,140.09,140.16,139.12,139.51,28733.0,140.09,140.16,139.12,139.51,28733.0
2019-02-20 14:30:00,139.56,139.86,139.44,139.7,71333.0,139.56,139.86,139.44,139.7,71333.0
2019-02-20 15:00:00,139.63,140.33,139.63,140.17,62269.0,139.63,140.33,139.63,140.17,62269.0
2019-02-20 15:30:00,140.17,140.2,139.7,139.8,122739.0,140.17,140.2,139.7,139.8,122739.0
2019-02-21 09:30:00,139.77,140.56,138.87,140.3,39745.0,139.77,140.56,138.87,140.3,39745.0
2019-02-21 10:00:00,140.09,140.5,140.0,140.05,23380.0,140.09,140.5,140.0,140.05,23380.0
2019-02-21 10:30:00,140.06,140.35,139.85,139.96,31770.0,140.06,140.35,139.85,139.96,31770.0
2019-02-21 11:00:00,139.95,140.23,139.92,140.08,31518.0,139.95,140.23,139.92,140.08,31518.0
2019-02-21 11:30:00,140.05,140.82,140.0,140.66,25728.0,140.05,140.82,140.0,140.66,25728.0
2019-02-21 12:00:00,140.54,140.69,140.23,140.44,22499.0,140.54,140.69,140.23,140.44,22499.0
2019-02-21 12:30:00,140.5,140.69,140.4,140.61,17985.0,140.5,140.69,140.4,140.61,17985.0
2019-02-21 13:00:00,140.61,140.7,140.36,140.38,29273.0,140.61,140.7,140.36,140.38,29273.0
2019-02-21 13:30:00,140.37,140.41,140.2,140.31,52031.0,140.37,140.41,140.2,140.31,52031.0
2019-02-21 14:00:00,140.36,140.59,140.02,140.08,32029.0,140.36,140.59,140.02,140.08,32029.0
2019-02-21 14:30:00,140.09,140.22,139.96,140.04,50336.0,140.09,140.22,139.96,140.04,50336.0
2019-02-21 15:00:00,140.03,140.31,140.0,140.17,44753.0,140.03,140.31,140.0,140.17,44753.0
2019-02-21 15:30:00,140.12,140.39,139.96,140.03,142884.0,140.12,140.39,139.96,140.03,142884.0
2019-02-22 09:30:00,140.2,140.87,139.95,139.96,19045.0,140.2,140.87,139.95,139.96,19045.0
2019-02-22 10:00:00,139.87,140.53,139.86,140.0,37776.0,139.87,140.53,139.86,140.0,37776.0
2019-02-22 10:30:00,140.01,140.5,140.01,140.38,28858.0,140.01,140.5,140.01,140.38,28858.0
2019-02-22 11:00:00,140.35,141.03,140.32,140.88,22050.0,140.35,141.03,140.32,140.88,22050.0
2019-02-22 11:30:00,140.77,141.19,140.77,141.18,11312.0,140.77,141.19,140.77,141.18,11312.0
2019-02-22 12:00:00,141.19,141.26,140.75,140.99,14900.0,141.19,141.26,140.75,140.99,14900.0
2019-02-22 12:30:00,140.99,140.99,140.71,140.79,12436.0,140.99,140.99,140.71,140.79,12436.0
2019-02-22 13:00:00,140.86,140.86,140.6,140.75,11729.0,140.86,140.86,140.6,140.75,11729.0
2019-02-22 13:30:00,140.78,140.96,140.7,140.74,14254.0,140.78,140.96,140.7,140.74,14254.0
2019-02-22 14:00:00,140.68,140.75,140.34,140.38,20315.0,140.68,140.75,140.34,140.38,20315.0
2019-02-22 14:30:00,140.41,140.55,140.12,140.4,28245.0,140.41,140.55,140.12,140.4,28245.0
2019-02-22 15:00:00,140.37,140.62,140.37,140.6,29612.0,140.37,140.62,140.37,140.6,29612.0
2019-02-22 15:30:00,140.61,140.79,140.4,140.5,167109.0,140.61,140.79,140.4,140.5,167109.0
2019-02-25 09:30:00,141.1,142.74,141.1,142.68,33536.0,141.1,142.74,141.1,142.68,33536.0
2019-02-25 10:00:00,142.68,142.73,142.01,142.15,48397.0,142.68,142.73,142.01,142.15,48397.0
2019-02-25 10:30:00,142.11,142.18,141.76,141.98,17948.0,142.11,142.18,141.76,141.98,17948.0
2019-02-25 11:00:00,141.87,142.15,141.85,141.87,17903.0,141.87,142.15,141.85,141.87,17903.0
2019-02-25 11:30:00,141.99,142.07,141.86,142.03,20135.0,141.99,142.07,141.86,142.03,20135.0
2019-02-25 12:00:00,142.1,142.21,141.84,142.0,16004.0,142.1,142.21,141.84,142.0,16004.0
2019-02-25 12:30:00,142.0,142.02,141.76,141.94,33073.0,142.0,142.02,141.76,141.94,33073.0
2019-02-25 13:00:00,141.95,142.0,141.8,141.89,30149.0,141.95,142.0,141.8,141.89,30149.0
2019-02-25 13:30:00,141.85,142.01,141.8,141.95,27362.0,141.85,142.01,141.8,141.95,27362.0
2019-02-25 14:00:00,141.96,141.96,141.68,141.72,13615.0,141.96,141.96,141.68,141.72,13615.0
2019-02-25 14:30:00,141.74,141.79,141.25,141.25,33229.0,141.74,141.79,141.25,141.25,33229.0
2019-02-25 15:00:00,141.21,141.5,141.13,141.35,30645.0,141.21,141.5,141.13,141.35,30645.0
2019-02-25 15:30:00,141.39,141.7,141.28,141.37,118287.0,141.39,141.7,141.28,141.37,118287.0
2019-02-26 09:30:00,140.55,141.52,139.82,140.18,30011.0,140.55,141.52,139.82,140.18,30011.0
2019-02-26 10:00:00,140.16,141.55,140.16,141.31,35119.0,140.16,141.55,140.16,141.31,35119.0
2019-02-26 10:30:00,141.12,141.72,140.38,140.38,27036.0,141.12,141.72,140.38,140.38,27036.0
2019-02-26 11:00:00,140.4,140.45,139.94,140.35,23425.0,140.4,140.45,139.94,140.35,23425.0
2019-02-26 11:30:00,140.36,140.5,139.93,139.99,20746.0,140.36,140.5,139.93,139.99,20746.0
2019-02-26 12:00:00,140.03,140.16,139.95,140.0,20073.0,140.03,140.16,139.95,140.0,20073.0
2019-02-26 12:30:00,140.02,140.08,139.83,139.83,33710.0,140.02,140.08,139.83,139.83,33710.0
2019-02-26 13:00:00,139.8,140.25,139.79,139.98,15914.0,139.8,140.25,139.79,139.98,15914.0
2019-02-26 13:30:00,140.03,140.13,139.89,140.12,21622.0,140.03,140.13,139.89,140.12,21622.0
2019-02-26 14:00:00,140.08,140.15,139.97,140.0,21428.0,140.08,140.15,139.97,140.0,21428.0
2019-02-26 14:30:00,140.0,140.28,139.97,140.07,11093.0,140.0,140.28,139.97,140.07,11093.0
2019-02-26 15:00:00,140.04,140.15,139.97,140.01,37826.0,140.04,140.15,139.97,140.01,37826.0
2019-02-26 15:30:00,140.0,140.22,139.82,140.01,118841.0,140.0,140.22,139.82,140.01,118841.0
2019-02-27 09:30:00,140.0,140.38,139.18,139.49,20864.0,140.0,140.38,139.18,139.49,20864.0
2019-02-27 10:00:00,139.57,139.7,138.95,139.12,58162.0,139.57,139.7,138.95,139.12,58162.0
2019-02-27 10:30:00,139.03,139.09,138.5,138.6,62335.0,139.03,139.09,138.5,138.6,62335.0
2019-02-27 11:00:00,138.65,139.33,138.51,139.27,21840.0,138.65,139.33,138.51,139.27,21840.0
2019-02-27 11:30:00,139.33,139.58,139.17,139.38,13605.0,139.33,139.58,139.17,139.38,13605.0
2019-02-27 12:00:00,139.36,139.53,139.28,139.39,20133.0,139.36,139.53,139.28,139.39,20133.0
2019-02-27 12:30:00,139.39,139.61,139.31,139.35,11136.0,139.39,139.61,139.31,139.35,11136.0
2019-02-27 13:00:00,139.31,139.53,139.3,139.43,54719.0,139.31,139.53,139.3,139.43,54719.0
2019-02-27 13:30:00,139.46,139.48,139.25,139.26,30976.0,139.46,139.48,139.25,139.26,30976.0
2019-02-27 14:00:00,139.25,139.44,139.25,139.31,20580.0,139.25,139.44,139.25,139.31,20580.0
2019-02-27 14:30:00,139.34,139.39,139.25,139.33,18208.0,139.34,139.39,139.25,139.33,18208.0
2019-02-27 15:00:00,139.32,139.34,139.16,139.16,47307.0,139.32,139.34,139.16,139.16,47307.0
2019-02-27 15:30:00,139.16,139.24,138.58,138.6,101432.0,139.16,139.24,138.58,138.6,101432.0
2019-02-28 09:30:00,138.42,138.42,136.52,136.69,25265.0,138.42,138.42,136.52,136.69,25265.0
2019-02-28 10:00:00,136.67,136.68,135.8,135.88,12843.0,136.67,136.68,135.8,135.88,12843.0
2019-02-28 10:30:00,135.91,136.69,135.77,136.45,27401.0,135.91,136.69,135.77,136.45,27401.0
2019-02-28 11:00:00,136.51,137.11,136.28,137.07,40372.0,136.51,137.11,136.28,137.07,40372.0
2019-02-28 11:30:00,137.0,137.17,136.82,136.88,19365.0,137.0,137.17,136.82,136.88,19365.0
2019-02-28 12:00:00,136.93,136.93,136.59,136.72,7724.0,136.93,136.93,136.59,136.72,7724.0
2019-02-28 12:30:00,136.73,136.77,136.44,136.48,10171.0,136.73,136.77,136.44,136.48,10171.0
2019-02-28 13:00:00,136.47,136.53,136.21,136.24,6744.0,136.47,136.53,136.21,136.24,6744.0
2019-02-28 13:30:00,136.22,136.27,135.94,136.02,17096.0,136.22,136.27,135.94,136.02,17096.0
2019-02-28 14:00:00,136.07,136.21,135.98,136.02,24219.0,136.07,136.21,135.98,136.02,24219.0
2019-02-28 14:30:00,135.98,136.01,135.79,136.0,39279.0,135.98,136.01,135.79,136.0,39279.0
2019-02-28 15:00:00,136.01,136.5,135.95,136.37,28707.0,136.01,136.5,135.95,136.37,28707.0
2019-02-28 15:30:00,136.34,136.44,135.9,136.11,96487.0,136.34,136.44,135.9,136.11,96487.0
2019-03-01 09:30:00,137.71,139.27,137.17,137.92,94498.0,137.71,139.27,137.17,137.92,94498.0
2019-03-01 10:00:00,137.79,137.85,137.15,137.31,39881.0,137.79,137.85,137.15,137.31,39881.0
2019-03-01 10:30:00,137.36,137.36,136.88,137.24,43914.0,137.36,137.36,136.88,137.24,43914.0
2019-03-01 11:00:00,137.28,137.54,137.1,137.33,26040.0,137.28,137.54,137.1,137.33,26040.0
2019-03-01 11:30:00,137.33,137.68,137.1,137.25,18656.0,137.33,137.68,137.1,137.25,18656.0
2019-03-01 12:00:00,137.22,137.74,137.06,137.61,62153.0,137.22,137.74,137.06,137.61,62153.0
2019-03-01 12:30:00,137.55,138.12,137.5,138.08,16354.0,137.55,138.12,137.5,138.08,16354.0
2019-03-01 13:00:00,138.08,138.09,137.38,137.47,16648.0,138.08,138.09,137.38,137.47,16648.0
2019-03-01 13:30:00,137.5,137.65,137.44,137.44,12896.0,137.5,137.65,137.44,137.44,12896.0
2019-03-01 14:00:00,137.43,137.83,137.22,137.78,26369.0,137.43,137.83,137.22,137.78,26369.0
2019-03-01 14:30:00,137.75,137.84,137.59,137.63,16061.0,137.75,137.84,137.59,137.63,16061.0
2019-03-01 15:00:00,137.63,137.75,137.49,137.53,23232.0,137.63,137.75,137.49,137.53,23232.0
2019-03-01 15:30:00,137.55,137.79,137.4,137.48,60556.0,137.55,137.79,137.4,137.48,60556.0
2019-03-04 09:30:00,138.34,138.84,137.73,138.17,148881.0,138.34,138.84,137.73,138.17,148881.0
2019-03-04 10:00:00,138.16,139.02,138.12,138.96,54352.0,138.16,139.02,138.12,138.96,54352.0
2019-03-04 10:30:00,139.0,139.0,138.42,138.42,33356.0,139.0,139.0,138.42,138.42,33356.0
2019-03-04 11:00:00,138.41,138.46,137.82,137.84,29087.0,138.41,138.46,137.82,137.84,29087.0
2019-03-04 11:30:00,137.84,137.94,136.57,136.62,21989.0,137.84,137.94,136.57,136.62,21989.0
2019-03-04 12:00:00,136.58,136.99,136.5,136.97,42996.0,136.58,136.99,136.5,136.97,42996.0
2019-03-04 12:30:00,137.15,137.38,136.86,136.96,74129.0,137.15,137.38,136.86,136.96,74129.0
2019-03-04 13:00:00,136.95,136.95,136.4,136.82,72064.0,136.95,136.95,136.4,136.82,72064.0
2019-03-04 13:30:00,136.82,137.34,136.77,137.33,11524.0,136.82,137.34,136.77,137.33,11524.0
2019-03-04 14:00:00,137.39,137.49,137.24,137.48,10419.0,137.39,137.49,137.24,137.48,10419.0
2019-03-04 14:30:00,137.53,137.72,137.33,137.43,25636.0,137.53,137.72,137.33,137.43,25636.0
2019-03-04 15:00:00,137.45,137.78,137.26,137.67,34647.0,137.45,137.78,137.26,137.67,34647.0
2019-03-04 15:30:00,137.69,138.23,137.64,138.22,92696.0,137.69,138.23,137.64,138.22,92696.0
2019-03-05 09:30:00,137.75,138.32,136.76,137.03,46796.0,137.75,138.32,136.76,137.03,46796.0
2019-03-05 10:00:00,137.15,137.69,136.95,136.95,24940.0,137.15,137.69,136.95,136.95,24940.0
2019-03-05 10:30:00,136.99,137.15,136.39,136.75,11893.0,136.99,137.15,136.39,136.75,11893.0
2019-03-05 11:00:00,136.74,137.33,136.69,137.13,23310.0,136.74,137.33,136.69,137.13,23310.0
2019-03-05 11:30:00,137.09,137.54,137.05,137.4,47957.0,137.09,137.54,137.05,137.4,47957.0
2019-03-05 12:00:00,137.34,137.4,136.8,136.8,40225.0,137.34,137.4,136.8,136.8,40225.0
2019-03-05 12:30:00,136.76,136.76,136.31,136.49,30027.0,136.76,136.76,136.31,136.49,30027.0
2019-03-05 13:00:00,136.49,136.56,136.28,136.36,21436.0,136.49,136.56,136.28,136.36,21436.0
2019-03-05 13:30:00,136.33,136.51,136.32,136.49,20103.0,136.33,136.51,136.32,136.49,20103.0
2019-03-05 14:00:00,136.5,136.81,136.48,136.66,12317.0,136.5,136.81,136.48,136.66,12317.0
2019-03-05 14:30:00,136.63,136.63,136.25,136.4,18595.0,136.63,136.63,136.25,136.4,18595.0
2019-03-05 15:00:00,136.34,136.36,135.7,135.7,19389.0,136.34,136.36,135.7,135.7,19389.0
2019-03-05 15:30:00,135.68,135.69,135.1,135.18,150246.0,135.68,135.69,135.1,135.18,150246.0
2019-03-06 09:30:00,135.0,136.17,134.5,134.94,25258.0,135.0,136.17,134.5,134.94,25258.0
2019-03-06 10:00:00,135.03,135.82,134.88,135.5,33444.0,135.03,135.82,134.88,135.5,33444.0
2019-03-06 10:30:00,135.49,135.85,135.27,135.27,29136.0,135.49,135.85,135.27,135.27,29136.0
2019-03-06 11:00:00,135.24,135.47,135.07,135.17,15271.0,135.24,135.47,135.07,135.17,15271.0
2019-03-06 11:30:00,135.21,135.34,134.48,134.49,8428.0,135.21,135.34,134.48,134.49,8428.0
2019-03-06 12:00:00,134.53,134.7,133.92,134.11,20092.0,134.53,134.7,133.92,134.11,20092.0
2019-03-06 12:30:00,134.13,134.33,133.46,133.5,26154.0,134.13,134.33,133.46,133.5,26154.0
2019-03-06 13:00:00,133.49,133.54,132.84,133.0,29491.0,133.49,133.54,132.84,133.0,29491.0
2019-03-06 13:30:00,133.01,133.64,132.9,133.59,41879.0,133.01,133.64,132.9,133.59,41879.0
2019-03-06 14:00:00,133.62,133.82,133.42,133.55,20039.0,133.62,133.82,133.42,133.55,20039.0
2019-03-06 14:30:00,133.55,133.66,133.33,133.41,23991.0,133.55,133.66,133.33,133.41,23991.0
2019-03-06 15:00:00,133.41,133.42,133.0,133.24,33268.0,133.41,133.42,133.0,133.24,33268.0
2019-03-06 15:30:00,133.26,133.51,133.23,133.33,98483.0,133.26,133.51,133.23,133.33,98483.0
2019-03-07 09:30:00,132.78,132.91,130.3,130.85,53863.0,132.78,132.91,130.3,130.85,53863.0
2019-03-07 10:00:00,130.81,130.81,129.84,130.1,62810.0,130.81,130.81,129.84,130.1,62810.0
2019-03-07 10:30:00,130.1,130.47,130.02,130.36,115668.0,130.1,130.47,130.02,130.36,115668.0
2019-03-07 11:00:00,130.32,130.85,130.04,130.85,71529.0,130.32,130.85,130.04,130.85,71529.0
2019-03-07 11:30:00,130.93,130.96,130.4,130.6,47747.0,130.93,130.96,130.4,130.6,47747.0
2019-03-07 12:00:00,130.59,130.74,130.46,130.59,37185.0,130.59,130.74,130.46,130.59,37185.0
2019-03-07 12:30:00,130.59,130.87,130.35,130.78,40400.0,130.59,130.87,130.35,130.78,40400.0
2019-03-07 13:00:00,130.76,130.79,130.4,130.68,37229.0,130.76,130.79,130.4,130.68,37229.0
2019-03-07 13:30:00,130.69,130.78,130.47,130.47,26423.0,130.69,130.78,130.47,130.47,26423.0
2019-03-07 14:00:00,130.5,130.57,130.07,130.35,19701.0,130.5,130.57,130.07,130.35,19701.0
2019-03-07 14:30:00,130.35,130.43,129.72,129.83,59005.0,130.35,130.43,129.72,129.83,59005.0
2019-03-07 15:00:00,129.83,129.83,129.12,129.15,136196.0,129.83,129.83,129.12,129.15,136196.0
2019-03-07 15:30:00,129.14,129.68,129.04,129.62,258815.0,129.14,129.68,129.04,129.62,258815.0
2019-03-08 09:30:00,129.2,130.31,128.79,129.85,106930.0,129.2,130.31,128.79,129.85,106930.0
2019-03-08 10:00:00,129.96,130.16,129.13,129.7,48331.0,129.96,130.16,129.13,129.7,48331.0
2019-03-08 10:30:00,129.66,130.32,129.56,130.07,66830.0,129.66,130.32,129.56,130.07,66830.0
2019-03-08 11:00:00,130.02,130.41,129.92,130.35,33624.0,130.02,130.41,129.92,130.35,33624.0
2019-03-08 11:30:00,130.35,130.35,129.92,130.03,26018.0,130.35,130.35,129.92,130.03,26018.0
2019-03-08 12:00:00,130.0,130.5,129.99,130.44,59278.0,130.0,130.5,129.99,130.44,59278.0
2019-03-08 12:30:00,130.47,130.48,129.98,130.05,37247.0,130.47,130.48,129.98,130.05,37247.0
2019-03-08 13:00:00,130.05,130.63,130.03,130.61,28721.0,130.05,130.63,130.03,130.61,28721.0
2019-03-08 13:30:00,130.62,131.2,130.53,130.98,125867.0,130.62,131.2,130.53,130.98,125867.0
2019-03-08 14:00:00,131.05,131.46,130.91,131.26,43298.0,131.05,131.46,130.91,131.26,43298.0
2019-03-08 14:30:00,131.25,131.81,130.98,131.78,39083.0,131.25,131.81,130.98,131.78,39083.0
2019-03-08 15:00:00,131.77,132.06,131.21,131.32,53677.0,131.77,132.06,131.21,131.32,53677.0
2019-03-08 15:30:00,131.3,132.22,131.2,132.07,122286.0,131.3,132.22,131.2,132.07,122286.0
2019-03-11 09:30:00,131.81,132.86,131.75,132.31,39249.0,131.81,132.86,131.75,132.31,39249.0
2019-03-11 10:00:00,132.64,132.86,132.23,132.65,27220.0,132.64,132.86,132.23,132.65,27220.0
2019-03-11 10:30:00,132.61,133.02,132.38,132.39,14157.0,132.61,133.02,132.38,132.39,14157.0
2019-03-11 11:00:00,132.36,133.03,132.36,132.93,12407.0,132.36,133.03,132.36,132.93,12407.0
2019-03-11 11:30:00,132.85,133.44,132.77,133.35,9863.0,132.85,133.44,132.77,133.35,9863.0
2019-03-11 12:00:00,133.35,133.35,132.87,132.91,5807.0,133.35,133.35,132.87,132.91,5807.0
2019-03-11 12:30:00,132.89,133.05,132.74,132.97,8341.0,132.89,133.05,132.74,132.97,8341.0
2019-03-11 13:00:00,132.96,133.41,132.93,133.02,11936.0,132.96,133.41,132.93,133.02,11936.0
2019-03-11 13:30:00,133.02,133.15,132.73,133.07,29106.0,133.02,133.15,132.73,133.07,29106.0
2019-03-11 14:00:00,133.09,133.37,132.88,133.0,16503.0,133.09,133.37,132.88,133.0,16503.0
2019-03-11 14:30:00,133.05,133.15,132.8,132.88,21696.0,133.05,133.15,132.8,132.88,21696.0
2019-03-11 15:00:00,132.9,133.1,132.82,133.01,17993.0,132.9,133.1,132.82,133.01,17993.0
2019-03-11 15:30:00,133.01,133.14,132.8,133.1,69012.0,133.01,133.14,132.8,133.1,69012.0
2019-03-12 09:30:00,133.41,133.71,133.08,133.69,35044.0,133.41,133.71,133.08,133.69,35044.0
2019-03-12 10:00:00,133.69,133.78,132.95,133.24,34224.0,133.69,133.78,132.95,133.24,34224.0
2019-03-12 10:30:00,133.31,133.42,133.11,133.2,37930.0,133.31,133.42,133.11,133.2,37930.0
2019-03-12 11:00:00,133.16,133.32,133.11,133.25,27512.0,133.16,133.32,133.11,133.25,27512.0
2019-03-12 11:30:00,133.22,133.57,133.19,133.52,18822.0,133.22,133.57,133.19,133.52,18822.0
2019-03-12 12:00:00,133.49,133.53,133.12,133.17,19118.0,133.49,133.53,133.12,133.17,19118.0
2019-03-12 12:30:00,133.17,133.33,133.1,133.2,13379.0,133.17,133.33,133.1,133.2,13379.0
2019-03-12 13:00:00,133.19,133.38,133.1,133.19,23040.0,133.19,133.38,133.1,133.19,23040.0
2019-03-12 13:30:00,133.24,134.07,133.18,133.99,15657.0,133.24,134.07,133.18,133.99,15657.0
2019-03-12 14:00:00,133.99,134.02,133.73,133.76,11377.0,133.99,134.02,133.73,133.76,11377.0
2019-03-12 14:30:00,133.77,133.84,133.58,133.6,9425.0,133.77,133.84,133.58,133.6,9425.0
2019-03-12 15:00:00,133.6,133.6,133.28,133.5,26016.0,133.6,133.6,133.28,133.5,26016.0
2019-03-12 15:30:00,133.46,133.49,133.14,133.26,58525.0,133.46,133.49,133.14,133.26,58525.0
2019-03-13 09:30:00,133.37,133.4,132.74,133.38,27768.0,133.37,133.4,132.74,133.38,27768.0
2019-03-13 10:00:00,133.36,133.9,133.17,133.75,11284.0,133.36,133.9,133.17,133.75,11284.0
2019-03-13 10:30:00,133.79,133.84,133.12,133.26,16153.0,133.79,133.84,133.12,133.26,16153.0
2019-03-13 11:00:00,133.2,133.68,133.2,133.47,11230.0,133.2,133.68,133.2,133.47,11230.0
2019-03-13 11:30:00,133.4,133.4,133.15,133.27,28048.0,133.4,133.4,133.15,133.27,28048.0
2019-03-13 12:00:00,133.2,133.32,132.96,133.12,73762.0,133.2,133.32,132.96,133.12,73762.0
2019-03-13 12:30:00,133.09,133.29,132.98,133.29,25621.0,133.09,133.29,132.98,133.29,25621.0
2019-03-13 13:00:00,133.28,133.31,133.18,133.21,19875.0,133.28,133.31,133.18,133.21,19875.0
2019-03-13 13:30:00,133.2,133.35,133.16,133.35,17750.0,133.2,133.35,133.16,133.35,17750.0
2019-03-13 14:00:00,133.33,133.7,133.33,133.41,13281.0,133.33,133.7,133.33,133.41,13281.0
2019-03-13 14:30:00,133.34,133.41,133.15,133.36,35740.0,133.34,133.41,133.15,133.36,35740.0
2019-03-13 15:00:00,133.34,133.34,132.99,133.02,61880.0,133.34,133.34,132.99,133.02,61880.0
2019-03-13 15:30:00,132.99,133.26,132.95,133.0,75883.0,132.99,133.26,132.95,133.0,75883.0
2019-03-14 09:30:00,132.02,132.3,130.97,131.0,147408.0,132.02,132.3,130.97,131.0,147408.0
2019-03-14 10:00:00,131.04,131.04,129.31,129.89,52066.0,131.04,131.04,129.31,129.89,52066.0
2019-03-14 10:30:00,129.79,129.93,129.26,129.29,35914.0,129.79,129.93,129.26,129.29,35914.0
2019-03-14 11:00:00,129.27,129.59,128.83,128.83,34227.0,129.27,129.59,128.83,128.83,34227.0
2019-03-14 11:30:00,128.85,129.35,128.46,129.29,64723.0,128.85,129.35,128.46,129.29,64723.0
2019-03-14 12:00:00,129.29,129.58,129.21,129.48,47739.0,129.29,129.58,129.21,129.48,47739.0
2019-03-14 12:30:00,129.52,129.68,129.44,129.51,16750.0,129.52,129.68,129.44,129.51,16750.0
2019-03-14 13:00:00,129.53,129.71,129.47,129.6,29247.0,129.53,129.71,129.47,129.6,29247.0
2019-03-14 13:30:00,129.58,129.64,129.08,129.14,33935.0,129.58,129.64,129.08,129.14,33935.0
2019-03-14 14:00:00,129.29,129.42,129.14,129.2,22287.0,129.29,129.42,129.14,129.2,22287.0
2019-03-14 14:30:00,129.17,129.2,128.82,129.13,38225.0,129.17,129.2,128.82,129.13,38225.0
2019-03-14 15:00:00,129.16,129.66,129.16,129.65,48038.0,129.16,129.66,129.16,129.65,48038.0
2019-03-14 15:30:00,129.62,129.78,129.15,129.26,111930.0,129.62,129.78,129.15,129.26,111930.0
2019-03-15 09:30:00,129.23,129.78,128.58,128.95,98425.0,129.23,129.78,128.58,128.95,98425.0
2019-03-15 10:00:00,128.95,129.25,128.64,129.25,43746.0,128.95,129.25,128.64,129.25,43746.0
2019-03-15 10:30:00,129.2,129.78,129.19,129.66,20419.0,129.2,129.78,129.19,129.66,20419.0
2019-03-15 11:00:00,129.69,129.87,129.22,129.22,17792.0,129.69,129.87,129.22,129.22,17792.0
2019-03-15 11:30:00,129.22,129.22,128.74,128.92,36280.0,129.22,129.22,128.74,128.92,36280.0
2019-03-15 12:00:00,128.91,129.58,128.91,129.54,11645.0,128.91,129.58,128.91,129.54,11645.0
2019-03-15 12:30:00,129.51,129.7,129.3,129.33,14067.0,129.51,129.7,129.3,129.33,14067.0
2019-03-15 13:00:00,129.33,129.38,129.07,129.07,17770.0,129.33,129.38,129.07,129.07,17770.0
2019-03-15 13:30:00,129.02,129.16,128.74,128.74,11533.0,129.02,129.16,128.74,128.74,11533.0
2019-03-15 14:00:00,128.75,128.85,128.45,128.47,17305.0,128.75,128.85,128.45,128.47,17305.0
2019-03-15 14:30:00,128.48,128.54,128.28,128.34,18692.0,128.48,128.54,128.28,128.34,18692.0
2019-03-15 15:00:00,128.32,128.43,128.24,128.33,28004.0,128.32,128.43,128.24,128.33,28004.0
2019-03-15 15:30:00,128.31,128.64,128.04,128.57,146011.0,128.31,128.64,128.04,128.57,146011.0
2019-03-18 09:30:00,129.04,129.08,128.13,128.99,17334.0,129.04,129.08,128.13,128.99,17334.0
2019-03-18 10:00:00,129.09,129.67,128.84,129.03,15876.0,129.09,129.67,128.84,129.03,15876.0
2019-03-18 10:30:00,129.08,129.62,129.04,129.62,16022.0,129.08,129.62,129.04,129.62,16022.0
2019-03-18 11:00:00,129.62,129.64,128.84,128.86,19668.0,129.62,129.64,128.84,128.86,19668.0
2019-03-18 11:30:00,128.83,129.1,128.7,129.03,22801.0,128.83,129.1,128.7,129.03,22801.0
2019-03-18 12:00:00,129.04,129.44,128.94,129.28,14968.0,129.04,129.44,128.94,129.28,14968.0
2019-03-18 12:30:00,129.29,129.36,129.14,129.24,17473.0,129.29,129.36,129.14,129.24,17473.0
2019-03-18 13:00:00,129.28,129.56,129.26,129.5,16811.0,129.28,129.56,129.26,129.5,16811.0
2019-03-18 13:30:00,129.46,129.61,129.3,129.4,17361.0,129.46,129.61,129.3,129.4,17361.0
2019-03-18 14:00:00,129.46,129.55,129.39,129.53,19535.0,129.46,129.55,129.39,129.53,19535.0
2019-03-18 14:30:00,129.54,129.6,129.42,129.5,17663.0,129.54,129.6,129.42,129.5,17663.0
2019-03-18 15:00:00,129.47,129.48,129.24,129.41,14731.0,129.47,129.48,129.24,129.41,14731.0
2019-03-18 15:30:00,129.43,129.85,129.23,129.51,99468.0,129.43,129.85,129.23,129.51,99468.0
2019-03-19 09:30:00,129.76,130.62,129.62,130.17,60017.0,129.76,130.62,129.62,130.17,60017.0
2019-03-19 10:00:00,130.33,130.44,130.01,130.13,11230.0,130.33,130.44,130.01,130.13,11230.0
2019-03-19 10:30:00,130.08,130.45,129.97,130.03,16513.0,130.08,130.45,129.97,130.03,16513.0
2019-03-19 11:00:00,129.99,130.26,129.85,129.99,11978.0,129.99,130.26,129.85,129.99,11978.0
2019-03-19 11:30:00,129.88,130.34,129.83,130.34,15942.0,129.88,130.34,129.83,130.34,15942.0
2019-03-19 12:00:00,130.32,130.7,130.29,130.29,23702.0,130.32,130.7,130.29,130.29,23702.0
2019-03-19 12:30:00,130.35,130.35,129.29,129.58,23327.0,130.35,130.35,129.29,129.58,23327.0
2019-03-19 13:00:00,129.62,129.71,129.37,129.67,8423.0,129.62,129.71,129.37,129.67,8423.0
2019-03-19 13:30:00,129.63,129.7,129.15,129.15,8988.0,129.63,129.7,129.15,129.15,8988.0
2019-03-19 14:00:00,129.15,129.15,128.72,128.8,20675.0,129.15,129.15,128.72,128.8,20675.0
2019-03-19 14:30:00,128.82,128.86,128.54,128.54,31105.0,128.82,128.86,128.54,128.54,31105.0
2019-03-19 15:00:00,128.62,128.65,128.09,128.12,18304.0,128.62,128.65,128.09,128.12,18304.0
2019-03-19 15:30:00,128.11,128.15,127.49,127.9,57555.0,128.11,128.15,127.49,127.9,57555.0
2019-03-20 09:30:00,127.6,128.19,126.69,126.81,19666.0,127.6,128.19,126.69,126.81,19666.0
2019-03-20 10:00:00,126.82,126.95,126.3,126.55,73033.0,126.82,126.95,126.3,126.55,73033.0
2019-03-20 10:30:00,126.55,126.92,126.09,126.92,86451.0,126.55,126.92,126.09,126.92,86451.0
2019-03-20 11:00:00,126.93,127.04,125.84,125.96,21820.0,126.93,127.04,125.84,125.96,21820.0
2019-03-20 11:30:00,125.94,125.95,124.88,125.03,85766.0,125.94,125.95,124.88,125.03,85766.0
2019-03-20 12:00:00,125.13,125.3,124.67,124.67,20445.0,125.13,125.3,124.67,124.67,20445.0
2019-03-20 12:30:00,124.67,124.76,124.28,124.61,12218.0,124.67,124.76,124.28,124.61,12218.0
2019-03-20 13:00:00,124.56,124.96,124.56,124.77,9611.0,124.56,124.96,124.56,124.77,9611.0
2019-03-20 13:30:00,124.85,125.28,124.78,125.16,13207.0,124.85,125.28,124.78,125.16,13207.0
2019-03-20 14:00:00,125.21,126.3,125.21,126.12,26328.0,125.21,126.3,125.21,126.12,26328.0
2019-03-20 14:30:00,126.18,127.16,126.12,126.84,17258.0,126.18,127.16,126.12,126.84,17258.0
2019-03-20 15:00:00,126.9,127.18,126.48,126.59,16484.0,126.9,127.18,126.48,126.59,16484.0
2019-03-20 15:30:00,126.57,126.6,125.93,126.05,66447.0,126.57,126.6,125.93,126.05,66447.0
2019-03-21 09:30:00,125.68,126.99,125.68,126.52,15690.0,125.68,126.99,125.68,126.52,15690.0
2019-03-21 10:00:00,126.6,127.49,126.58,127.21,17216.0,126.6,127.49,126.58,127.21,17216.0
2019-03-21 10:30:00,127.14,127.63,127.04,127.63,6436.0,127.14,127.63,127.04,127.63,6436.0
2019-03-21 11:00:00,127.62,128.0,127.54,127.71,29723.0,127.62,128.0,127.54,127.71,29723.0
2019-03-21 11:30:00,127.7,128.87,127.61,128.78,38097.0,127.7,128.87,127.61,128.78,38097.0
2019-03-21 12:00:00,128.76,128.76,128.26,128.3,9700.0,128.76,128.76,128.26,128.3,9700.0
2019-03-21 12:30:00,128.27,128.32,128.1,128.22,7332.0,128.27,128.32,128.1,128.22,7332.0
2019-03-21 13:00:00,128.22,128.52,128.18,128.21,16647.0,128.22,128.52,128.18,128.21,16647.0
2019-03-21 13:30:00,128.23,128.26,128.0,128.02,17626.0,128.23,128.26,128.0,128.02,17626.0
2019-03-21 14:00:00,128.05,128.29,128.0,128.08,19406.0,128.05,128.29,128.0,128.08,19406.0
2019-03-21 14:30:00,128.08,128.36,128.0,128.03,40996.0,128.08,128.36,128.0,128.03,40996.0
2019-03-21 15:00:00,128.05,128.35,127.98,128.28,28899.0,128.05,128.35,127.98,128.28,28899.0
2019-03-21 15:30:00,128.28,128.34,128.0,128.16,66386.0,128.28,128.34,128.0,128.16,66386.0
2019-03-22 09:30:00,127.66,127.94,127.13,127.65,47962.0,127.66,127.94,127.13,127.65,47962.0
2019-03-22 10:00:00,127.69,128.47,127.5,127.75,22247.0,127.69,128.47,127.5,127.75,22247.0
2019-03-22 10:30:00,127.75,128.08,127.45,127.5,42897.0,127.75,128.08,127.45,127.5,42897.0
2019-03-22 11:00:00,127.53,127.67,126.82,127.08,41631.0,127.53,127.67,126.82,127.08,41631.0
2019-03-22 11:30:00,127.04,127.06,125.6,125.6,17244.0,127.04,127.06,125.6,125.6,17244.0
2019-03-22 12:00:00,125.35,125.57,125.13,125.21,27054.0,125.35,125.57,125.13,125.21,27054.0
2019-03-22 12:30:00,125.19,125.5,124.92,125.42,18300.0,125.19,125.5,124.92,125.42,18300.0
2019-03-22 13:00:00,125.46,125.83,125.35,125.56,20571.0,125.46,125.83,125.35,125.56,20571.0
2019-03-22 13:30:00,125.52,125.75,125.06,125.14,18095.0,125.52,125.75,125.06,125.14,18095.0
2019-03-22 14:00:00,125.11,125.79,125.1,125.49,32025.0,125.11,125.79,125.1,125.49,32025.0
2019-03-22 14:30:00,125.48,125.74,125.2,125.44,35231.0,125.48,125.74,125.2,125.44,35231.0
2019-03-22 15:00:00,125.49,125.63,125.14,125.14,27705.0,125.49,125.63,125.14,125.14,27705.0
2019-03-22 15:30:00,125.05,125.08,124.51,124.84,128260.0,125.05,125.08,124.51,124.84,128260.0
2019-03-25 09:30:00,124.91,125.38,124.05,124.42,37220.0,124.91,125.38,124.05,124.42,37220.0
2019-03-25 10:00:00,124.44,124.44,123.46,124.0,28252.0,124.44,124.44,123.46,124.0,28252.0
2019-03-25 10:30:00,123.97,125.19,123.97,124.88,47350.0,123.97,125.19,123.97,124.88,47350.0
2019-03-25 11:00:00,125.0,125.75,124.77,125.73,137905.0,125.0,125.75,124.77,125.73,137905.0
2019-03-25 11:30:00,125.68,125.71,124.52,124.52,28761.0,125.68,125.71,124.52,124.52,28761.0
2019-03-25 12:00:00,124.6,124.92,124.36,124.65,19850.0,124.6,124.92,124.36,124.65,19850.0
2019-03-25 12:30:00,124.67,124.8,124.11,124.58,23682.0,124.67,124.8,124.11,124.58,23682.0
2019-03-25 13:00:00,124.68,124.71,124.18,124.57,9068.0,124.68,124.71,124.18,124.57,9068.0
2019-03-25 13:30:00,124.58,124.58,123.96,124.0,25650.0,124.58,124.58,123.96,124.0,25650.0
2019-03-25 14:00:00,123.97,124.38,123.97,124.38,24271.0,123.97,124.38,123.97,124.38,24271.0
2019-03-25 14:30:00,124.42,124.84,124.42,124.45,18755.0,124.42,124.84,124.42,124.45,18755.0
2019-03-25 15:00:00,124.54,124.94,124.34,124.82,38411.0,124.54,124.94,124.34,124.82,38411.0
2019-03-25 15:30:00,124.81,125.02,124.62,124.75,65520.0,124.81,125.02,124.62,124.75,65520.0
2019-03-26 09:30:00,124.69,125.65,123.3,124.32,106176.0,124.69,125.65,123.3,124.32,106176.0
2019-03-26 10:00:00,124.18,124.62,123.97,124.45,30421.0,124.18,124.62,123.97,124.45,30421.0
2019-03-26 10:30:00,124.47,125.83,124.44,125.82,99302.0,124.47,125.83,124.44,125.82,99302.0
2019-03-26 11:00:00,125.82,126.24,125.17,125.49,32448.0,125.82,126.24,125.17,125.49,32448.0
2019-03-26 11:30:00,125.48,125.86,125.2,125.41,25868.0,125.48,125.86,125.2,125.41,25868.0
2019-03-26 12:00:00,125.37,125.49,124.81,124.9,53809.0,125.37,125.49,124.81,124.9,53809.0
2019-03-26 12:30:00,124.92,125.02,124.41,124.77,30353.0,124.92,125.02,124.41,124.77,30353.0
2019-03-26 13:00:00,124.79,124.79,124.46,124.49,10223.0,124.79,124.79,124.46,124.49,10223.0
2019-03-26 13:30:00,124.46,124.5,123.93,124.0,17719.0,124.46,124.5,123.93,124.0,17719.0
2019-03-26 14:00:00,123.97,124.3,123.81,124.17,14725.0,123.97,124.3,123.81,124.17,14725.0
2019-03-26 14:30:00,124.18,124.39,124.09,124.36,35806.0,124.18,124.39,124.09,124.36,35806.0
2019-03-26 15:00:00,124.41,124.81,124.38,124.59,38705.0,124.41,124.81,124.38,124.59,38705.0
2019-03-26 15:30:00,124.63,125.33,124.5,125.31,165687.0,124.63,125.33,124.5,125.31,165687.0
2019-03-27 09:30:00,125.83,126.5,125.19,125.25,32006.0,125.83,126.5,125.19,125.25,32006.0
2019-03-27 10:00:00,125.25,127.96,125.22,127.23,51953.0,125.25,127.96,125.22,127.23,51953.0
2019-03-27 10:30:00,127.22,127.3,126.37,126.97,45660.0,127.22,127.3,126.37,126.97,45660.0
2019-03-27 11:00:00,126.9,127.26,126.55,126.94,36907.0,126.9,127.26,126.55,126.94,36907.0
2019-03-27 11:30:00,126.87,126.88,126.0,126.42,56567.0,126.87,126.88,126.0,126.42,56567.0
2019-03-27 12:00:00,126.39,126.73,126.32,126.43,38574.0,126.39,126.73,126.32,126.43,38574.0
2019-03-27 12:30:00,126.47,126.54,125.84,126.28,112442.0,126.47,126.54,125.84,126.28,112442.0
2019-03-27 13:00:00,126.22,126.68,126.01,126.45,75344.0,126.22,126.68,126.01,126.45,75344.0
2019-03-27 13:30:00,126.51,126.61,126.14,126.18,35237.0,126.51,126.61,126.14,126.18,35237.0
2019-03-27 14:00:00,126.18,126.31,125.87,126.07,45654.0,126.18,126.31,125.87,126.07,45654.0
2019-03-27 14:30:00,126.06,126.22,125.62,125.62,22601.0,126.06,126.22,125.62,125.62,22601.0
2019-03-27 15:00:00,125.65,126.08,125.56,126.0,47883.0,125.65,126.08,125.56,126.0,47883.0
2019-03-27 15:30:00,126.0,126.29,125.71,126.13,165764.0,126.0,126.29,125.71,126.13,165764.0
2019-03-28 09:30:00,126.4,127.66,126.19,127.62,47684.0,126.4,127.66,126.19,127.62,47684.0
2019-03-28 10:00:00,127.66,127.79,126.36,126.4,36181.0,127.66,127.79,126.36,126.4,36181.0
2019-03-28 10:30:00,126.44,126.65,125.91,125.93,69981.0,126.44,126.65,125.91,125.93,69981.0
2019-03-28 11:00:00,125.93,125.98,125.33,125.33,33030.0,125.93,125.98,125.33,125.33,33030.0
2019-03-28 11:30:00,125.26,125.27,124.65,124.94,27782.0,125.26,125.27,124.65,124.94,27782.0
2019-03-28 12:00:00,124.92,125.03,124.59,124.88,19515.0,124.92,125.03,124.59,124.88,19515.0
2019-03-28 12:30:00,124.93,125.45,124.82,125.43,27368.0,124.93,125.45,124.82,125.43,27368.0
2019-03-28 13:00:00,125.45,125.73,125.41,125.61,28025.0,125.45,125.73,125.41,125.61,28025.0
2019-03-28 13:30:00,125.55,125.71,125.52,125.69,40786.0,125.55,125.71,125.52,125.69,40786.0
2019-03-28 14:00:00,125.74,126.46,125.53,126.3,19948.0,125.74,126.46,125.53,126.3,19948.0
2019-03-28 14:30:00,126.29,126.38,126.09,126.3,20052.0,126.29,126.38,126.09,126.3,20052.0
2019-03-28 15:00:00,126.28,126.38,126.0,126.04,66519.0,126.28,126.38,126.0,126.04,66519.0
2019-03-28 15:30:00,126.05,126.15,125.68,125.98,99408.0,126.05,126.15,125.68,125.98,99408.0
2019-03-29 09:30:00,125.8,127.16,125.46,126.96,80578.0,125.8,127.16,125.46,126.96,80578.0
2019-03-29 10:00:00,126.98,127.44,126.38,126.59,33395.0,126.98,127.44,126.38,126.59,33395.0
2019-03-29 10:30:00,126.57,126.82,126.14,126.55,19303.0,126.57,126.82,126.14,126.55,19303.0
2019-03-29 11:00:00,126.57,126.69,125.68,125.68,51475.0,126.57,126.69,125.68,125.68,51475.0
2019-03-29 11:30:00,125.76,125.76,125.0,125.1,24580.0,125.76,125.76,125.0,125.1,24580.0
2019-03-29 12:00:00,125.12,125.65,124.45,125.53,23160.0,125.12,125.65,124.45,125.53,23160.0
2019-03-29 12:30:00,125.51,126.11,125.47,126.11,16596.0,125.51,126.11,125.47,126.11,16596.0
2019-03-29 13:00:00,126.1,126.23,125.72,125.99,9782.0,126.1,126.23,125.72,125.99,9782.0
2019-03-29 13:30:00,126.01,126.16,125.84,125.92,18888.0,126.01,126.16,125.84,125.92,18888.0
2019-03-29 14:00:00,125.95,126.5,125.95,126.39,27507.0,125.95,126.5,125.95,126.39,27507.0
2019-03-29 14:30:00,126.38,126.47,126.11,126.38,13334.0,126.38,126.47,126.11,126.38,13334.0
2019-03-29 15:00:00,126.39,126.5,126.03,126.09,22448.0,126.39,126.5,126.03,126.09,22448.0
2019-03-29 15:30:00,126.13,126.44,125.78,126.15,83072.0,126.13,126.44,125.78,126.15,83072.0
2019-04-01 09:30:00,127.04,127.82,126.51,127.42,33513.0,127.04,127.82,126.51,127.42,33513.0
2019-04-01 10:00:00,127.47,128.76,127.47,128.25,43174.0,127.47,128.76,127.47,128.25,43174.0
2019-04-01 10:30:00,128.26,128.37,127.4,127.5,52130.0,128.26,128.37,127.4,127.5,52130.0
2019-04-01 11:00:00,127.52,127.72,127.06,127.34,29916.0,127.52,127.72,127.06,127.34,29916.0
2019-04-01 11:30:00,127.43,127.51,126.99,127.39,13361.0,127.43,127.51,126.99,127.39,13361.0
2019-04-01 12:00:00,127.41,127.46,127.08,127.21,13471.0,127.41,127.46,127.08,127.21,13471.0
2019-04-01 12:30:00,127.22,127.64,127.14,127.61,17827.0,127.22,127.64,127.14,127.61,17827.0
2019-04-01 13:00:00,127.59,127.87,127.46,127.65,14479.0,127.59,127.87,127.46,127.65,14479.0
2019-04-01 13:30:00,127.69,128.09,127.65,127.97,18217.0,127.69,128.09,127.65,127.97,18217.0
2019-04-01 14:00:00,128.02,128.18,127.7,127.7,16251.0,128.02,128.18,127.7,127.7,16251.0
2019-04-01 14:30:00,127.72,127.8,127.41,127.49,12049.0,127.72,127.8,127.41,127.49,12049.0
2019-04-01 15:00:00,127.47,127.86,127.41,127.83,19506.0,127.47,127.86,127.41,127.83,19506.0
2019-04-01 15:30:00,127.83,128.04,127.77,127.89,69964.0,127.83,128.04,127.77,127.89,69964.0
2019-04-02 09:30:00,127.52,128.64,127.05,128.64,39663.0,127.52,128.64,127.05,128.64,39663.0
2019-04-02 10:00:00,128.5,128.5,127.76,128.12,13385.0,128.5,128.5,127.76,128.12,13385.0
2019-04-02 10:30:00,128.15,128.15,127.44,127.66,12341.0,128.15,128.15,127.44,127.66,12341.0
2019-04-02 11:00:00,127.68,127.79,127.22,127.75,11135.0,127.68,127.79,127.22,127.75,11135.0
2019-04-02 11:30:00,127.66,128.11,127.3,127.87,13173.0,127.66,128.11,127.3,127.87,13173.0
2019-04-02 12:00:00,127.88,127.98,127.45,127.52,21172.0,127.88,127.98,127.45,127.52,21172.0
2019-04-02 12:30:00,127.52,127.79,127.34,127.79,13711.0,127.52,127.79,127.34,127.79,13711.0
2019-04-02 13:00:00,127.79,128.11,127.7,127.83,13209.0,127.79,128.11,127.7,127.83,13209.0
2019-04-02 13:30:00,127.77,127.97,127.67,127.74,8480.0,127.77,127.97,127.67,127.74,8480.0
2019-04-02 14:00:00,127.75,127.82,127.45,127.54,9278.0,127.75,127.82,127.45,127.54,9278.0
2019-04-02 14:30:00,127.53,127.61,127.15,127.25,11314.0,127.53,127.61,127.15,127.25,11314.0
2019-04-02 15:00:00,127.29,127.5,127.28,127.43,19413.0,127.29,127.5,127.28,127.43,19413.0
2019-04-02 15:30:00,127.48,127.53,127.15,127.36,69829.0,127.48,127.53,127.15,127.36,69829.0
2019-04-03 09:30:00,128.08,128.25,126.58,127.43,63429.0,128.08,128.25,126.58,127.43,63429.0
2019-04-03 10:00:00,127.43,128.13,127.1,127.24,115149.0,127.43,128.13,127.1,127.24,115149.0
2019-04-03 10:30:00,127.14,127.54,127.08,127.41,23180.0,127.14,127.54,127.08,127.41,23180.0
2019-04-03 11:00:00,127.47,127.74,126.95,127.23,30723.0,127.47,127.74,126.95,127.23,30723.0
2019-04-03 11:30:00,127.21,127.29,127.01,127.15,14687.0,127.21,127.29,127.01,127.15,14687.0
2019-04-03 12:00:00,127.11,127.54,127.0,127.03,48627.0,127.11,127.54,127.0,127.03,48627.0
2019-04-03 12:30:00,127.06,127.64,127.03,127.5,35966.0,127.06,127.64,127.03,127.5,35966.0
2019-04-03 13:00:00,127.5,127.97,127.47,127.89,30234.0,127.5,127.97,127.47,127.89,30234.0
2019-04-03 13:30:00,127.88,127.91,127.29,127.29,12179.0,127.88,127.91,127.29,127.29,12179.0
2019-04-03 14:00:00,127.27,127.37,127.12,127.32,18644.0,127.27,127.37,127.12,127.32,18644.0
2019-04-03 14:30:00,127.32,127.41,126.92,126.92,27588.0,127.32,127.41,126.92,126.92,27588.0
2019-04-03 15:00:00,126.92,127.1,126.58,127.0,25002.0,126.92,127.1,126.58,127.0,25002.0
2019-04-03 15:30:00,126.97,127.1,126.66,126.82,78856.0,126.97,127.1,126.66,126.82,78856.0
2019-04-04 09:30:00,126.7,128.02,126.42,127.88,28472.0,126.7,128.02,126.42,127.88,28472.0
2019-04-04 10:00:00,127.96,128.23,127.71,127.82,29829.0,127.96,128.23,127.71,127.82,29829.0
2019-04-04 10:30:00,127.71,129.3,127.71,129.27,38317.0,127.71,129.3,127.71,129.27,38317.0
2019-04-04 11:00:00,129.25,129.73,129.02,129.47,67841.0,129.25,129.73,129.02,129.47,67841.0
2019-04-04 11:30:00,129.55,129.65,129.0,129.17,17737.0,129.55,129.65,129.0,129.17,17737.0
2019-04-04 12:00:00,129.1,129.33,128.59,128.79,16995.0,129.1,129.33,128.59,128.79,16995.0
2019-04-04 12:30:00,128.78,129.31,128.78,129.19,17875.0,128.78,129.31,128.78,129.19,17875.0
2019-04-04 13:00:00,129.16,129.3,128.91,128.94,14063.0,129.16,129.3,128.91,128.94,14063.0
2019-04-04 13:30:00,129.0,129.48,128.99,129.42,9933.0,129.0,129.48,128.99,129.42,9933.0
2019-04-04 14:00:00,129.39,129.76,129.34,129.46,16213.0,129.39,129.76,129.34,129.46,16213.0
2019-04-04 14:30:00,129.45,129.45,129.09,129.2,16056.0,129.45,129.45,129.09,129.2,16056.0
2019-04-04 15:00:00,129.25,129.61,129.13,129.35,30853.0,129.25,129.61,129.13,129.35,30853.0
2019-04-04 15:30:00,129.4,129.79,129.15,129.69,58208.0,129.4,129.79,129.15,129.69,58208.0
2019-04-05 09:30:00,130.25,130.88,129.97,130.66,18137.0,130.25,130.88,129.97,130.66,18137.0
2019-04-05 10:00:00,130.7,131.72,130.57,131.37,19719.0,130.7,131.72,130.57,131.37,19719.0
2019-04-05 10:30:00,131.44,132.02,131.43,131.55,17732.0,131.44,132.02,131.43,131.55,17732.0
2019-04-05 11:00:00,131.46,131.75,130.64,131.13,24789.0,131.46,131.75,130.64,131.13,24789.0
2019-04-05 11:30:00,131.2,131.38,130.83,130.94,21682.0,131.2,131.38,130.83,130.94,21682.0
2019-04-05 12:00:00,130.93,131.69,130.91,131.62,12318.0,130.93,131.69,130.91,131.62,12318.0
2019-04-05 12:30:00,131.59,131.65,130.95,131.28,11709.0,131.59,131.65,130.95,131.28,11709.0
2019-04-05 13:00:00,131.35,131.59,131.23,131.52,11368.0,131.35,131.59,131.23,131.52,11368.0
2019-04-05 13:30:00,131.49,131.76,131.41,131.59,13428.0,131.49,131.76,131.41,131.59,13428.0
2019-04-05 14:00:00,131.65,131.78,131.22,131.22,15798.0,131.65,131.78,131.22,131.22,15798.0
2019-04-05 14:30:00,131.22,131.6,131.18,131.44,14184.0,131.22,131.6,131.18,131.44,14184.0
2019-04-05 15:00:00,131.4,131.64,131.18,131.56,13823.0,131.4,131.64,131.18,131.56,13823.0
2019-04-05 15:30:00,131.56,131.71,131.35,131.6,53602.0,131.56,131.71,131.35,131.6,53602.0
2019-04-08 09:30:00,131.4,131.72,130.64,131.64,24539.0,131.4,131.72,130.64,131.64,24539.0
2019-04-08 10:00:00,131.69,132.05,131.07,131.98,17888.0,131.69,132.05,131.07,131.98,17888.0
2019-04-08 10:30:00,132.03,132.39,131.9,132.31,48606.0,132.03,132.39,131.9,132.31,48606.0
2019-04-08 11:00:00,132.32,132.36,131.57,131.86,14035.0,132.32,132.36,131.57,131.86,14035.0
2019-04-08 11:30:00,131.92,132.49,131.75,132.48,87918.0,131.92,132.49,131.75,132.48,87918.0
2019-04-08 12:00:00,132.51,132.51,131.93,132.33,6470.0,132.51,132.51,131.93,132.33,6470.0
2019-04-08 12:30:00,132.39,132.4,131.96,131.99,7100.0,132.39,132.4,131.96,131.99,7100.0
2019-04-08 13:00:00,131.96,132.11,131.72,132.05,21367.0,131.96,132.11,131.72,132.05,21367.0
2019-04-08 13:30:00,132.01,132.44,131.91,132.4,61128.0,132.01,132.44,131.91,132.4,61128.0
2019-04-08 14:00:00,132.33,132.63,132.2,132.58,7065.0,132.33,132.63,132.2,132.58,7065.0
2019-04-08 14:30:00,132.45,132.53,132.28,132.35,11054.0,132.45,132.53,132.28,132.35,11054.0
2019-04-08 15:00:00,132.33,132.48,132.31,132.4,19156.0,132.33,132.48,132.31,132.4,19156.0
2019-04-08 15:30:00,132.38,132.83,132.38,132.75,44240.0,132.38,132.83,132.38,132.75,44240.0
2019-04-09 09:30:00,132.71,132.71,130.64,131.86,64128.0,132.71,132.71,130.64,131.86,64128.0
2019-04-09 10:00:00,131.79,132.21,131.55,132.02,16515.0,131.79,132.21,131.55,132.02,16515.0
2019-04-09 10:30:00,131.96,132.09,131.48,132.06,31641.0,131.96,132.09,131.48,132.06,31641.0
2019-04-09 11:00:00,132.14,132.16,131.8,132.0,40934.0,132.14,132.16,131.8,132.0,40934.0
2019-04-09 11:30:00,132.06,132.25,131.96,132.15,30407.0,132.06,132.25,131.96,132.15,30407.0
2019-04-09 12:00:00,132.12,132.39,131.97,132.15,14260.0,132.12,132.39,131.97,132.15,14260.0
2019-04-09 12:30:00,132.18,132.62,132.02,132.19,85785.0,132.18,132.62,132.02,132.19,85785.0
2019-04-09 13:00:00,132.21,132.51,132.08,132.25,35082.0,132.21,132.51,132.08,132.25,35082.0
2019-04-09 13:30:00,132.25,132.31,132.08,132.31,21727.0,132.25,132.31,132.08,132.31,21727.0
2019-04-09 14:00:00,132.37,132.37,131.68,131.7,13165.0,132.37,132.37,131.68,131.7,13165.0
2019-04-09 14:30:00,131.68,131.78,131.39,131.4,10808.0,131.68,131.78,131.39,131.4,10808.0
2019-04-09 15:00:00,131.43,131.57,131.22,131.29,14465.0,131.43,131.57,131.22,131.29,14465.0
2019-04-09 15:30:00,131.26,131.43,131.04,131.34,58525.0,131.26,131.43,131.04,131.34,58525.0
2019-04-10 09:30:00,131.0,132.24,131.0,131.6,34014.0,131.0,132.24,131.0,131.6,34014.0
2019-04-10 10:00:00,131.59,131.68,129.52,129.52,31845.0,131.59,131.68,129.52,129.52,31845.0
2019-04-10 10:30:00,129.61,129.99,129.12,129.5,57982.0,129.61,129.99,129.12,129.5,57982.0
2019-04-10 11:00:00,129.58,130.31,129.58,130.06,30051.0,129.58,130.31,129.58,130.06,30051.0
2019-04-10 11:30:00,130.11,130.62,130.03,130.36,65549.0,130.11,130.62,130.03,130.36,65549.0
2019-04-10 12:00:00,130.41,130.46,130.17,130.26,29276.0,130.41,130.46,130.17,130.26,29276.0
2019-04-10 12:30:00,130.23,130.3,129.97,129.99,25625.0,130.23,130.3,129.97,129.99,25625.0
2019-04-10 13:00:00,130.04,130.48,130.04,130.48,16083.0,130.04,130.48,130.04,130.48,16083.0
2019-04-10 13:30:00,130.51,130.86,130.48,130.78,11838.0,130.51,130.86,130.48,130.78,11838.0
2019-04-10 14:00:00,130.82,131.35,130.75,131.19,26057.0,130.82,131.35,130.75,131.19,26057.0
2019-04-10 14:30:00,131.17,131.4,131.17,131.2,12413.0,131.17,131.4,131.17,131.2,12413.0
2019-04-10 15:00:00,131.22,131.37,131.18,131.19,18615.0,131.22,131.37,131.18,131.19,18615.0
2019-04-10 15:30:00,131.18,131.36,130.97,131.19,71531.0,131.18,131.36,130.97,131.19,71531.0
2019-04-11 09:30:00,130.92,132.06,130.76,131.71,15893.0,130.92,132.06,130.76,131.71,15893.0
2019-04-11 10:00:00,131.71,131.71,131.08,131.17,12808.0,131.71,131.71,131.08,131.17,12808.0
2019-04-11 10:30:00,131.18,131.72,131.11,131.36,25990.0,131.18,131.72,131.11,131.36,25990.0
2019-04-11 11:00:00,131.33,131.7,131.1,131.41,16133.0,131.33,131.7,131.1,131.41,16133.0
2019-04-11 11:30:00,131.37,131.43,130.71,131.26,24412.0,131.37,131.43,130.71,131.26,24412.0
2019-04-11 12:00:00,131.26,131.45,131.15,131.37,10179.0,131.26,131.45,131.15,131.37,10179.0
2019-04-11 12:30:00,131.38,131.67,131.23,131.64,8511.0,131.38,131.67,131.23,131.64,8511.0
2019-04-11 13:00:00,131.53,131.6,131.45,131.58,2984.0,131.53,131.6,131.45,131.58,2984.0
2019-04-11 13:30:00,131.54,131.62,131.36,131.59,5043.0,131.54,131.62,131.36,131.59,5043.0
2019-04-11 14:00:00,131.57,131.57,131.12,131.12,8023.0,131.57,131.57,131.12,131.12,8023.0
2019-04-11 14:30:00,131.11,131.23,130.82,131.05,12200.0,131.11,131.23,130.82,131.05,12200.0
2019-04-11 15:00:00,131.05,131.31,131.04,131.14,11066.0,131.05,131.31,131.04,131.14,11066.0
2019-04-11 15:30:00,131.16,131.52,131.14,131.4,34842.0,131.16,131.52,131.14,131.4,34842.0
2019-04-12 09:30:00,132.19,133.34,132.07,132.91,18321.0,132.19,133.34,132.07,132.91,18321.0
2019-04-12 10:00:00,132.88,132.92,131.85,131.86,15896.0,132.88,132.92,131.85,131.86,15896.0
2019-04-12 10:30:00,131.99,132.25,131.2,131.26,15286.0,131.99,132.25,131.2,131.26,15286.0
2019-04-12 11:00:00,131.26,131.27,130.75,130.9,27966.0,131.26,131.27,130.75,130.9,27966.0
2019-04-12 11:30:00,130.85,131.19,130.81,131.13,16761.0,130.85,131.19,130.81,131.13,16761.0
2019-04-12 12:00:00,131.05,131.55,131.0,131.5,11731.0,131.05,131.55,131.0,131.5,11731.0
2019-04-12 12:30:00,131.48,131.56,131.37,131.44,8391.0,131.48,131.56,131.37,131.44,8391.0
2019-04-12 13:00:00,131.43,131.49,131.3,131.4,6944.0,131.43,131.49,131.3,131.4,6944.0
2019-04-12 13:30:00,131.46,131.99,131.41,131.97,31422.0,131.46,131.99,131.41,131.97,31422.0
2019-04-12 14:00:00,131.97,132.35,131.92,132.19,32339.0,131.97,132.35,131.92,132.19,32339.0
2019-04-12 14:30:00,132.26,132.26,131.77,131.93,16105.0,132.26,132.26,131.77,131.93,16105.0
2019-04-12 15:00:00,131.93,132.26,131.82,132.2,18039.0,131.93,132.26,131.82,132.2,18039.0
2019-04-12 15:30:00,132.17,132.42,132.06,132.13,83127.0,132.17,132.42,132.06,132.13,83127.0
2019-04-15 09:30:00,131.8,132.84,131.53,132.65,34916.0,131.8,132.84,131.53,132.65,34916.0
2019-04-15 10:00:00,132.53,132.77,132.31,132.61,23519.0,132.53,132.77,132.31,132.61,23519.0
2019-04-15 10:30:00,132.52,132.81,132.16,132.46,27031.0,132.52,132.81,132.16,132.46,27031.0
2019-04-15 11:00:00,132.56,133.59,132.55,133.58,46955.0,132.56,133.59,132.55,133.58,46955.0
2019-04-15 11:30:00,133.55,133.56,132.78,132.78,23875.0,133.55,133.56,132.78,132.78,23875.0
2019-04-15 12:00:00,132.86,133.03,132.77,132.97,18008.0,132.86,133.03,132.77,132.97,18008.0
2019-04-15 12:30:00,133.0,133.11,132.92,133.0,16853.0,133.0,133.11,132.92,133.0,16853.0
2019-04-15 13:00:00,132.94,133.27,132.94,133.11,20584.0,132.94,133.27,132.94,133.11,20584.0
2019-04-15 13:30:00,133.16,133.3,132.98,133.05,10883.0,133.16,133.3,132.98,133.05,10883.0
2019-04-15 14:00:00,133.05,133.23,133.0,133.14,17151.0,133.05,133.23,133.0,133.14,17151.0
2019-04-15 14:30:00,133.11,133.11,132.05,132.08,14564.0,133.11,133.11,132.05,132.08,14564.0
2019-04-15 15:00:00,132.12,132.17,131.91,131.92,22486.0,132.12,132.17,131.91,131.92,22486.0
2019-04-15 15:30:00,131.92,131.98,131.45,131.59,160411.0,131.92,131.98,131.45,131.59,160411.0
2019-04-16 09:30:00,131.96,132.52,131.17,131.32,41426.0,131.96,132.52,131.17,131.32,41426.0
2019-04-16 10:00:00,131.43,131.52,130.01,130.04,70965.0,131.43,131.52,130.01,130.04,70965.0
2019-04-16 10:30:00,129.97,129.97,129.46,129.78,29338.0,129.97,129.97,129.46,129.78,29338.0
2019-04-16 11:00:00,129.82,129.85,129.5,129.61,24781.0,129.82,129.85,129.5,129.61,24781.0
2019-04-16 11:30:00,129.58,129.77,129.24,129.72,76572.0,129.58,129.77,129.24,129.72,76572.0
2019-04-16 12:00:00,129.69,130.14,129.67,129.75,15063.0,129.69,130.14,129.67,129.75,15063.0
2019-04-16 12:30:00,129.75,129.94,129.75,129.86,18301.0,129.75,129.94,129.75,129.86,18301.0
2019-04-16 13:00:00,129.81,129.96,129.72,129.76,11075.0,129.81,129.96,129.72,129.76,11075.0
2019-04-16 13:30:00,129.79,130.53,129.79,130.49,18411.0,129.79,130.53,129.79,130.49,18411.0
2019-04-16 14:00:00,130.57,130.96,130.51,130.77,20098.0,130.57,130.96,130.51,130.77,20098.0
2019-04-16 14:30:00,130.75,131.08,130.75,130.99,14853.0,130.75,131.08,130.75,130.99,14853.0
2019-04-16 15:00:00,130.99,131.28,130.97,131.27,20389.0,130.99,131.28,130.97,131.27,20389.0
2019-04-16 15:30:00,131.28,131.31,130.95,131.1,55393.0,131.28,131.31,130.95,131.1,55393.0
2019-04-17 09:30:00,131.5,132.43,131.5,131.73,24413.0,131.5,132.43,131.5,131.73,24413.0
2019-04-17 10:00:00,131.89,131.98,131.14,131.78,10503.0,131.89,131.98,131.14,131.78,10503.0
2019-04-17 10:30:00,131.84,132.34,131.79,131.95,14086.0,131.84,132.34,131.79,131.95,14086.0
2019-04-17 11:00:00,132.02,132.08,131.25,131.25,11089.0,132.02,132.08,131.25,131.25,11089.0
2019-04-17 11:30:00,131.26,131.7,131.21,131.36,12698.0,131.26,131.7,131.21,131.36,12698.0
2019-04-17 12:00:00,131.34,131.37,131.07,131.17,24419.0,131.34,131.37,131.07,131.17,24419.0
2019-04-17 12:30:00,131.18,131.53,130.99,131.49,22977.0,131.18,131.53,130.99,131.49,22977.0
2019-04-17 13:00:00,131.46,132.2,131.46,131.54,36060.0,131.46,132.2,131.46,131.54,36060.0
2019-04-17 13:30:00,131.56,131.87,131.05,131.05,11921.0,131.56,131.87,131.05,131.05,11921.0
2019-04-17 14:00:00,131.12,131.23,130.64,130.71,24715.0,131.12,131.23,130.64,130.71,24715.0
2019-04-17 14:30:00,130.77,131.07,130.38,130.62,11626.0,130.77,131.07,130.38,130.62,11626.0
2019-04-17 15:00:00,130.68,130.9,130.47,130.61,11828.0,130.68,130.9,130.47,130.61,11828.0
2019-04-17 15:30:00,130.59,130.99,130.58,130.93,52605.0,130.59,130.99,130.58,130.93,52605.0
2019-04-18 09:30:00,130.65,131.74,130.07,131.22,34281.0,130.65,131.74,130.07,131.22,34281.0
2019-04-18 10:00:00,131.2,131.2,130.4,130.99,22681.0,131.2,131.2,130.4,130.99,22681.0
2019-04-18 10:30:00,131.0,131.09,130.18,130.69,22200.0,131.0,131.09,130.18,130.69,22200.0
2019-04-18 11:00:00,130.74,131.28,130.72,130.94,14067.0,130.74,131.28,130.72,130.94,14067.0
2019-04-18 11:30:00,130.92,131.62,130.92,131.55,7811.0,130.92,131.62,130.92,131.55,7811.0
2019-04-18 12:00:00,131.55,131.65,131.07,131.11,45982.0,131.55,131.65,131.07,131.11,45982.0
2019-04-18 12:30:00,131.11,131.15,130.7,130.82,8707.0,131.11,131.15,130.7,130.82,8707.0
2019-04-18 13:00:00,130.72,131.03,130.54,130.93,7926.0,130.72,131.03,130.54,130.93,7926.0
2019-04-18 13:30:00,130.96,131.02,130.73,130.91,23663.0,130.96,131.02,130.73,130.91,23663.0
2019-04-18 14:00:00,130.94,131.34,130.75,131.27,75427.0,130.94,131.34,130.75,131.27,75427.0
2019-04-18 14:30:00,131.27,131.91,131.27,131.83,81325.0,131.27,131.91,131.27,131.83,81325.0
2019-04-18 15:00:00,131.81,131.91,131.67,131.9,55330.0,131.81,131.91,131.67,131.9,55330.0
2019-04-18 15:30:00,131.84,131.94,131.62,131.77,69517.0,131.84,131.94,131.62,131.77,69517.0
2019-04-22 09:30:00,131.04,131.72,130.89,131.72,31821.0,131.04,131.72,130.89,131.72,31821.0
2019-04-22 10:00:00,131.63,131.8,131.25,131.8,81351.0,131.63,131.8,131.25,131.8,81351.0
2019-04-22 10:30:00,131.73,132.18,131.66,132.07,16246.0,131.73,132.18,131.66,132.07,16246.0
2019-04-22 11:00:00,132.05,132.05,131.37,131.53,19222.0,132.05,132.05,131.37,131.53,19222.0
2019-04-22 11:30:00,131.43,131.76,131.37,131.37,10677.0,131.43,131.76,131.37,131.37,10677.0
2019-04-22 12:00:00,131.41,131.54,131.37,131.47,20252.0,131.41,131.54,131.37,131.47,20252.0
2019-04-22 12:30:00,131.47,131.7,131.37,131.62,26080.0,131.47,131.7,131.37,131.62,26080.0
2019-04-22 13:00:00,131.58,131.88,131.51,131.65,35852.0,131.58,131.88,131.51,131.65,35852.0
2019-04-22 13:30:00,131.59,131.66,131.47,131.48,19022.0,131.59,131.66,131.47,131.48,19022.0
2019-04-22 14:00:00,131.48,131.55,131.37,131.39,52215.0,131.48,131.55,131.37,131.39,52215.0
2019-04-22 14:30:00,131.39,131.6,131.36,131.41,35718.0,131.39,131.6,131.36,131.41,35718.0
2019-04-22 15:00:00,131.39,131.59,131.37,131.41,47036.0,131.39,131.59,131.37,131.41,47036.0
2019-04-22 15:30:00,131.42,131.5,131.35,131.41,98785.0,131.42,131.5,131.35,131.41,98785.0
2019-04-23 09:30:00,131.87,132.85,131.54,131.84,59080.0,131.87,132.85,131.54,131.84,59080.0
2019-04-23 10:00:00,131.93,132.55,131.89,132.09,30097.0,131.93,132.55,131.89,132.09,30097.0
2019-04-23 10:30:00,132.06,132.71,131.83,132.61,15293.0,132.06,132.71,131.83,132.61,15293.0
2019-04-23 11:00:00,132.67,133.28,132.53,133.28,26916.0,132.67,133.28,132.53,133.28,26916.0
2019-04-23 11:30:00,133.24,134.0,133.14,133.93,34866.0,133.24,134.0,133.14,133.93,34866.0
2019-04-23 12:00:00,133.96,134.33,133.56,133.75,38076.0,133.96,134.33,133.56,133.75,38076.0
2019-04-23 12:30:00,133.66,133.7,133.06,133.49,13766.0,133.66,133.7,133.06,133.49,13766.0
2019-04-23 13:00:00,133.51,133.71,133.33,133.37,13775.0,133.51,133.71,133.33,133.37,13775.0
2019-04-23 13:30:00,133.38,133.63,133.29,133.42,14502.0,133.38,133.63,133.29,133.42,14502.0
2019-04-23 14:00:00,133.36,133.73,133.31,133.66,25680.0,133.36,133.73,133.31,133.66,25680.0
2019-04-23 14:30:00,133.64,133.86,133.34,133.44,66854.0,133.64,133.86,133.34,133.44,66854.0
2019-04-23 15:00:00,133.41,133.57,133.04,133.17,45291.0,133.41,133.57,133.04,133.17,45291.0
2019-04-23 15:30:00,133.15,134.26,133.12,134.1,169461.0,133.15,134.26,133.12,134.1,169461.0
2019-04-24 09:30:00,133.98,134.0,132.66,132.93,104860.0,133.98,134.0,132.66,132.93,104860.0
2019-04-24 10:00:00,133.0,133.33,132.89,133.13,58488.0,133.0,133.33,132.89,133.13,58488.0
2019-04-24 10:30:00,133.1,133.45,133.06,133.38,46701.0,133.1,133.45,133.06,133.38,46701.0
2019-04-24 11:00:00,133.38,133.73,133.06,133.1,130516.0,133.38,133.73,133.06,133.1,130516.0
2019-04-24 11:30:00,133.07,133.16,132.51,132.53,90829.0,133.07,133.16,132.51,132.53,90829.0
2019-04-24 12:00:00,132.51,132.76,132.47,132.56,33197.0,132.51,132.76,132.47,132.56,33197.0
2019-04-24 12:30:00,132.55,132.78,132.5,132.64,47937.0,132.55,132.78,132.5,132.64,47937.0
2019-04-24 13:00:00,132.57,132.92,132.55,132.84,35185.0,132.57,132.92,132.55,132.84,35185.0
2019-04-24 13:30:00,132.8,132.8,132.55,132.6,42439.0,132.8,132.8,132.55,132.6,42439.0
2019-04-24 14:00:00,132.62,133.21,132.58,133.2,25684.0,132.62,133.21,132.58,133.2,25684.0
2019-04-24 14:30:00,133.22,133.77,133.21,133.72,27983.0,133.22,133.77,133.21,133.72,27983.0
2019-04-24 15:00:00,133.71,134.51,133.6,134.39,44534.0,133.71,134.51,133.6,134.39,44534.0
2019-04-24 15:30:00,134.42,134.8,133.88,134.15,242483.0,134.42,134.8,133.88,134.15,242483.0
2019-04-25 09:30:00,133.0,134.13,132.0,132.68,118010.0,133.0,134.13,132.0,132.68,118010.0
2019-04-25 10:00:00,132.66,132.94,131.02,131.44,130410.0,132.66,132.94,131.02,131.44,130410.0
2019-04-25 10:30:00,131.34,131.67,131.14,131.66,44709.0,131.34,131.67,131.14,131.66,44709.0
2019-04-25 11:00:00,131.61,132.32,131.6,132.17,54785.0,131.61,132.32,131.6,132.17,54785.0
2019-04-25 11:30:00,132.17,133.1,131.91,132.89,60952.0,132.17,133.1,131.91,132.89,60952.0
2019-04-25 12:00:00,132.89,133.0,132.58,132.83,81117.0,132.89,133.0,132.58,132.83,81117.0
2019-04-25 12:30:00,132.78,132.95,132.41,132.64,33118.0,132.78,132.95,132.41,132.64,33118.0
2019-04-25 13:00:00,132.62,132.64,131.71,131.82,44792.0,132.62,132.64,131.71,131.82,44792.0
2019-04-25 13:30:00,131.81,132.25,131.51,131.55,57791.0,131.81,132.25,131.51,131.55,57791.0
2019-04-25 14:00:00,131.54,131.66,131.13,131.15,32198.0,131.54,131.66,131.13,131.15,32198.0
2019-04-25 14:30:00,131.14,131.16,130.22,130.53,58367.0,131.14,131.16,130.22,130.53,58367.0
2019-04-25 15:00:00,130.52,130.56,130.14,130.41,84550.0,130.52,130.56,130.14,130.41,84550.0
2019-04-25 15:30:00,130.44,130.98,130.41,130.71,227702.0,130.44,130.98,130.41,130.71,227702.0
2019-04-26 09:30:00,128.88,128.88,118.25,124.82,378773.0,128.88,128.88,118.25,124.82,378773.0
2019-04-26 10:00:00,124.93,125.47,122.99,124.39,233762.0,124.93,125.47,122.99,124.39,233762.0
2019-04-26 10:30:00,124.52,125.71,123.17,124.09,109534.0,124.52,125.71,123.17,124.09,109534.0
2019-04-26 11:00:00,124.19,125.24,124.0,124.95,91582.0,124.19,125.24,124.0,124.95,91582.0
2019-04-26 11:30:00,124.98,126.37,124.68,125.97,43755.0,124.98,126.37,124.68,125.97,43755.0
2019-04-26 12:00:00,125.96,129.41,125.95,129.35,106281.0,125.96,129.41,125.95,129.35,106281.0
2019-04-26 12:30:00,129.44,130.09,127.79,128.22,88542.0,129.44,130.09,127.79,128.22,88542.0
2019-04-26 13:00:00,128.27,128.4,127.35,127.65,61595.0,128.27,128.4,127.35,127.65,61595.0
2019-04-26 13:30:00,127.6,127.94,127.45,127.76,51264.0,127.6,127.94,127.45,127.76,51264.0
2019-04-26 14:00:00,127.72,128.0,127.5,127.81,45557.0,127.72,128.0,127.5,127.81,45557.0
2019-04-26 14:30:00,127.81,128.65,127.75,128.56,50058.0,127.81,128.65,127.75,128.56,50058.0
2019-04-26 15:00:00,128.54,128.54,127.08,127.32,74161.0,128.54,128.54,127.08,127.32,74161.0
2019-04-26 15:30:00,127.25,127.59,126.85,127.0,251090.0,127.25,127.59,126.85,127.0,251090.0
2019-04-29 09:30:00,127.21,129.77,126.88,129.16,44947.0,127.21,129.77,126.88,129.16,44947.0
2019-04-29 10:00:00,129.25,129.95,128.41,129.29,29041.0,129.25,129.95,128.41,129.29,29041.0
2019-04-29 10:30:00,129.24,130.53,129.22,130.49,28608.0,129.24,130.53,129.22,130.49,28608.0
2019-04-29 11:00:00,130.52,131.03,130.43,130.85,34894.0,130.52,131.03,130.43,130.85,34894.0
2019-04-29 11:30:00,130.8,131.0,130.44,130.95,30836.0,130.8,131.0,130.44,130.95,30836.0
2019-04-29 12:00:00,130.97,131.23,130.72,131.06,27228.0,130.97,131.23,130.72,131.06,27228.0
2019-04-29 12:30:00,131.08,131.51,130.77,131.35,36829.0,131.08,131.51,130.77,131.35,36829.0
2019-04-29 13:00:00,131.36,131.52,130.87,130.94,30332.0,131.36,131.52,130.87,130.94,30332.0
2019-04-29 13:30:00,130.94,131.18,130.89,130.99,22071.0,130.94,131.18,130.89,130.99,22071.0
2019-04-29 14:00:00,131.02,131.05,130.85,130.85,15258.0,131.02,131.05,130.85,130.85,15258.0
2019-04-29 14:30:00,130.84,130.84,130.58,130.65,21912.0,130.84,130.84,130.58,130.65,21912.0
2019-04-29 15:00:00,130.64,131.06,130.62,130.72,39741.0,130.64,131.06,130.62,130.72,39741.0
2019-04-29 15:30:00,130.69,130.8,130.26,130.53,109077.0,130.69,130.8,130.26,130.53,109077.0
2019-04-30 09:30:00,133.28,135.59,133.02,134.38,126007.0,133.28,135.59,133.02,134.38,126007.0
2019-04-30 10:00:00,134.44,136.49,134.43,135.81,94806.0,134.44,136.49,134.43,135.81,94806.0
2019-04-30 10:30:00,135.67,135.9,135.0,135.5,82228.0,135.67,135.9,135.0,135.5,82228.0
2019-04-30 11:00:00,135.46,135.83,134.73,135.74,92772.0,135.46,135.83,134.73,135.74,92772.0
2019-04-30 11:30:00,135.73,136.37,135.6,136.17,52541.0,135.73,136.37,135.6,136.17,52541.0
2019-04-30 12:00:00,136.23,137.04,135.99,136.33,164283.0,136.23,137.04,135.99,136.33,164283.0
2019-04-30 12:30:00,136.39,136.56,135.86,135.94,35615.0,136.39,136.56,135.86,135.94,35615.0
2019-04-30 13:00:00,135.95,136.13,135.61,135.79,31985.0,135.95,136.13,135.61,135.79,31985.0
2019-04-30 13:30:00,135.78,136.74,135.76,136.41,40091.0,135.78,136.74,135.76,136.41,40091.0
2019-04-30 14:00:00,136.42,136.51,136.27,136.38,31166.0,136.42,136.51,136.27,136.38,31166.0
2019-04-30 14:30:00,136.35,136.43,136.07,136.2,38868.0,136.35,136.43,136.07,136.2,38868.0
2019-04-30 15:00:00,136.22,136.26,135.82,135.9,79077.0,136.22,136.26,135.82,135.9,79077.0
2019-04-30 15:30:00,135.89,136.29,135.68,136.24,161947.0,135.89,136.29,135.68,136.24,161947.0
2019-05-01 09:30:00,136.79,137.89,135.53,137.22,47679.0,136.79,137.89,135.53,137.22,47679.0
2019-05-01 10:00:00,136.84,137.05,136.1,136.68,50192.0,136.84,137.05,136.1,136.68,50192.0
2019-05-01 10:30:00,136.67,136.8,136.34,136.74,37538.0,136.67,136.8,136.34,136.74,37538.0
2019-05-01 11:00:00,136.78,136.94,136.34,136.5,21493.0,136.78,136.94,136.34,136.5,21493.0
2019-05-01 11:30:00,136.49,137.45,136.49,137.24,18992.0,136.49,137.45,136.49,137.24,18992.0
2019-05-01 12:00:00,137.26,137.39,136.5,136.67,25165.0,137.26,137.39,136.5,136.67,25165.0
2019-05-01 12:30:00,136.68,137.02,136.52,137.02,22167.0,136.68,137.02,136.52,137.02,22167.0
2019-05-01 13:00:00,137.08,137.17,136.72,136.78,25276.0,137.08,137.17,136.72,136.78,25276.0
2019-05-01 13:30:00,136.72,136.97,136.65,136.84,14620.0,136.72,136.97,136.65,136.84,14620.0
2019-05-01 14:00:00,136.84,138.49,136.64,138.16,60119.0,136.84,138.49,136.64,138.16,60119.0
2019-05-01 14:30:00,138.18,138.22,136.81,136.81,70406.0,138.18,138.22,136.81,136.81,70406.0
2019-05-01 15:00:00,136.75,136.82,136.28,136.28,42420.0,136.75,136.82,136.28,136.28,42420.0
2019-05-01 15:30:00,136.21,136.21,135.32,135.35,107066.0,136.21,136.21,135.32,135.35,107066.0
2019-05-02 09:30:00,135.59,137.24,135.59,137.24,22095.0,135.59,137.24,135.59,137.24,22095.0
2019-05-02 10:00:00,137.32,138.15,137.17,137.73,16358.0,137.32,138.15,137.17,137.73,16358.0
2019-05-02 10:30:00,137.69,137.91,136.96,137.08,29802.0,137.69,137.91,136.96,137.08,29802.0
2019-05-02 11:00:00,137.08,137.57,136.12,136.47,47410.0,137.08,137.57,136.12,136.47,47410.0
2019-05-02 11:30:00,136.52,137.09,136.4,136.84,32730.0,136.52,137.09,136.4,136.84,32730.0
2019-05-02 12:00:00,136.88,136.89,136.28,136.41,46752.0,136.88,136.89,136.28,136.41,46752.0
2019-05-02 12:30:00,136.43,136.45,135.97,136.06,18005.0,136.43,136.45,135.97,136.06,18005.0
2019-05-02 13:00:00,136.08,136.46,135.73,136.24,11389.0,136.08,136.46,135.73,136.24,11389.0
2019-05-02 13:30:00,136.22,136.22,135.56,135.56,24017.0,136.22,136.22,135.56,135.56,24017.0
2019-05-02 14:00:00,135.52,136.06,135.39,135.7,24697.0,135.52,136.06,135.39,135.7,24697.0
2019-05-02 14:30:00,135.75,136.15,135.55,136.08,25588.0,135.75,136.15,135.55,136.08,25588.0
2019-05-02 15:00:00,136.05,136.36,135.94,136.36,31665.0,136.05,136.36,135.94,136.36,31665.0
2019-05-02 15:30:00,136.31,136.5,135.38,135.84,134313.0,136.31,136.5,135.38,135.84,134313.0
2019-05-03 09:30:00,137.04,137.92,136.11,136.59,25449.0,137.04,137.92,136.11,136.59,25449.0
2019-05-03 10:00:00,136.54,137.41,136.54,137.22,23361.0,136.54,137.41,136.54,137.22,23361.0
2019-05-03 10:30:00,137.22,137.75,137.22,137.56,16773.0,137.22,137.75,137.22,137.56,16773.0
2019-05-03 11:00:00,137.6,138.01,137.59,137.64,11706.0,137.6,138.01,137.59,137.64,11706.0
2019-05-03 11:30:00,137.67,137.82,137.38,137.72,11834.0,137.67,137.82,137.38,137.72,11834.0
2019-05-03 12:00:00,137.68,138.23,137.54,138.09,9921.0,137.68,138.23,137.54,138.09,9921.0
2019-05-03 12:30:00,138.08,138.15,137.95,137.95,10262.0,138.08,138.15,137.95,137.95,10262.0
2019-05-03 13:00:00,137.99,138.44,137.86,138.38,12416.0,137.99,138.44,137.86,138.38,12416.0
2019-05-03 13:30:00,138.37,138.55,138.33,138.54,10409.0,138.37,138.55,138.33,138.54,10409.0
2019-05-03 14:00:00,138.46,138.76,138.46,138.63,14025.0,138.46,138.76,138.46,138.63,14025.0
2019-05-03 14:30:00,138.59,138.89,138.47,138.52,15098.0,138.59,138.89,138.47,138.52,15098.0
2019-05-03 15:00:00,138.48,138.81,138.48,138.77,22440.0,138.48,138.81,138.48,138.77,22440.0
2019-05-03 15:30:00,138.78,139.44,138.73,139.08,83549.0,138.78,139.44,138.73,139.08,83549.0
2019-05-06 09:30:00,136.46,137.0,135.1,136.34,100660.0,136.46,137.0,135.1,136.34,100660.0
2019-05-06 10:00:00,136.24,138.34,136.19,137.57,51608.0,136.24,138.34,136.19,137.57,51608.0
2019-05-06 10:30:00,137.57,137.96,137.06,137.35,15226.0,137.57,137.96,137.06,137.35,15226.0
2019-05-06 11:00:00,137.49,137.8,137.43,137.67,24463.0,137.49,137.8,137.43,137.67,24463.0
2019-05-06 11:30:00,137.72,137.81,137.13,137.41,33509.0,137.72,137.81,137.13,137.41,33509.0
2019-05-06 12:00:00,137.52,137.59,136.74,136.96,14618.0,137.52,137.59,136.74,136.96,14618.0
2019-05-06 12:30:00,137.06,137.21,136.84,137.06,15967.0,137.06,137.21,136.84,137.06,15967.0
2019-05-06 13:00:00,136.99,136.99,136.63,136.87,18453.0,136.99,136.99,136.63,136.87,18453.0
2019-05-06 13:30:00,136.88,137.09,136.75,136.79,13465.0,136.88,137.09,136.75,136.79,13465.0
2019-05-06 14:00:00,136.84,137.22,136.75,137.18,21591.0,136.84,137.22,136.75,137.18,21591.0
2019-05-06 14:30:00,137.23,137.85,137.17,137.63,18066.0,137.23,137.85,137.17,137.63,18066.0
2019-05-06 15:00:00,137.63,137.96,137.39,137.92,22884.0,137.63,137.96,137.39,137.92,22884.0
2019-05-06 15:30:00,137.91,138.13,137.55,137.78,71900.0,137.91,138.13,137.55,137.78,71900.0
2019-05-07 09:30:00,136.63,137.36,136.44,137.23,31806.0,136.63,137.36,136.44,137.23,31806.0
2019-05-07 10:00:00,137.1,137.82,136.86,137.78,43921.0,137.1,137.82,136.86,137.78,43921.0
2019-05-07 10:30:00,137.85,138.12,137.57,137.83,31694.0,137.85,138.12,137.57,137.83,31694.0
2019-05-07 11:00:00,137.8,137.98,137.37,137.71,39765.0,137.8,137.98,137.37,137.71,39765.0
2019-05-07 11:30:00,137.76,137.95,137.5,137.69,65780.0,137.76,137.95,137.5,137.69,65780.0
2019-05-07 12:00:00,137.69,137.69,137.27,137.41,45197.0,137.69,137.69,137.27,137.41,45197.0
2019-05-07 12:30:00,137.35,137.57,136.97,137.25,24182.0,137.35,137.57,136.97,137.25,24182.0
2019-05-07 13:00:00,137.2,137.2,136.34,136.48,38573.0,137.2,137.2,136.34,136.48,38573.0
2019-05-07 13:30:00,136.31,137.05,136.28,136.75,30735.0,136.31,137.05,136.28,136.75,30735.0
2019-05-07 14:00:00,136.8,136.8,136.07,136.17,77739.0,136.8,136.8,136.07,136.17,77739.0
2019-05-07 14:30:00,136.22,136.29,135.66,136.1,27423.0,136.22,136.29,135.66,136.1,27423.0
2019-05-07 15:00:00,136.01,136.09,135.31,135.35,23566.0,136.01,136.09,135.31,135.35,23566.0
2019-05-07 15:30:00,135.34,136.48,134.9,136.45,75507.0,135.34,136.48,134.9,136.45,75507.0
2019-05-08 09:30:00,136.17,136.82,135.77,135.77,14807.0,136.17,136.82,135.77,135.77,14807.0
2019-05-08 10:00:00,135.84,136.0,135.16,135.25,8307.0,135.84,136.0,135.16,135.25,8307.0
2019-05-08 10:30:00,135.37,135.63,135.11,135.62,8003.0,135.37,135.63,135.11,135.62,8003.0
2019-05-08 11:00:00,135.6,136.23,135.46,135.95,15720.0,135.6,136.23,135.46,135.95,15720.0
2019-05-08 11:30:00,135.95,136.11,135.48,135.97,10652.0,135.95,136.11,135.48,135.97,10652.0
2019-05-08 12:00:00,135.96,136.05,134.99,135.1,12872.0,135.96,136.05,134.99,135.1,12872.0
2019-05-08 12:30:00,135.05,135.6,134.96,135.49,10958.0,135.05,135.6,134.96,135.49,10958.0
2019-05-08 13:00:00,135.48,135.51,134.96,135.21,11830.0,135.48,135.51,134.96,135.21,11830.0
2019-05-08 13:30:00,135.22,135.22,134.9,135.08,27758.0,135.22,135.22,134.9,135.08,27758.0
2019-05-08 14:00:00,135.1,135.1,134.8,135.0,15198.0,135.1,135.1,134.8,135.0,15198.0
2019-05-08 14:30:00,135.02,135.23,134.95,135.04,7977.0,135.02,135.23,134.95,135.04,7977.0
2019-05-08 15:00:00,135.1,135.2,134.8,135.04,31791.0,135.1,135.2,134.8,135.04,31791.0
2019-05-08 15:30:00,135.06,135.09,133.95,134.07,50556.0,135.06,135.09,133.95,134.07,50556.0
2019-05-09 09:30:00,132.81,133.78,131.14,132.2,46797.0,132.81,133.78,131.14,132.2,46797.0
2019-05-09 10:00:00,132.31,132.83,132.05,132.14,21559.0,132.31,132.83,132.05,132.14,21559.0
2019-05-09 10:30:00,132.09,132.47,131.65,131.65,13246.0,132.09,132.47,131.65,131.65,13246.0
2019-05-09 11:00:00,131.66,131.98,130.98,131.19,22356.0,131.66,131.98,130.98,131.19,22356.0
2019-05-09 11:30:00,131.29,132.17,131.29,131.99,11359.0,131.29,132.17,131.29,131.99,11359.0
2019-05-09 12:00:00,132.08,132.12,131.71,131.95,17494.0,132.08,132.12,131.71,131.95,17494.0
2019-05-09 12:30:00,132.01,132.64,131.96,132.51,35411.0,132.01,132.64,131.96,132.51,35411.0
2019-05-09 13:00:00,132.59,132.84,132.42,132.49,7912.0,132.59,132.84,132.42,132.49,7912.0
2019-05-09 13:30:00,132.49,133.32,132.39,132.65,24593.0,132.49,133.32,132.39,132.65,24593.0
2019-05-09 14:00:00,132.66,133.11,132.49,132.96,7950.0,132.66,133.11,132.49,132.96,7950.0
2019-05-09 14:30:00,133.01,133.06,132.35,132.35,13308.0,133.01,133.06,132.35,132.35,13308.0
2019-05-09 15:00:00,132.33,132.45,131.83,132.45,18548.0,132.33,132.45,131.83,132.45,18548.0
2019-05-09 15:30:00,132.4,132.95,132.37,132.85,58966.0,132.4,132.95,132.37,132.85,58966.0
2019-05-10 09:30:00,133.03,133.46,132.49,132.5,31481.0,133.03,133.46,132.49,132.5,31481.0
2019-05-10 10:00:00,132.56,132.56,131.78,131.8,18190.0,132.56,132.56,131.78,131.8,18190.0
2019-05-10 10:30:00,131.83,131.83,130.83,131.14,16874.0,131.83,131.83,130.83,131.14,16874.0
2019-05-10 11:00:00,131.17,131.98,131.0,131.61,29346.0,131.17,131.98,131.0,131.61,29346.0
2019-05-10 11:30:00,131.48,131.89,131.17,131.69,15698.0,131.48,131.89,131.17,131.69,15698.0
2019-05-10 12:00:00,131.76,132.76,131.76,132.75,10091.0,131.76,132.76,131.76,132.75,10091.0
2019-05-10 12:30:00,132.74,133.35,132.7,133.2,14220.0,132.74,133.35,132.7,133.2,14220.0
2019-05-10 13:00:00,133.18,133.72,133.08,133.46,13348.0,133.18,133.72,133.08,133.46,13348.0
2019-05-10 13:30:00,133.46,133.98,133.37,133.67,12748.0,133.46,133.98,133.37,133.67,12748.0
2019-05-10 14:00:00,133.63,134.0,133.45,133.88,17793.0,133.63,134.0,133.45,133.88,17793.0
2019-05-10 14:30:00,133.9,134.59,133.78,134.37,19243.0,133.9,134.59,133.78,134.37,19243.0
2019-05-10 15:00:00,134.34,135.58,134.33,135.48,23809.0,134.34,135.58,134.33,135.48,23809.0
2019-05-10 15:30:00,135.42,135.45,134.63,135.36,90449.0,135.42,135.45,134.63,135.36,90449.0
2019-05-13 09:30:00,132.83,133.09,130.31,130.49,34097.0,132.83,133.09,130.31,130.49,34097.0
2019-05-13 10:00:00,130.26,131.0,130.05,130.89,18105.0,130.26,131.0,130.05,130.89,18105.0
2019-05-13 10:30:00,130.91,131.33,130.56,130.67,31976.0,130.91,131.33,130.56,130.67,31976.0
2019-05-13 11:00:00,130.9,131.02,130.43,130.97,26313.0,130.9,131.02,130.43,130.97,26313.0
2019-05-13 11:30:00,131.0,131.53,130.7,131.53,15265.0,131.0,131.53,130.7,131.53,15265.0
2019-05-13 12:00:00,131.58,131.65,130.95,130.99,19836.0,131.58,131.65,130.95,130.99,19836.0
2019-05-13 12:30:00,131.05,131.23,130.4,130.5,21643.0,131.05,131.23,130.4,130.5,21643.0
2019-05-13 13:00:00,130.49,130.76,130.25,130.29,28103.0,130.49,130.76,130.25,130.29,28103.0
2019-05-13 13:30:00,130.27,130.94,130.27,130.85,20470.0,130.27,130.94,130.27,130.85,20470.0
2019-05-13 14:00:00,130.88,131.64,130.59,131.49,42645.0,130.88,131.64,130.59,131.49,42645.0
2019-05-13 14:30:00,131.47,131.9,131.35,131.41,23142.0,131.47,131.9,131.35,131.41,23142.0
2019-05-13 15:00:00,131.4,131.69,130.85,130.89,36145.0,131.4,131.69,130.85,130.89,36145.0
2019-05-13 15:30:00,130.87,131.33,130.56,131.16,139547.0,130.87,131.33,130.56,131.16,139547.0
2019-05-14 09:30:00,131.17,133.18,130.77,132.01,52257.0,131.17,133.18,130.77,132.01,52257.0
2019-05-14 10:00:00,132.22,133.03,131.98,132.81,25798.0,132.22,133.03,131.98,132.81,25798.0
2019-05-14 10:30:00,132.83,133.8,132.71,133.05,24903.0,132.83,133.8,132.71,133.05,24903.0
2019-05-14 11:00:00,133.13,133.96,133.13,133.58,44656.0,133.13,133.96,133.13,133.58,44656.0
2019-05-14 11:30:00,133.56,134.51,133.49,134.39,33645.0,133.56,134.51,133.49,134.39,33645.0
2019-05-14 12:00:00,134.36,134.43,133.87,134.19,8520.0,134.36,134.43,133.87,134.19,8520.0
2019-05-14 12:30:00,134.13,134.37,134.09,134.28,4577.0,134.13,134.37,134.09,134.28,4577.0
2019-05-14 13:00:00,134.31,134.7,134.29,134.61,8202.0,134.31,134.7,134.29,134.61,8202.0
2019-05-14 13:30:00,134.56,134.85,134.53,134.64,7085.0,134.56,134.85,134.53,134.64,7085.0
2019-05-14 14:00:00,134.68,134.9,134.37,134.9,8496.0,134.68,134.9,134.37,134.9,8496.0
2019-05-14 14:30:00,134.93,134.99,134.49,134.57,14926.0,134.93,134.99,134.49,134.57,14926.0
2019-05-14 15:00:00,134.53,135.12,134.53,134.83,35032.0,134.53,135.12,134.53,134.83,35032.0
2019-05-14 15:30:00,134.65,134.7,134.17,134.21,69184.0,134.65,134.7,134.17,134.21,69184.0
2019-05-15 09:30:00,132.89,133.33,131.21,131.69,50255.0,132.89,133.33,131.21,131.69,50255.0
2019-05-15 10:00:00,131.69,133.88,131.45,133.88,40947.0,131.69,133.88,131.45,133.88,40947.0
2019-05-15 10:30:00,133.96,134.19,133.62,134.02,22450.0,133.96,134.19,133.62,134.02,22450.0
2019-05-15 11:00:00,134.07,134.23,133.65,134.14,9798.0,134.07,134.23,133.65,134.14,9798.0
2019-05-15 11:30:00,134.12,135.0,134.0,134.83,13746.0,134.12,135.0,134.0,134.83,13746.0
2019-05-15 12:00:00,134.86,135.11,134.52,134.52,6114.0,134.86,135.11,134.52,134.52,6114.0
2019-05-15 12:30:00,134.49,134.67,134.4,134.53,6204.0,134.49,134.67,134.4,134.53,6204.0
2019-05-15 13:00:00,134.49,134.49,134.23,134.23,9861.0,134.49,134.49,134.23,134.23,9861.0
2019-05-15 13:30:00,134.34,134.61,134.31,134.61,5738.0,134.34,134.61,134.31,134.61,5738.0
2019-05-15 14:00:00,134.64,135.54,134.64,135.36,19244.0,134.64,135.54,134.64,135.36,19244.0
2019-05-15 14:30:00,135.34,135.68,135.34,135.62,13455.0,135.34,135.68,135.34,135.62,13455.0
2019-05-15 15:00:00,135.59,135.93,135.46,135.93,22464.0,135.59,135.93,135.46,135.93,22464.0
2019-05-15 15:30:00,135.88,136.13,135.81,135.96,125686.0,135.88,136.13,135.81,135.96,125686.0
2019-05-16 09:30:00,137.68,140.5,136.89,138.92,291015.0,137.68,140.5,136.89,138.92,291015.0
2019-05-16 10:00:00,139.12,140.18,138.29,140.18,64468.0,139.12,140.18,138.29,140.18,64468.0
2019-05-16 10:30:00,140.18,140.63,139.33,140.6,31040.0,140.18,140.63,139.33,140.6,31040.0
2019-05-16 11:00:00,140.51,140.63,139.82,140.42,36792.0,140.51,140.63,139.82,140.42,36792.0
2019-05-16 11:30:00,140.42,140.87,140.31,140.74,99698.0,140.42,140.87,140.31,140.74,99698.0
2019-05-16 12:00:00,140.74,141.49,140.58,141.11,41421.0,140.74,141.49,140.58,141.11,41421.0
2019-05-16 12:30:00,141.14,141.33,140.86,140.92,24699.0,141.14,141.33,140.86,140.92,24699.0
2019-05-16 13:00:00,140.95,141.36,140.81,141.13,34715.0,140.95,141.36,140.81,141.13,34715.0
2019-05-16 13:30:00,141.11,141.16,140.49,140.74,24471.0,141.11,141.16,140.49,140.74,24471.0
2019-05-16 14:00:00,140.73,141.03,140.48,141.0,28636.0,140.73,141.03,140.48,141.0,28636.0
2019-05-16 14:30:00,141.04,141.23,140.42,140.68,44825.0,141.04,141.23,140.42,140.68,44825.0
2019-05-16 15:00:00,140.65,140.74,140.17,140.46,37014.0,140.65,140.74,140.17,140.46,37014.0
2019-05-16 15:30:00,140.47,140.61,140.18,140.34,144546.0,140.47,140.61,140.18,140.34,144546.0
2019-05-17 09:30:00,139.27,140.23,138.35,140.17,46254.0,139.27,140.23,138.35,140.17,46254.0
2019-05-17 10:00:00,140.0,140.48,139.79,140.29,38744.0,140.0,140.48,139.79,140.29,38744.0
2019-05-17 10:30:00,140.24,141.28,140.16,141.19,16162.0,140.24,141.28,140.16,141.19,16162.0
2019-05-17 11:00:00,141.31,141.63,140.69,140.69,15881.0,141.31,141.63,140.69,140.69,15881.0
2019-05-17 11:30:00,140.7,140.92,140.45,140.46,14258.0,140.7,140.92,140.45,140.46,14258.0
2019-05-17 12:00:00,140.54,140.63,140.23,140.32,14747.0,140.54,140.63,140.23,140.32,14747.0
2019-05-17 12:30:00,140.31,140.48,139.97,140.38,14630.0,140.31,140.48,139.97,140.38,14630.0
2019-05-17 13:00:00,140.34,140.82,140.29,140.64,12442.0,140.34,140.82,140.29,140.64,12442.0
2019-05-17 13:30:00,140.54,140.99,140.45,140.84,17430.0,140.54,140.99,140.45,140.84,17430.0
2019-05-17 14:00:00,140.85,140.97,140.34,140.4,20527.0,140.85,140.97,140.34,140.4,20527.0
2019-05-17 14:30:00,140.45,140.47,140.21,140.31,16278.0,140.45,140.47,140.21,140.31,16278.0
2019-05-17 15:00:00,140.25,140.33,139.35,139.66,44810.0,140.25,140.33,139.35,139.66,44810.0
2019-05-17 15:30:00,139.55,139.55,138.55,138.69,116944.0,139.55,139.55,138.55,138.69,116944.0
2019-05-20 09:30:00,137.74,137.94,136.59,137.2,23345.0,137.74,137.94,136.59,137.2,23345.0
2019-05-20 10:00:00,137.13,137.54,136.99,137.11,14735.0,137.13,137.54,136.99,137.11,14735.0
2019-05-20 10:30:00,137.03,137.82,136.96,137.7,21993.0,137.03,137.82,136.96,137.7,21993.0
2019-05-20 11:00:00,137.73,137.73,136.62,137.26,14585.0,137.73,137.73,136.62,137.26,14585.0
2019-05-20 11:30:00,137.34,137.35,136.84,137.04,21921.0,137.34,137.35,136.84,137.04,21921.0
2019-05-20 12:00:00,137.09,137.42,137.07,137.24,24758.0,137.09,137.42,137.07,137.24,24758.0
2019-05-20 12:30:00,137.16,137.59,137.05,137.38,20960.0,137.16,137.59,137.05,137.38,20960.0
2019-05-20 13:00:00,137.38,137.71,137.26,137.71,16692.0,137.38,137.71,137.26,137.71,16692.0
2019-05-20 13:30:00,137.69,137.86,137.68,137.81,17273.0,137.69,137.86,137.68,137.81,17273.0
2019-05-20 14:00:00,137.78,137.95,137.65,137.77,21145.0,137.78,137.95,137.65,137.77,21145.0
2019-05-20 14:30:00,137.75,137.8,137.32,137.37,42898.0,137.75,137.8,137.32,137.37,42898.0
2019-05-20 15:00:00,137.34,137.43,136.99,137.18,83594.0,137.34,137.43,136.99,137.18,83594.0
2019-05-20 15:30:00,137.14,137.27,136.69,137.18,117183.0,137.14,137.27,136.69,137.18,117183.0
2019-05-21 09:30:00,137.58,138.76,137.44,138.52,22702.0,137.58,138.76,137.44,138.52,22702.0
2019-05-21 10:00:00,138.46,139.64,138.46,139.54,13070.0,138.46,139.64,138.46,139.54,13070.0
2019-05-21 10:30:00,139.5,139.6,139.2,139.47,18479.0,139.5,139.6,139.2,139.47,18479.0
2019-05-21 11:00:00,139.44,139.62,139.35,139.46,13120.0,139.44,139.62,139.35,139.46,13120.0
2019-05-21 11:30:00,139.42,139.56,139.22,139.43,15116.0,139.42,139.56,139.22,139.43,15116.0
2019-05-21 12:00:00,139.44,139.56,139.33,139.38,14371.0,139.44,139.56,139.33,139.38,14371.0
2019-05-21 12:30:00,139.39,139.61,139.34,139.61,13397.0,139.39,139.61,139.34,139.61,13397.0
2019-05-21 13:00:00,139.65,139.66,139.48,139.54,13403.0,139.65,139.66,139.48,139.54,13403.0
2019-05-21 13:30:00,139.53,139.62,139.39,139.62,18596.0,139.53,139.62,139.39,139.62,18596.0
2019-05-21 14:00:00,139.63,140.27,139.53,140.27,20820.0,139.63,140.27,139.53,140.27,20820.0
2019-05-21 14:30:00,140.29,140.43,140.09,140.09,18023.0,140.29,140.43,140.09,140.09,18023.0
2019-05-21 15:00:00,140.09,140.54,139.96,140.5,27937.0,140.09,140.54,139.96,140.5,27937.0
2019-05-21 15:30:00,140.52,141.04,140.48,141.03,121548.0,140.52,141.04,140.48,141.03,121548.0
2019-05-22 09:30:00,139.73,139.73,138.59,138.86,18789.0,139.73,139.73,138.59,138.86,18789.0
2019-05-22 10:00:00,138.88,139.36,138.71,139.32,31879.0,138.88,139.36,138.71,139.32,31879.0
2019-05-22 10:30:00,139.24,139.27,138.28,138.28,45946.0,139.24,139.27,138.28,138.28,45946.0
2019-05-22 11:00:00,138.28,139.53,138.13,139.44,21499.0,138.28,139.53,138.13,139.44,21499.0
2019-05-22 11:30:00,139.5,140.07,139.43,139.83,33977.0,139.5,140.07,139.43,139.83,33977.0
2019-05-22 12:00:00,139.77,139.77,139.29,139.31,25711.0,139.77,139.77,139.29,139.31,25711.0
2019-05-22 12:30:00,139.28,139.77,139.19,139.42,20002.0,139.28,139.77,139.19,139.42,20002.0
2019-05-22 13:00:00,139.45,139.84,139.31,139.76,27223.0,139.45,139.84,139.31,139.76,27223.0
2019-05-22 13:30:00,139.75,140.17,139.51,139.84,22757.0,139.75,140.17,139.51,139.84,22757.0
2019-05-22 14:00:00,139.82,140.08,139.76,139.95,29275.0,139.82,140.08,139.76,139.95,29275.0
2019-05-22 14:30:00,139.88,140.39,139.88,140.39,31369.0,139.88,140.39,139.88,140.39,31369.0
2019-05-22 15:00:00,140.32,140.5,140.13,140.27,34062.0,140.32,140.5,140.13,140.27,34062.0
2019-05-22 15:30:00,140.25,140.71,140.25,140.49,83966.0,140.25,140.71,140.25,140.49,83966.0
2019-05-23 09:30:00,139.49,139.49,138.26,139.21,26037.0,139.49,139.49,138.26,139.21,26037.0
2019-05-23 10:00:00,139.08,139.56,138.97,139.52,21262.0,139.08,139.56,138.97,139.52,21262.0
2019-05-23 10:30:00,139.52,140.07,139.38,139.99,29988.0,139.52,140.07,139.38,139.99,29988.0
2019-05-23 11:00:00,139.98,140.44,139.71,140.22,28879.0,139.98,140.44,139.71,140.22,28879.0
2019-05-23 11:30:00,140.13,140.3,139.43,139.7,32611.0,140.13,140.3,139.43,139.7,32611.0
2019-05-23 12:00:00,139.71,140.11,139.62,139.8,24550.0,139.71,140.11,139.62,139.8,24550.0
2019-05-23 12:30:00,139.83,139.83,139.49,139.66,22385.0,139.83,139.83,139.49,139.66,22385.0
2019-05-23 13:00:00,139.69,140.07,139.59,140.0,22780.0,139.69,140.07,139.59,140.0,22780.0
2019-05-23 13:30:00,139.9,140.49,139.87,140.44,51550.0,139.9,140.49,139.87,140.44,51550.0
2019-05-23 14:00:00,140.43,140.77,140.02,140.19,57164.0,140.43,140.77,140.02,140.19,57164.0
2019-05-23 14:30:00,140.19,140.38,139.62,139.99,70843.0,140.19,140.38,139.62,139.99,70843.0
2019-05-23 15:00:00,139.94,141.37,139.72,141.32,57163.0,139.94,141.37,139.72,141.32,57163.0
2019-05-23 15:30:00,141.33,141.87,141.15,141.73,174708.0,141.33,141.87,141.15,141.73,174708.0
2019-05-24 09:30:00,142.4,144.26,142.03,144.21,37573.0,142.4,144.26,142.03,144.21,37573.0
2019-05-24 10:00:00,144.2,144.88,143.98,144.41,98617.0,144.2,144.88,143.98,144.41,98617.0
2019-05-24 10:30:00,144.41,145.03,144.18,144.29,90904.0,144.41,145.03,144.18,144.29,90904.0
2019-05-24 11:00:00,144.26,145.15,144.2,144.67,53633.0,144.26,145.15,144.2,144.67,53633.0
2019-05-24 11:30:00,144.68,145.09,144.32,144.8,54527.0,144.68,145.09,144.32,144.8,54527.0
2019-05-24 12:00:00,144.79,145.39,144.78,145.19,49274.0,144.79,145.39,144.78,145.19,49274.0
2019-05-24 12:30:00,145.15,145.64,144.9,145.1,39687.0,145.15,145.64,144.9,145.1,39687.0
2019-05-24 13:00:00,145.12,145.56,144.97,145.56,41248.0,145.12,145.56,144.97,145.56,41248.0
2019-05-24 13:30:00,145.59,146.07,145.45,145.94,77752.0,145.59,146.07,145.45,145.94,77752.0
2019-05-24 14:00:00,145.94,146.19,145.66,146.16,76388.0,145.94,146.19,145.66,146.16,76388.0
2019-05-24 14:30:00,146.13,146.28,145.88,146.05,53398.0,146.13,146.28,145.88,146.05,53398.0
2019-05-24 15:00:00,146.06,146.47,145.98,146.32,50652.0,146.06,146.47,145.98,146.32,50652.0
2019-05-24 15:30:00,146.36,146.41,145.78,145.89,152834.0,146.36,146.41,145.78,145.89,152834.0
2019-05-28 09:30:00,145.82,145.88,145.1,145.53,41529.0,145.82,145.88,145.1,145.53,41529.0
2019-05-28 10:00:00,145.66,145.66,144.84,144.9,28729.0,145.66,145.66,144.84,144.9,28729.0
2019-05-28 10:30:00,144.86,144.92,143.5,143.78,27839.0,144.86,144.92,143.5,143.78,27839.0
2019-05-28 11:00:00,143.72,143.87,143.04,143.13,28891.0,143.72,143.87,143.04,143.13,28891.0
2019-05-28 11:30:00,143.09,143.77,142.81,143.19,27944.0,143.09,143.77,142.81,143.19,27944.0
2019-05-28 12:00:00,143.13,143.7,143.0,143.52,16735.0,143.13,143.7,143.0,143.52,16735.0
2019-05-28 12:30:00,143.51,144.11,143.23,143.23,50726.0,143.51,144.11,143.23,143.23,50726.0
2019-05-28 13:00:00,143.21,143.21,142.62,142.94,51463.0,143.21,143.21,142.62,142.94,51463.0
2019-05-28 13:30:00,142.91,143.24,142.54,142.74,34994.0,142.91,143.24,142.54,142.74,34994.0
2019-05-28 14:00:00,142.69,142.95,142.47,142.63,26096.0,142.69,142.95,142.47,142.63,26096.0
2019-05-28 14:30:00,142.64,143.01,142.6,142.87,37254.0,142.64,143.01,142.6,142.87,37254.0
2019-05-28 15:00:00,142.86,142.91,142.32,142.39,49685.0,142.86,142.91,142.32,142.39,49685.0
2019-05-28 15:30:00,142.37,142.46,141.43,141.43,114018.0,142.37,142.46,141.43,141.43,114018.0
2019-05-29 09:30:00,140.83,140.83,139.19,139.51,19473.0,140.83,140.83,139.19,139.51,19473.0
2019-05-29 10:00:00,139.6,140.49,139.4,140.47,16546.0,139.6,140.49,139.4,140.47,16546.0
2019-05-29 10:30:00,140.41,140.6,139.06,139.22,48675.0,140.41,140.6,139.06,139.22,48675.0
2019-05-29 11:00:00,139.17,139.82,138.81,138.98,28061.0,139.17,139.82,138.81,138.98,28061.0
2019-05-29 11:30:00,138.97,139.16,138.18,138.18,10357.0,138.97,139.16,138.18,138.18,10357.0
2019-05-29 12:00:00,138.12,138.56,137.86,138.08,14925.0,138.12,138.56,137.86,138.08,14925.0
2019-05-29 12:30:00,138.07,138.2,137.53,137.72,29850.0,138.07,138.2,137.53,137.72,29850.0
2019-05-29 13:00:00,137.72,138.3,137.56,137.71,15737.0,137.72,138.3,137.56,137.71,15737.0
2019-05-29 13:30:00,137.75,138.54,137.42,138.21,34814.0,137.75,138.54,137.42,138.21,34814.0
2019-05-29 14:00:00,138.29,138.39,137.55,138.09,28425.0,138.29,138.39,137.55,138.09,28425.0
2019-05-29 14:30:00,138.02,138.06,137.5,137.78,29118.0,138.02,138.06,137.5,137.78,29118.0
2019-05-29 15:00:00,137.72,138.15,137.54,138.07,25937.0,137.72,138.15,137.54,138.07,25937.0
2019-05-29 15:30:00,138.08,138.85,138.07,138.48,80852.0,138.08,138.85,138.07,138.48,80852.0
2019-05-30 09:30:00,139.53,140.74,139.13,140.74,18449.0,139.53,140.74,139.13,140.74,18449.0
2019-05-30 10:00:00,140.63,140.85,139.45,139.79,18807.0,140.63,140.85,139.45,139.79,18807.0
2019-05-30 10:30:00,139.81,139.87,139.05,139.17,24800.0,139.81,139.87,139.05,139.17,24800.0
2019-05-30 11:00:00,139.16,139.19,138.55,138.86,25340.0,139.16,139.19,138.55,138.86,25340.0
2019-05-30 11:30:00,138.83,139.34,138.47,139.34,19487.0,138.83,139.34,138.47,139.34,19487.0
2019-05-30 12:00:00,139.42,139.65,139.27,139.27,11004.0,139.42,139.65,139.27,139.27,11004.0
2019-05-30 12:30:00,139.32,139.8,139.22,139.67,11162.0,139.32,139.8,139.22,139.67,11162.0
2019-05-30 13:00:00,139.71,140.0,139.6,139.92,16301.0,139.71,140.0,139.6,139.92,16301.0
2019-05-30 13:30:00,140.04,140.04,139.65,139.93,10433.0,140.04,140.04,139.65,139.93,10433.0
2019-05-30 14:00:00,139.98,140.12,139.71,139.94,16655.0,139.98,140.12,139.71,139.94,16655.0
2019-05-30 14:30:00,139.81,139.93,139.38,139.74,16983.0,139.81,139.93,139.38,139.74,16983.0
2019-05-30 15:00:00,139.73,140.02,139.44,140.0,31563.0,139.73,140.02,139.44,140.0,31563.0
2019-05-30 15:30:00,139.94,140.65,139.89,140.56,82960.0,139.94,140.65,139.89,140.56,82960.0
2019-05-31 09:30:00,138.23,138.23,135.89,135.98,34648.0,138.23,138.23,135.89,135.98,34648.0
2019-05-31 10:00:00,136.12,136.94,135.5,136.15,26552.0,136.12,136.94,135.5,136.15,26552.0
2019-05-31 10:30:00,136.16,136.25,135.72,135.77,38250.0,136.16,136.25,135.72,135.77,38250.0
2019-05-31 11:00:00,135.8,136.06,135.59,136.06,17681.0,135.8,136.06,135.59,136.06,17681.0
2019-05-31 11:30:00,136.3,136.66,136.18,136.28,16598.0,136.3,136.66,136.18,136.28,16598.0
2019-05-31 12:00:00,136.28,136.68,135.78,135.84,24607.0,136.28,136.68,135.78,135.84,24607.0
2019-05-31 12:30:00,135.85,136.03,135.57,136.0,28653.0,135.85,136.03,135.57,136.0,28653.0
2019-05-31 13:00:00,135.92,136.18,135.62,136.13,38895.0,135.92,136.18,135.62,136.13,38895.0
2019-05-31 13:30:00,136.17,136.23,135.67,135.81,26570.0,136.17,136.23,135.67,135.81,26570.0
2019-05-31 14:00:00,135.8,135.86,135.23,135.31,46840.0,135.8,135.86,135.23,135.31,46840.0
2019-05-31 14:30:00,135.28,135.67,134.96,135.45,40087.0,135.28,135.67,134.96,135.45,40087.0
2019-05-31 15:00:00,135.37,135.37,134.97,135.3,69360.0,135.37,135.37,134.97,135.3,69360.0
2019-05-31 15:30:00,135.27,135.7,135.23,135.53,185676.0,135.27,135.7,135.23,135.53,185676.0
2019-06-03 09:30:00,135.44,136.29,134.69,135.87,45083.0,135.44,136.29,134.69,135.87,45083.0
2019-06-03 10:00:00,135.73,136.99,135.39,136.91,26723.0,135.73,136.99,135.39,136.91,26723.0
2019-06-03 10:30:00,136.96,137.3,136.83,137.0,15023.0,136.96,137.3,136.83,137.0,15023.0
2019-06-03 11:00:00,136.95,137.14,136.48,136.54,26078.0,136.95,137.14,136.48,136.54,26078.0
2019-06-03 11:30:00,136.6,137.11,136.44,136.5,14264.0,136.6,137.11,136.44,136.5,14264.0
2019-06-03 12:00:00,136.52,136.71,136.01,136.01,21072.0,136.52,136.71,136.01,136.01,21072.0
2019-06-03 12:30:00,136.04,136.85,136.01,136.66,18112.0,136.04,136.85,136.01,136.66,18112.0
2019-06-03 13:00:00,136.63,137.18,136.37,137.0,52638.0,136.63,137.18,136.37,137.0,52638.0
2019-06-03 13:30:00,137.0,138.47,136.59,138.29,24817.0,137.0,138.47,136.59,138.29,24817.0
2019-06-03 14:00:00,138.37,138.97,137.99,138.19,32759.0,138.37,138.97,137.99,138.19,32759.0
2019-06-03 14:30:00,138.13,138.37,137.7,138.3,32677.0,138.13,138.37,137.7,138.3,32677.0
2019-06-03 15:00:00,138.21,138.35,137.7,137.97,38959.0,138.21,138.35,137.7,137.97,38959.0
2019-06-03 15:30:00,137.9,138.61,137.61,138.28,81271.0,137.9,138.61,137.61,138.28,81271.0
2019-06-04 09:30:00,139.84,141.99,139.54,141.26,57806.0,139.84,141.99,139.54,141.26,57806.0
2019-06-04 10:00:00,141.35,141.92,140.79,141.28,106722.0,141.35,141.92,140.79,141.28,106722.0
2019-06-04 10:30:00,141.32,142.07,140.97,141.79,45441.0,141.32,142.07,140.97,141.79,45441.0
2019-06-04 11:00:00,141.64,142.22,141.36,141.59,15981.0,141.64,142.22,141.36,141.59,15981.0
2019-06-04 11:30:00,141.59,142.76,141.42,142.65,20426.0,141.59,142.76,141.42,142.65,20426.0
2019-06-04 12:00:00,142.71,142.8,141.85,141.91,30596.0,142.71,142.8,141.85,141.91,30596.0
2019-06-04 12:30:00,141.91,142.07,141.07,142.06,31369.0,141.91,142.07,141.07,142.06,31369.0
2019-06-04 13:00:00,142.1,142.99,142.01,142.73,49541.0,142.1,142.99,142.01,142.73,49541.0
2019-06-04 13:30:00,142.78,143.81,142.62,142.9,30812.0,142.78,143.81,142.62,142.9,30812.0
2019-06-04 14:00:00,143.01,143.27,142.91,143.24,17660.0,143.01,143.27,142.91,143.24,17660.0
2019-06-04 14:30:00,143.25,143.42,142.92,143.13,19526.0,143.25,143.42,142.92,143.13,19526.0
2019-06-04 15:00:00,143.12,143.82,143.12,143.78,19434.0,143.12,143.82,143.12,143.78,19434.0
2019-06-04 15:30:00,143.78,145.14,143.75,145.1,118600.0,143.78,145.14,143.75,145.1,118600.0
2019-06-05 09:30:00,145.95,146.8,144.24,144.88,48872.0,145.95,146.8,144.24,144.88,48872.0
2019-06-05 10:00:00,145.27,145.27,144.05,144.16,22828.0,145.27,145.27,144.05,144.16,22828.0
2019-06-05 10:30:00,144.2,144.24,143.33,143.76,31304.0,144.2,144.24,143.33,143.76,31304.0
2019-06-05 11:00:00,143.77,144.92,143.75,144.8,11353.0,143.77,144.92,143.75,144.8,11353.0
2019-06-05 11:30:00,144.89,145.29,144.75,145.29,9899.0,144.89,145.29,144.75,145.29,9899.0
2019-06-05 12:00:00,145.28,145.6,144.99,145.44,19408.0,145.28,145.6,144.99,145.44,19408.0
2019-06-05 12:30:00,145.38,145.43,145.12,145.23,11780.0,145.38,145.43,145.12,145.23,11780.0
2019-06-05 13:00:00,145.34,145.86,145.33,145.74,12225.0,145.34,145.86,145.33,145.74,12225.0
2019-06-05 13:30:00,145.76,146.08,145.69,145.77,7830.0,145.76,146.08,145.69,145.77,7830.0
2019-06-05 14:00:00,145.72,145.72,145.11,145.23,21806.0,145.72,145.72,145.11,145.23,21806.0
2019-06-05 14:30:00,145.23,145.28,144.8,144.93,16852.0,145.23,145.28,144.8,144.93,16852.0
2019-06-05 15:00:00,145.0,145.65,144.94,145.6,30571.0,145.0,145.65,144.94,145.6,30571.0
2019-06-05 15:30:00,145.59,145.68,145.13,145.53,92399.0,145.59,145.68,145.13,145.53,92399.0
2019-06-06 09:30:00,145.32,146.31,145.14,145.47,24792.0,145.32,146.31,145.14,145.47,24792.0
2019-06-06 10:00:00,145.41,145.71,144.7,144.72,10785.0,145.41,145.71,144.7,144.72,10785.0
2019-06-06 10:30:00,144.81,145.35,144.75,145.02,22906.0,144.81,145.35,144.75,145.02,22906.0
2019-06-06 11:00:00,144.97,145.56,144.92,145.06,13389.0,144.97,145.56,144.92,145.06,13389.0
2019-06-06 11:30:00,145.04,145.24,144.46,144.57,45441.0,145.04,145.24,144.46,144.57,45441.0
2019-06-06 12:00:00,144.59,144.82,144.5,144.73,16561.0,144.59,144.82,144.5,144.73,16561.0
2019-06-06 12:30:00,144.72,144.77,144.6,144.68,10271.0,144.72,144.77,144.6,144.68,10271.0
2019-06-06 13:00:00,144.71,144.85,144.47,144.8,32013.0,144.71,144.85,144.47,144.8,32013.0
2019-06-06 13:30:00,144.84,145.14,144.84,144.96,21498.0,144.84,145.14,144.84,144.96,21498.0
2019-06-06 14:00:00,144.95,145.32,144.58,145.32,24711.0,144.95,145.32,144.58,145.32,24711.0
2019-06-06 14:30:00,145.28,146.09,145.28,145.94,27601.0,145.28,146.09,145.28,145.94,27601.0
2019-06-06 15:00:00,145.97,146.76,145.97,146.76,28127.0,145.97,146.76,145.97,146.76,28127.0
2019-06-06 15:30:00,146.69,147.43,146.64,147.12,165783.0,146.69,147.43,146.64,147.12,165783.0
2019-06-07 09:30:00,147.77,147.96,146.4,146.68,36031.0,147.77,147.96,146.4,146.68,36031.0
2019-06-07 10:00:00,146.46,148.22,146.35,148.14,31944.0,146.46,148.22,146.35,148.14,31944.0
2019-06-07 10:30:00,148.17,148.83,148.03,148.54,23711.0,148.17,148.83,148.03,148.54,23711.0
2019-06-07 11:00:00,148.6,148.74,147.38,147.39,15309.0,148.6,148.74,147.38,147.39,15309.0
2019-06-07 11:30:00,147.46,147.49,146.52,146.52,34115.0,147.46,147.49,146.52,146.52,34115.0
2019-06-07 12:00:00,146.54,147.51,146.54,147.31,39494.0,146.54,147.51,146.54,147.31,39494.0
2019-06-07 12:30:00,147.38,147.78,147.14,147.73,14198.0,147.38,147.78,147.14,147.73,14198.0
2019-06-07 13:00:00,147.78,147.8,147.16,147.23,15620.0,147.78,147.8,147.16,147.23,15620.0
2019-06-07 13:30:00,147.35,147.46,147.15,147.33,9031.0,147.35,147.46,147.15,147.33,9031.0
2019-06-07 14:00:00,147.43,147.48,147.04,147.17,12221.0,147.43,147.48,147.04,147.17,12221.0
2019-06-07 14:30:00,147.18,147.33,146.87,146.94,17783.0,147.18,147.33,146.87,146.94,17783.0
2019-06-07 15:00:00,146.9,147.22,146.64,147.22,19516.0,146.9,147.22,146.64,147.22,19516.0
2019-06-07 15:30:00,147.21,147.29,146.44,146.95,120535.0,147.21,147.29,146.44,146.95,120535.0
2019-06-10 09:30:00,147.89,149.5,147.89,149.5,21328.0,147.89,149.5,147.89,149.5,21328.0
2019-06-10 10:00:00,149.4,149.4,148.65,148.88,11593.0,149.4,149.4,148.65,148.88,11593.0
2019-06-10 10:30:00,148.88,148.91,147.87,148.01,34157.0,148.88,148.91,147.87,148.01,34157.0
2019-06-10 11:00:00,147.97,148.0,147.71,147.8,27169.0,147.97,148.0,147.71,147.8,27169.0
2019-06-10 11:30:00,147.79,148.39,147.55,148.31,15047.0,147.79,148.39,147.55,148.31,15047.0
2019-06-10 12:00:00,148.25,148.25,147.56,147.58,11998.0,148.25,148.25,147.56,147.58,11998.0
2019-06-10 12:30:00,147.57,148.13,147.53,148.04,16459.0,147.57,148.13,147.53,148.04,16459.0
2019-06-10 13:00:00,148.06,148.46,147.82,148.0,17188.0,148.06,148.46,147.82,148.0,17188.0
2019-06-10 13:30:00,148.03,148.03,147.57,147.75,12721.0,148.03,148.03,147.57,147.75,12721.0
2019-06-10 14:00:00,147.74,147.74,147.23,147.68,17861.0,147.74,147.74,147.23,147.68,17861.0
2019-06-10 14:30:00,147.59,148.24,147.59,148.24,10881.0,147.59,148.24,147.59,148.24,10881.0
2019-06-10 15:00:00,148.18,148.66,148.09,148.4,24154.0,148.18,148.66,148.09,148.4,24154.0
2019-06-10 15:30:00,148.44,149.14,148.37,149.05,99081.0,148.44,149.14,148.37,149.05,99081.0
2019-06-11 09:30:00,150.5,151.08,149.08,149.79,59262.0,150.5,151.08,149.08,149.79,59262.0
2019-06-11 10:00:00,149.78,150.01,149.27,149.71,79161.0,149.78,150.01,149.27,149.71,79161.0
2019-06-11 10:30:00,149.58,149.93,149.18,149.8,30246.0,149.58,149.93,149.18,149.8,30246.0
2019-06-11 11:00:00,149.74,150.09,149.6,149.83,46998.0,149.74,150.09,149.6,149.83,46998.0
2019-06-11 11:30:00,149.82,149.88,149.27,149.36,40285.0,149.82,149.88,149.27,149.36,40285.0
2019-06-11 12:00:00,149.31,149.86,149.31,149.66,71148.0,149.31,149.86,149.31,149.66,71148.0
2019-06-11 12:30:00,149.61,149.72,148.71,148.71,82337.0,149.61,149.72,148.71,148.71,82337.0
2019-06-11 13:00:00,148.7,149.2,148.53,149.19,27053.0,148.7,149.2,148.53,149.19,27053.0
2019-06-11 13:30:00,149.1,149.56,149.05,149.5,48082.0,149.1,149.56,149.05,149.5,48082.0
2019-06-11 14:00:00,149.55,149.88,149.28,149.28,28490.0,149.55,149.88,149.28,149.28,28490.0
2019-06-11 14:30:00,149.28,149.49,148.86,149.25,35291.0,149.28,149.49,148.86,149.25,35291.0
2019-06-11 15:00:00,149.25,149.49,148.99,149.32,22242.0,149.25,149.49,148.99,149.32,22242.0
2019-06-11 15:30:00,149.24,149.43,148.9,149.08,95636.0,149.24,149.43,148.9,149.08,95636.0
2019-06-12 09:30:00,149.31,149.42,148.31,148.99,29126.0,149.31,149.42,148.31,148.99,29126.0
2019-06-12 10:00:00,148.97,149.14,148.21,148.39,18384.0,148.97,149.14,148.21,148.39,18384.0
2019-06-12 10:30:00,148.45,149.25,148.25,148.54,9237.0,148.45,149.25,148.25,148.54,9237.0
2019-06-12 11:00:00,148.48,148.76,148.25,148.33,13063.0,148.48,148.76,148.25,148.33,13063.0
2019-06-12 11:30:00,148.4,148.52,148.01,148.13,9504.0,148.4,148.52,148.01,148.13,9504.0
2019-06-12 12:00:00,148.1,148.33,148.01,148.17,11929.0,148.1,148.33,148.01,148.17,11929.0
2019-06-12 12:30:00,148.16,148.64,148.0,148.57,10393.0,148.16,148.64,148.0,148.57,10393.0
2019-06-12 13:00:00,148.63,149.14,148.63,149.14,15928.0,148.63,149.14,148.63,149.14,15928.0
2019-06-12 13:30:00,149.16,149.97,149.05,149.74,54896.0,149.16,149.97,149.05,149.74,54896.0
2019-06-12 14:00:00,149.75,150.0,149.68,149.87,17507.0,149.75,150.0,149.68,149.87,17507.0
2019-06-12 14:30:00,149.87,149.93,149.19,149.19,16610.0,149.87,149.93,149.19,149.19,16610.0
2019-06-12 15:00:00,149.24,149.7,148.58,148.65,21405.0,149.24,149.7,148.58,148.65,21405.0
2019-06-12 15:30:00,148.61,149.01,148.33,149.0,137603.0,148.61,149.01,148.33,149.0,137603.0
2019-06-13 09:30:00,150.0,150.29,148.68,149.38,59008.0,150.0,150.29,148.68,149.38,59008.0
2019-06-13 10:00:00,149.3,150.19,148.93,150.08,57927.0,149.3,150.19,148.93,150.08,57927.0
2019-06-13 10:30:00,150.1,150.1,149.57,149.61,35918.0,150.1,150.1,149.57,149.61,35918.0
2019-06-13 11:00:00,149.69,150.16,149.6,149.75,41989.0,149.69,150.16,149.6,149.75,41989.0
2019-06-13 11:30:00,149.69,150.14,149.33,150.04,17165.0,149.69,150.14,149.33,150.04,17165.0
2019-06-13 12:00:00,150.01,150.4,149.8,149.8,14084.0,150.01,150.4,149.8,149.8,14084.0
2019-06-13 12:30:00,149.71,150.23,149.61,150.12,21965.0,149.71,150.23,149.61,150.12,21965.0
2019-06-13 13:00:00,150.11,150.25,149.86,149.87,14374.0,150.11,150.25,149.86,149.87,14374.0
2019-06-13 13:30:00,149.92,150.18,149.85,150.12,7586.0,149.92,150.18,149.85,150.12,7586.0
2019-06-13 14:00:00,150.06,150.15,149.75,149.97,11022.0,150.06,150.15,149.75,149.97,11022.0
2019-06-13 14:30:00,149.97,150.13,149.62,149.95,32283.0,149.97,150.13,149.62,149.95,32283.0
2019-06-13 15:00:00,149.94,150.01,149.69,149.98,27193.0,149.94,150.01,149.69,149.98,27193.0
2019-06-13 15:30:00,150.03,150.64,149.94,150.62,57184.0,150.03,150.64,149.94,150.62,57184.0
2019-06-14 09:30:00,151.39,151.52,149.92,150.11,30551.0,151.39,151.52,149.92,150.11,30551.0
2019-06-14 10:00:00,150.23,150.51,149.94,150.39,25534.0,150.23,150.51,149.94,150.39,25534.0
2019-06-14 10:30:00,150.34,150.48,149.98,150.37,28535.0,150.34,150.48,149.98,150.37,28535.0
2019-06-14 11:00:00,150.39,150.78,150.04,150.37,26164.0,150.39,150.78,150.04,150.37,26164.0
2019-06-14 11:30:00,150.38,150.47,150.0,150.17,30982.0,150.38,150.47,150.0,150.17,30982.0
2019-06-14 12:00:00,150.14,150.27,149.89,149.89,25861.0,150.14,150.27,149.89,149.89,25861.0
2019-06-14 12:30:00,149.89,150.14,149.61,150.14,21435.0,149.89,150.14,149.61,150.14,21435.0
2019-06-14 13:00:00,150.18,150.49,150.12,150.19,15288.0,150.18,150.49,150.12,150.19,15288.0
2019-06-14 13:30:00,150.19,150.36,150.14,150.35,8882.0,150.19,150.36,150.14,150.35,8882.0
2019-06-14 14:00:00,150.3,150.64,150.11,150.64,20420.0,150.3,150.64,150.11,150.64,20420.0
2019-06-14 14:30:00,150.62,150.76,150.27,150.76,51257.0,150.62,150.76,150.27,150.76,51257.0
2019-06-14 15:00:00,150.85,151.71,150.85,151.4,55422.0,150.85,151.71,150.85,151.4,55422.0
2019-06-14 15:30:00,151.3,152.84,151.26,152.29,180199.0,151.3,152.84,151.26,152.29,180199.0
2019-06-17 09:30:00,152.23,152.51,150.6,151.47,32584.0,152.23,152.51,150.6,151.47,32584.0
2019-06-17 10:00:00,151.47,151.94,150.61,150.79,27776.0,151.47,151.94,150.61,150.79,27776.0
2019-06-17 10:30:00,151.0,152.26,150.71,152.26,37466.0,151.0,152.26,150.71,152.26,37466.0
2019-06-17 11:00:00,152.27,152.33,151.75,152.09,28382.0,152.27,152.33,151.75,152.09,28382.0
2019-06-17 11:30:00,152.13,152.28,151.7,151.95,24838.0,152.13,152.28,151.7,151.95,24838.0
2019-06-17 12:00:00,151.93,151.94,150.62,151.03,28966.0,151.93,151.94,150.62,151.03,28966.0
2019-06-17 12:30:00,151.03,151.26,150.58,150.67,28195.0,151.03,151.26,150.58,150.67,28195.0
2019-06-17 13:00:00,150.61,150.97,150.61,150.85,16464.0,150.61,150.97,150.61,150.85,16464.0
2019-06-17 13:30:00,150.81,151.15,150.56,150.88,49140.0,150.81,151.15,150.56,150.88,49140.0
2019-06-17 14:00:00,150.93,151.08,150.46,150.56,23517.0,150.93,151.08,150.46,150.56,23517.0
2019-06-17 14:30:00,150.59,151.36,150.56,150.99,15972.0,150.59,151.36,150.56,150.99,15972.0
2019-06-17 15:00:00,151.0,151.07,150.66,151.07,28241.0,151.0,151.07,150.66,151.07,28241.0
2019-06-17 15:30:00,151.09,151.26,150.13,150.22,101128.0,151.09,151.26,150.13,150.22,101128.0
2019-06-18 09:30:00,151.42,153.54,150.51,152.56,21690.0,151.42,153.54,150.51,152.56,21690.0
2019-06-18 10:00:00,152.56,152.56,151.61,151.96,15743.0,152.56,152.56,151.61,151.96,15743.0
2019-06-18 10:30:00,152.02,152.15,151.67,151.92,14364.0,152.02,152.15,151.67,151.92,14364.0
2019-06-18 11:00:00,152.01,152.26,150.78,150.91,22165.0,152.01,152.26,150.78,150.91,22165.0
2019-06-18 11:30:00,150.88,150.88,149.37,149.43,23594.0,150.88,150.88,149.37,149.43,23594.0
2019-06-18 12:00:00,149.42,150.78,149.37,150.77,11870.0,149.42,150.78,149.37,150.77,11870.0
2019-06-18 12:30:00,150.65,150.74,150.53,150.58,6471.0,150.65,150.74,150.53,150.58,6471.0
2019-06-18 13:00:00,150.58,150.81,150.22,150.69,9018.0,150.58,150.81,150.22,150.69,9018.0
2019-06-18 13:30:00,150.73,151.41,150.7,151.41,9893.0,150.73,151.41,150.7,151.41,9893.0
2019-06-18 14:00:00,151.35,151.6,150.43,151.02,21095.0,151.35,151.6,150.43,151.02,21095.0
2019-06-18 14:30:00,151.01,151.1,150.76,150.99,9392.0,151.01,151.1,150.76,150.99,9392.0
2019-06-18 15:00:00,151.01,151.01,150.33,150.54,20300.0,151.01,151.01,150.33,150.54,20300.0
2019-06-18 15:30:00,150.5,150.87,150.38,150.69,55925.0,150.5,150.87,150.38,150.69,55925.0
2019-06-19 09:30:00,151.05,151.3,149.8,150.26,36236.0,151.05,151.3,149.8,150.26,36236.0
2019-06-19 10:00:00,150.25,150.36,148.98,149.55,41930.0,150.25,150.36,148.98,149.55,41930.0
2019-06-19 10:30:00,149.55,149.77,148.91,149.69,71295.0,149.55,149.77,148.91,149.69,71295.0
2019-06-19 11:00:00,149.65,150.09,149.57,150.03,12710.0,149.65,150.09,149.57,150.03,12710.0
2019-06-19 11:30:00,150.0,150.05,149.53,149.69,78073.0,150.0,150.05,149.53,149.69,78073.0
2019-06-19 12:00:00,149.69,149.91,149.11,149.78,19510.0,149.69,149.91,149.11,149.78,19510.0
2019-06-19 12:30:00,149.81,150.3,149.7,150.11,12870.0,149.81,150.3,149.7,150.11,12870.0
2019-06-19 13:00:00,150.1,150.12,149.24,149.31,17980.0,150.1,150.12,149.24,149.31,17980.0
2019-06-19 13:30:00,149.29,149.52,148.56,148.69,42772.0,149.29,149.52,148.56,148.69,42772.0
2019-06-19 14:00:00,148.58,149.69,148.25,148.59,40276.0,148.58,149.69,148.25,148.59,40276.0
2019-06-19 14:30:00,148.66,149.58,148.66,149.37,31045.0,148.66,149.58,148.66,149.37,31045.0
2019-06-19 15:00:00,149.41,150.17,149.36,149.5,45945.0,149.41,150.17,149.36,149.5,45945.0
2019-06-19 15:30:00,149.48,149.64,149.03,149.07,121932.0,149.48,149.64,149.03,149.07,121932.0
2019-06-20 09:30:00,150.3,150.42,149.16,149.32,50382.0,150.3,150.42,149.16,149.32,50382.0
2019-06-20 10:00:00,149.4,149.75,148.84,148.85,19741.0,149.4,149.75,148.84,148.85,19741.0
2019-06-20 10:30:00,148.85,148.91,148.1,148.11,30862.0,148.85,148.91,148.1,148.11,30862.0
2019-06-20 11:00:00,148.07,148.29,147.68,148.01,12322.0,148.07,148.29,147.68,148.01,12322.0
2019-06-20 11:30:00,147.87,147.99,147.23,147.74,15873.0,147.87,147.99,147.23,147.74,15873.0
2019-06-20 12:00:00,147.66,147.85,147.0,147.85,24278.0,147.66,147.85,147.0,147.85,24278.0
2019-06-20 12:30:00,147.71,148.4,147.59,148.4,10422.0,147.71,148.4,147.59,148.4,10422.0
2019-06-20 13:00:00,148.41,148.58,148.32,148.42,8887.0,148.41,148.58,148.32,148.42,8887.0
2019-06-20 13:30:00,148.54,148.54,148.29,148.36,18869.0,148.54,148.54,148.29,148.36,18869.0
2019-06-20 14:00:00,148.38,148.49,148.21,148.45,27459.0,148.38,148.49,148.21,148.45,27459.0
2019-06-20 14:30:00,148.45,148.67,148.13,148.17,37626.0,148.45,148.67,148.13,148.17,37626.0
2019-06-20 15:00:00,148.15,148.35,148.14,148.32,29347.0,148.15,148.35,148.14,148.32,29347.0
2019-06-20 15:30:00,148.3,149.04,148.14,148.46,158076.0,148.3,149.04,148.14,148.46,158076.0
2019-06-21 09:30:00,148.66,148.66,146.06,146.55,125019.0,148.66,148.66,146.06,146.55,125019.0
2019-06-21 10:00:00,146.63,147.41,146.63,147.05,42186.0,146.63,147.41,146.63,147.05,42186.0
2019-06-21 10:30:00,147.15,148.12,147.15,147.52,34952.0,147.15,148.12,147.15,147.52,34952.0
2019-06-21 11:00:00,147.58,148.38,147.58,147.99,26352.0,147.58,148.38,147.58,147.99,26352.0
2019-06-21 11:30:00,148.0,148.14,147.65,147.9,13243.0,148.0,148.14,147.65,147.9,13243.0
2019-06-21 12:00:00,147.94,148.08,147.2,147.21,15397.0,147.94,148.08,147.2,147.21,15397.0
2019-06-21 12:30:00,147.16,147.58,147.02,147.31,17961.0,147.16,147.58,147.02,147.31,17961.0
2019-06-21 13:00:00,147.37,147.37,146.97,146.98,12965.0,147.37,147.37,146.97,146.98,12965.0
2019-06-21 13:30:00,146.99,147.04,146.74,147.03,15051.0,146.99,147.04,146.74,147.03,15051.0
2019-06-21 14:00:00,147.1,147.12,146.32,146.32,26213.0,147.1,147.12,146.32,146.32,26213.0
2019-06-21 14:30:00,146.34,146.61,146.33,146.56,18741.0,146.34,146.61,146.33,146.56,18741.0
2019-06-21 15:00:00,146.58,147.08,146.46,146.64,31098.0,146.58,147.08,146.46,146.64,31098.0
2019-06-21 15:30:00,146.64,147.1,145.97,146.03,132863.0,146.64,147.1,145.97,146.03,132863.0
2019-06-24 09:30:00,146.73,146.73,144.72,145.7,28954.0,146.73,146.73,144.72,145.7,28954.0
2019-06-24 10:00:00,145.2,145.93,144.86,145.93,20251.0,145.2,145.93,144.86,145.93,20251.0
2019-06-24 10:30:00,146.05,146.63,145.6,146.41,40922.0,146.05,146.63,145.6,146.41,40922.0
2019-06-24 11:00:00,146.5,146.96,146.26,146.46,87674.0,146.5,146.96,146.26,146.46,87674.0
2019-06-24 11:30:00,146.38,146.54,146.17,146.39,16305.0,146.38,146.54,146.17,146.39,16305.0
2019-06-24 12:00:00,146.31,146.8,146.31,146.68,23301.0,146.31,146.8,146.31,146.68,23301.0
2019-06-24 12:30:00,146.67,146.67,146.3,146.43,18096.0,146.67,146.67,146.3,146.43,18096.0
2019-06-24 13:00:00,146.43,146.5,146.23,146.27,7745.0,146.43,146.5,146.23,146.27,7745.0
2019-06-24 13:30:00,146.27,146.49,146.13,146.44,8049.0,146.27,146.49,146.13,146.44,8049.0
2019-06-24 14:00:00,146.36,146.58,146.19,146.24,7757.0,146.36,146.58,146.19,146.24,7757.0
2019-06-24 14:30:00,146.26,146.35,145.88,146.03,8678.0,146.26,146.35,145.88,146.03,8678.0
2019-06-24 15:00:00,146.06,146.09,145.75,145.83,39128.0,146.06,146.09,145.75,145.83,39128.0
2019-06-24 15:30:00,145.81,146.13,145.61,145.93,59851.0,145.81,146.13,145.61,145.93,59851.0
2019-06-25 09:30:00,145.52,146.19,143.01,144.68,76974.0,145.52,146.19,143.01,144.68,76974.0
2019-06-25 10:00:00,144.64,144.8,143.89,144.15,69990.0,144.64,144.8,143.89,144.15,69990.0
2019-06-25 10:30:00,144.15,144.63,143.9,144.27,46676.0,144.15,144.63,143.9,144.27,46676.0
2019-06-25 11:00:00,144.28,144.28,143.5,143.62,23921.0,144.28,144.28,143.5,143.62,23921.0
2019-06-25 11:30:00,143.64,143.7,142.75,142.95,18843.0,143.64,143.7,142.75,142.95,18843.0
2019-06-25 12:00:00,142.99,143.34,142.8,142.93,18270.0,142.99,143.34,142.8,142.93,18270.0
2019-06-25 12:30:00,142.85,143.05,142.5,142.75,16451.0,142.85,143.05,142.5,142.75,16451.0
2019-06-25 13:00:00,142.67,143.13,142.49,143.13,15534.0,142.67,143.13,142.49,143.13,15534.0
2019-06-25 13:30:00,143.05,143.21,142.86,142.93,11735.0,143.05,143.21,142.86,142.93,11735.0
2019-06-25 14:00:00,142.88,143.08,142.61,142.82,19233.0,142.88,143.08,142.61,142.82,19233.0
2019-06-25 14:30:00,142.78,142.95,142.58,142.58,35572.0,142.78,142.95,142.58,142.58,35572.0
2019-06-25 15:00:00,142.61,143.03,142.26,142.95,37869.0,142.61,143.03,142.26,142.95,37869.0
2019-06-25 15:30:00,142.98,142.98,142.17,142.39,84977.0,142.98,142.98,142.17,142.39,84977.0
2019-06-26 09:30:00,142.38,142.38,140.53,140.77,47185.0,142.38,142.38,140.53,140.77,47185.0
2019-06-26 10:00:00,140.81,141.21,140.36,140.52,24523.0,140.81,141.21,140.36,140.52,24523.0
2019-06-26 10:30:00,140.5,141.0,140.5,140.81,40711.0,140.5,141.0,140.5,140.81,40711.0
2019-06-26 11:00:00,140.82,141.01,140.66,140.81,34755.0,140.82,141.01,140.66,140.81,34755.0
2019-06-26 11:30:00,140.72,141.04,140.68,140.77,31027.0,140.72,141.04,140.68,140.77,31027.0
2019-06-26 12:00:00,140.79,141.01,140.58,140.93,28673.0,140.79,141.01,140.58,140.93,28673.0
2019-06-26 12:30:00,140.92,141.01,140.75,140.92,24054.0,140.92,141.01,140.75,140.92,24054.0
2019-06-26 13:00:00,140.92,141.0,140.69,140.7,13858.0,140.92,141.0,140.69,140.7,13858.0
2019-06-26 13:30:00,140.67,141.02,140.57,140.97,24725.0,140.67,141.02,140.57,140.97,24725.0
2019-06-26 14:00:00,141.0,142.06,140.9,141.94,82935.0,141.0,142.06,140.9,141.94,82935.0
2019-06-26 14:30:00,141.94,141.96,141.23,141.75,30088.0,141.94,141.96,141.23,141.75,30088.0
2019-06-26 15:00:00,141.73,142.06,141.65,141.98,26632.0,141.73,142.06,141.65,141.98,26632.0
2019-06-26 15:30:00,141.97,142.08,141.54,141.72,83315.0,141.97,142.08,141.54,141.72,83315.0
2019-06-27 09:30:00,142.6,144.2,141.56,143.3,31185.0,142.6,144.2,141.56,143.3,31185.0
2019-06-27 10:00:00,143.42,144.04,143.17,143.42,15135.0,143.42,144.04,143.17,143.42,15135.0
2019-06-27 10:30:00,143.47,144.25,143.06,143.13,15582.0,143.47,144.25,143.06,143.13,15582.0
2019-06-27 11:00:00,143.13,143.13,141.95,142.03,13328.0,143.13,143.13,141.95,142.03,13328.0
2019-06-27 11:30:00,142.06,143.06,142.01,142.87,8808.0,142.06,143.06,142.01,142.87,8808.0
2019-06-27 12:00:00,143.0,143.59,142.99,143.53,8996.0,143.0,143.59,142.99,143.53,8996.0
2019-06-27 12:30:00,143.6,143.62,143.21,143.61,6988.0,143.6,143.62,143.21,143.61,6988.0
2019-06-27 13:00:00,143.68,143.92,143.68,143.82,6732.0,143.68,143.92,143.68,143.82,6732.0
2019-06-27 13:30:00,143.85,143.97,143.71,143.8,6284.0,143.85,143.97,143.71,143.8,6284.0
2019-06-27 14:00:00,143.8,144.07,143.75,144.06,8100.0,143.8,144.07,143.75,144.06,8100.0
2019-06-27 14:30:00,144.04,144.42,143.94,144.42,34293.0,144.04,144.42,143.94,144.42,34293.0
2019-06-27 15:00:00,144.48,144.55,144.3,144.52,17615.0,144.48,144.55,144.3,144.52,17615.0
2019-06-27 15:30:00,144.53,145.18,144.47,145.07,65367.0,144.53,145.18,144.47,145.07,65367.0
2019-06-28 09:30:00,145.09,147.06,145.09,146.19,23939.0,145.09,147.06,145.09,146.19,23939.0
2019-06-28 10:00:00,146.34,147.17,145.91,147.05,5695.0,146.34,147.17,145.91,147.05,5695.0
2019-06-28 10:30:00,147.13,147.29,146.38,146.75,10054.0,147.13,147.29,146.38,146.75,10054.0
2019-06-28 11:00:00,146.74,146.97,146.53,146.85,17152.0,146.74,146.97,146.53,146.85,17152.0
2019-06-28 11:30:00,146.86,147.24,146.73,146.8,22025.0,146.86,147.24,146.73,146.8,22025.0
2019-06-28 12:00:00,146.79,147.11,146.78,147.0,15862.0,146.79,147.11,146.78,147.0,15862.0
2019-06-28 12:30:00,147.0,147.15,146.82,147.15,8953.0,147.0,147.15,146.82,147.15,8953.0
2019-06-28 13:00:00,147.14,147.22,146.93,146.98,4760.0,147.14,147.22,146.93,146.98,4760.0
2019-06-28 13:30:00,147.03,147.1,146.67,146.86,8862.0,147.03,147.1,146.67,146.86,8862.0
2019-06-28 14:00:00,146.84,146.97,146.69,146.86,15903.0,146.84,146.97,146.69,146.86,15903.0
2019-06-28 14:30:00,146.84,146.95,146.58,146.68,9612.0,146.84,146.95,146.58,146.68,9612.0
2019-06-28 15:00:00,146.73,147.22,146.73,147.22,10650.0,146.73,147.22,146.73,147.22,10650.0
2019-06-28 15:30:00,147.21,147.65,147.03,147.31,56803.0,147.21,147.65,147.03,147.31,56803.0
2019-07-01 09:30:00,149.0,149.91,148.61,148.95,33063.0,149.0,149.91,148.61,148.95,33063.0
2019-07-01 10:00:00,149.18,149.74,149.03,149.24,19602.0,149.18,149.74,149.03,149.24,19602.0
2019-07-01 10:30:00,149.15,149.16,148.69,148.81,14054.0,149.15,149.16,148.69,148.81,14054.0
2019-07-01 11:00:00,148.82,149.09,148.26,148.62,23422.0,148.82,149.09,148.26,148.62,23422.0
2019-07-01 11:30:00,148.69,149.37,148.62,149.3,11931.0,148.69,149.37,148.62,149.3,11931.0
2019-07-01 12:00:00,149.35,149.74,149.22,149.41,9254.0,149.35,149.74,149.22,149.41,9254.0
2019-07-01 12:30:00,149.36,149.66,149.21,149.29,15101.0,149.36,149.66,149.21,149.29,15101.0
2019-07-01 13:00:00,149.18,149.53,148.89,149.21,11924.0,149.18,149.53,148.89,149.21,11924.0
2019-07-01 13:30:00,149.14,149.21,148.88,149.06,10601.0,149.14,149.21,148.88,149.06,10601.0
2019-07-01 14:00:00,149.05,149.43,148.91,149.25,15911.0,149.05,149.43,148.91,149.25,15911.0
2019-07-01 14:30:00,149.18,149.71,149.15,149.6,20219.0,149.18,149.71,149.15,149.6,20219.0
2019-07-01 15:00:00,149.55,150.65,149.55,150.25,49076.0,149.55,150.65,149.55,150.25,49076.0
2019-07-01 15:30:00,150.33,150.89,150.22,150.73,89647.0,150.33,150.89,150.22,150.73,89647.0
2019-07-02 09:30:00,150.54,150.54,149.02,149.69,13225.0,150.54,150.54,149.02,149.69,13225.0
2019-07-02 10:00:00,149.76,150.76,149.75,150.74,26897.0,149.76,150.76,149.75,150.74,26897.0
2019-07-02 10:30:00,150.72,151.1,150.38,150.9,7505.0,150.72,151.1,150.38,150.9,7505.0
2019-07-02 11:00:00,151.0,151.01,149.94,150.15,19187.0,151.0,151.01,149.94,150.15,19187.0
2019-07-02 11:30:00,150.15,150.88,149.96,150.88,16290.0,150.15,150.88,149.96,150.88,16290.0
2019-07-02 12:00:00,150.82,150.83,150.12,150.26,8809.0,150.82,150.83,150.12,150.26,8809.0
2019-07-02 12:30:00,150.25,150.37,149.8,149.94,14903.0,150.25,150.37,149.8,149.94,14903.0
2019-07-02 13:00:00,149.84,150.27,149.81,150.01,13203.0,149.84,150.27,149.81,150.01,13203.0
2019-07-02 13:30:00,149.95,150.15,149.87,149.87,14397.0,149.95,150.15,149.87,149.87,14397.0
2019-07-02 14:00:00,149.87,150.88,149.78,150.88,20717.0,149.87,150.88,149.78,150.88,20717.0
2019-07-02 14:30:00,150.8,150.83,150.34,150.51,12075.0,150.8,150.83,150.34,150.51,12075.0
2019-07-02 15:00:00,150.55,150.93,150.49,150.74,13085.0,150.55,150.93,150.49,150.74,13085.0
2019-07-02 15:30:00,150.79,151.52,150.78,151.47,56438.0,150.79,151.52,150.78,151.47,56438.0
2019-07-03 09:30:00,152.12,152.26,150.9,152.26,18467.0,152.12,152.26,150.9,152.26,18467.0
2019-07-03 10:00:00,152.26,152.38,151.57,152.19,9900.0,152.26,152.38,151.57,152.19,9900.0
2019-07-03 10:30:00,152.25,152.85,152.13,152.13,12545.0,152.25,152.85,152.13,152.13,12545.0
2019-07-03 11:00:00,152.11,152.23,151.95,152.02,7885.0,152.11,152.23,151.95,152.02,7885.0
2019-07-03 11:30:00,152.05,152.82,152.05,152.47,11032.0,152.05,152.82,152.05,152.47,11032.0
2019-07-03 12:00:00,152.44,152.82,152.27,152.46,11101.0,152.44,152.82,152.27,152.46,11101.0
2019-07-03 12:30:00,152.58,153.3,152.48,153.14,29808.0,152.58,153.3,152.48,153.14,29808.0
2019-07-05 09:30:00,152.22,152.35,150.55,151.72,22672.0,152.22,152.35,150.55,151.72,22672.0
2019-07-05 10:00:00,151.47,151.8,151.0,151.19,8091.0,151.47,151.8,151.0,151.19,8091.0
2019-07-05 10:30:00,151.06,151.16,150.41,150.89,4190.0,151.06,151.16,150.41,150.89,4190.0
2019-07-05 11:00:00,151.09,151.52,150.91,151.49,9778.0,151.09,151.52,150.91,151.49,9778.0
2019-07-05 11:30:00,151.44,151.56,150.74,151.2,8116.0,151.44,151.56,150.74,151.2,8116.0
2019-07-05 12:00:00,151.19,151.52,151.07,151.26,7756.0,151.19,151.52,151.07,151.26,7756.0
2019-07-05 12:30:00,151.27,151.43,151.17,151.39,13170.0,151.27,151.43,151.17,151.39,13170.0
2019-07-05 13:00:00,151.42,151.5,150.97,150.97,9407.0,151.42,151.5,150.97,150.97,9407.0
2019-07-05 13:30:00,150.97,151.52,150.96,151.4,7050.0,150.97,151.52,150.96,151.4,7050.0
2019-07-05 14:00:00,151.42,151.5,150.98,151.06,9464.0,151.42,151.5,150.98,151.06,9464.0
2019-07-05 14:30:00,151.17,151.4,151.13,151.26,8892.0,151.17,151.4,151.13,151.26,8892.0
2019-07-05 15:00:00,151.21,151.29,150.94,151.16,18818.0,151.21,151.29,150.94,151.16,18818.0
2019-07-05 15:30:00,151.2,151.4,150.91,151.4,65957.0,151.2,151.4,150.91,151.4,65957.0
2019-07-08 09:30:00,151.3,152.12,150.65,151.25,38071.0,151.3,152.12,150.65,151.25,38071.0
2019-07-08 10:00:00,151.2,151.71,151.19,151.5,37877.0,151.2,151.71,151.19,151.5,37877.0
2019-07-08 10:30:00,151.43,151.65,151.28,151.4,42006.0,151.43,151.65,151.28,151.4,42006.0
2019-07-08 11:00:00,151.47,151.48,150.7,150.81,14509.0,151.47,151.48,150.7,150.81,14509.0
2019-07-08 11:30:00,150.71,151.29,150.61,151.29,41348.0,150.71,151.29,150.61,151.29,41348.0
2019-07-08 12:00:00,151.24,151.58,151.23,151.29,10248.0,151.24,151.58,151.23,151.29,10248.0
2019-07-08 12:30:00,151.42,151.55,151.03,151.38,13601.0,151.42,151.55,151.03,151.38,13601.0
2019-07-08 13:00:00,151.32,151.53,151.21,151.53,9601.0,151.32,151.53,151.21,151.53,9601.0
2019-07-08 13:30:00,151.5,151.54,151.11,151.34,9661.0,151.5,151.54,151.11,151.34,9661.0
2019-07-08 14:00:00,151.39,151.39,150.65,150.77,13193.0,151.39,151.39,150.65,150.77,13193.0
2019-07-08 14:30:00,150.8,150.8,150.26,150.54,23817.0,150.8,150.8,150.26,150.54,23817.0
2019-07-08 15:00:00,150.53,150.83,150.44,150.51,22246.0,150.53,150.83,150.44,150.51,22246.0
2019-07-08 15:30:00,150.57,150.68,150.11,150.31,104644.0,150.57,150.68,150.11,150.31,104644.0
2019-07-09 09:30:00,149.72,150.0,148.83,148.96,17268.0,149.72,150.0,148.83,148.96,17268.0
2019-07-09 10:00:00,148.96,148.96,147.86,148.35,11934.0,148.96,148.96,147.86,148.35,11934.0
2019-07-09 10:30:00,148.24,149.62,148.24,149.43,17801.0,148.24,149.62,148.24,149.43,17801.0
2019-07-09 11:00:00,149.44,149.62,149.02,149.4,9492.0,149.44,149.62,149.02,149.4,9492.0
2019-07-09 11:30:00,149.42,149.95,149.42,149.63,17556.0,149.42,149.95,149.42,149.63,17556.0
2019-07-09 12:00:00,149.62,149.9,149.59,149.76,15385.0,149.62,149.9,149.59,149.76,15385.0
2019-07-09 12:30:00,149.87,150.57,149.86,150.45,20512.0,149.87,150.57,149.86,150.45,20512.0
2019-07-09 13:00:00,150.45,150.66,149.9,150.1,37511.0,150.45,150.66,149.9,150.1,37511.0
2019-07-09 13:30:00,150.12,150.13,149.65,149.72,6059.0,150.12,150.13,149.65,149.72,6059.0
2019-07-09 14:00:00,149.65,149.84,149.55,149.71,5551.0,149.65,149.84,149.55,149.71,5551.0
2019-07-09 14:30:00,149.64,149.96,149.61,149.93,7246.0,149.64,149.96,149.61,149.93,7246.0
2019-07-09 15:00:00,149.96,150.22,149.89,150.0,12447.0,149.96,150.22,149.89,150.0,12447.0
2019-07-09 15:30:00,149.99,150.18,149.85,149.87,56904.0,149.99,150.18,149.85,149.87,56904.0
2019-07-10 09:30:00,150.35,150.57,149.47,149.64,6581.0,150.35,150.57,149.47,149.64,6581.0
2019-07-10 10:00:00,149.59,149.8,148.88,149.09,18317.0,149.59,149.8,148.88,149.09,18317.0
2019-07-10 10:30:00,149.06,149.56,148.98,149.25,16366.0,149.06,149.56,148.98,149.25,16366.0
2019-07-10 11:00:00,149.23,149.33,148.38,148.74,11229.0,149.23,149.33,148.38,148.74,11229.0
2019-07-10 11:30:00,148.69,148.97,148.51,148.79,15696.0,148.69,148.97,148.51,148.79,15696.0
2019-07-10 12:00:00,148.8,149.09,148.51,148.66,10850.0,148.8,149.09,148.51,148.66,10850.0
2019-07-10 12:30:00,148.68,149.38,148.61,149.09,8657.0,148.68,149.38,148.61,149.09,8657.0
2019-07-10 13:00:00,149.17,149.29,148.64,148.71,13644.0,149.17,149.29,148.64,148.71,13644.0
2019-07-10 13:30:00,148.69,148.81,148.62,148.62,4902.0,148.69,148.81,148.62,148.62,4902.0
2019-07-10 14:00:00,148.62,148.75,148.35,148.38,15500.0,148.62,148.75,148.35,148.38,15500.0
2019-07-10 14:30:00,148.39,148.66,148.19,148.22,12315.0,148.39,148.66,148.19,148.22,12315.0
2019-07-10 15:00:00,148.19,148.3,147.96,148.29,16273.0,148.19,148.3,147.96,148.29,16273.0
2019-07-10 15:30:00,148.28,148.64,148.23,148.6,34245.0,148.28,148.64,148.23,148.6,34245.0
2019-07-11 09:30:00,149.19,149.19,147.68,147.79,7877.0,149.19,149.19,147.68,147.79,7877.0
2019-07-11 10:00:00,147.74,147.74,146.61,146.67,16881.0,147.74,147.74,146.61,146.67,16881.0
2019-07-11 10:30:00,146.62,146.78,146.21,146.27,7843.0,146.62,146.78,146.21,146.27,7843.0
2019-07-11 11:00:00,146.24,147.54,146.08,147.54,20438.0,146.24,147.54,146.08,147.54,20438.0
2019-07-11 11:30:00,147.38,148.11,147.28,148.03,7076.0,147.38,148.11,147.28,148.03,7076.0
2019-07-11 12:00:00,148.1,148.52,147.96,148.34,9394.0,148.1,148.52,147.96,148.34,9394.0
2019-07-11 12:30:00,148.25,148.49,147.93,147.94,11200.0,148.25,148.49,147.93,147.94,11200.0
2019-07-11 13:00:00,148.03,148.07,147.36,147.36,6351.0,148.03,148.07,147.36,147.36,6351.0
2019-07-11 13:30:00,147.4,147.8,147.26,147.57,16386.0,147.4,147.8,147.26,147.57,16386.0
2019-07-11 14:00:00,147.6,148.13,147.58,148.06,8272.0,147.6,148.13,147.58,148.06,8272.0
2019-07-11 14:30:00,148.13,148.4,148.01,148.27,13054.0,148.13,148.4,148.01,148.27,13054.0
2019-07-11 15:00:00,148.21,148.48,148.16,148.36,10401.0,148.21,148.48,148.16,148.36,10401.0
2019-07-11 15:30:00,148.36,148.98,148.36,148.9,42029.0,148.36,148.98,148.36,148.9,42029.0
2019-07-12 09:30:00,149.59,149.79,148.64,149.19,25289.0,149.59,149.79,148.64,149.19,25289.0
2019-07-12 10:00:00,149.19,149.36,148.8,149.14,33889.0,149.19,149.36,148.8,149.14,33889.0
2019-07-12 10:30:00,149.26,150.04,149.17,150.04,29729.0,149.26,150.04,149.17,150.04,29729.0
2019-07-12 11:00:00,150.07,150.87,149.57,150.62,21879.0,150.07,150.87,149.57,150.62,21879.0
2019-07-12 11:30:00,150.62,150.81,150.42,150.8,12627.0,150.62,150.81,150.42,150.8,12627.0
2019-07-12 12:00:00,150.79,151.53,150.75,151.53,13117.0,150.79,151.53,150.75,151.53,13117.0
2019-07-12 12:30:00,151.53,151.67,151.29,151.39,17159.0,151.53,151.67,151.29,151.39,17159.0
2019-07-12 13:00:00,151.41,151.59,151.14,151.17,13582.0,151.41,151.59,151.14,151.17,13582.0
2019-07-12 13:30:00,151.13,151.46,151.12,151.14,12922.0,151.13,151.46,151.12,151.14,12922.0
2019-07-12 14:00:00,151.22,151.23,150.97,151.05,12917.0,151.22,151.23,150.97,151.05,12917.0
2019-07-12 14:30:00,150.97,151.55,150.96,151.48,14765.0,150.97,151.55,150.96,151.48,14765.0
2019-07-12 15:00:00,151.46,151.61,151.17,151.48,14692.0,151.46,151.61,151.17,151.48,14692.0
2019-07-12 15:30:00,151.48,151.71,151.13,151.13,51607.0,151.48,151.71,151.13,151.13,51607.0
2019-07-15 09:30:00,151.64,151.85,149.15,149.35,13499.0,151.64,151.85,149.15,149.35,13499.0
2019-07-15 10:00:00,149.47,149.96,148.6,149.94,18081.0,149.47,149.96,148.6,149.94,18081.0
2019-07-15 10:30:00,149.98,150.31,149.58,149.86,8671.0,149.98,150.31,149.58,149.86,8671.0
2019-07-15 11:00:00,149.74,149.76,149.22,149.73,30493.0,149.74,149.76,149.22,149.73,30493.0
2019-07-15 11:30:00,149.59,149.62,149.38,149.42,4347.0,149.59,149.62,149.38,149.42,4347.0
2019-07-15 12:00:00,149.53,149.53,149.14,149.31,4090.0,149.53,149.53,149.14,149.31,4090.0
2019-07-15 12:30:00,149.23,149.4,149.09,149.39,6426.0,149.23,149.4,149.09,149.39,6426.0
2019-07-15 13:00:00,149.4,149.53,149.12,149.19,7326.0,149.4,149.53,149.12,149.19,7326.0
2019-07-15 13:30:00,149.18,149.5,149.11,149.5,6670.0,149.18,149.5,149.11,149.5,6670.0
2019-07-15 14:00:00,149.46,149.69,149.34,149.56,6716.0,149.46,149.69,149.34,149.56,6716.0
2019-07-15 14:30:00,149.6,149.75,149.41,149.73,6741.0,149.6,149.75,149.41,149.73,6741.0
2019-07-15 15:00:00,149.74,149.77,149.36,149.51,17328.0,149.74,149.77,149.36,149.51,17328.0
2019-07-15 15:30:00,149.54,149.71,149.42,149.56,34209.0,149.54,149.71,149.42,149.56,34209.0
2019-07-16 09:30:00,149.74,150.52,149.35,150.31,11479.0,149.74,150.52,149.35,150.31,11479.0
2019-07-16 10:00:00,150.41,151.38,150.41,151.19,10574.0,150.41,151.38,150.41,151.19,10574.0
2019-07-16 10:30:00,151.11,151.12,150.63,150.87,20398.0,151.11,151.12,150.63,150.87,20398.0
2019-07-16 11:00:00,150.84,150.87,150.55,150.75,11018.0,150.84,150.87,150.55,150.75,11018.0
2019-07-16 11:30:00,150.75,151.29,150.67,150.84,10078.0,150.75,151.29,150.67,150.84,10078.0
2019-07-16 12:00:00,150.8,150.84,150.58,150.6,14690.0,150.8,150.84,150.58,150.6,14690.0
2019-07-16 12:30:00,150.66,150.73,150.2,150.26,21059.0,150.66,150.73,150.2,150.26,21059.0
2019-07-16 13:00:00,150.4,150.88,150.25,150.88,15749.0,150.4,150.88,150.25,150.88,15749.0
2019-07-16 13:30:00,150.82,150.89,150.1,150.15,11164.0,150.82,150.89,150.1,150.15,11164.0
2019-07-16 14:00:00,150.15,150.19,149.68,149.97,17709.0,150.15,150.19,149.68,149.97,17709.0
2019-07-16 14:30:00,149.99,150.07,149.83,149.87,15047.0,149.99,150.07,149.83,149.87,15047.0
2019-07-16 15:00:00,149.86,150.01,149.54,149.71,26898.0,149.86,150.01,149.54,149.71,26898.0
2019-07-16 15:30:00,149.71,150.14,149.71,150.04,71607.0,149.71,150.14,149.71,150.04,71607.0
2019-07-17 09:30:00,150.51,150.63,149.25,150.35,38731.0,150.51,150.63,149.25,150.35,38731.0
2019-07-17 10:00:00,150.05,150.44,149.94,150.41,18688.0,150.05,150.44,149.94,150.41,18688.0
2019-07-17 10:30:00,150.2,150.32,149.97,150.18,21309.0,150.2,150.32,149.97,150.18,21309.0
2019-07-17 11:00:00,150.23,150.66,150.17,150.21,13263.0,150.23,150.66,150.17,150.21,13263.0
2019-07-17 11:30:00,150.23,151.03,150.18,150.7,14620.0,150.23,151.03,150.18,150.7,14620.0
2019-07-17 12:00:00,150.64,150.79,150.44,150.49,28113.0,150.64,150.79,150.44,150.49,28113.0
2019-07-17 12:30:00,150.54,150.8,150.49,150.68,21754.0,150.54,150.8,150.49,150.68,21754.0
2019-07-17 13:00:00,150.72,150.77,150.45,150.5,21248.0,150.72,150.77,150.45,150.5,21248.0
2019-07-17 13:30:00,150.47,150.66,150.4,150.57,16240.0,150.47,150.66,150.4,150.57,16240.0
2019-07-17 14:00:00,150.65,150.77,150.4,150.77,20375.0,150.65,150.77,150.4,150.77,20375.0
2019-07-17 14:30:00,150.72,150.72,150.46,150.49,13398.0,150.72,150.72,150.46,150.49,13398.0
2019-07-17 15:00:00,150.48,150.78,150.11,150.7,46250.0,150.48,150.78,150.11,150.7,46250.0
2019-07-17 15:30:00,150.65,151.35,150.58,150.95,107831.0,150.65,151.35,150.58,150.95,107831.0
2019-07-18 09:30:00,150.89,150.89,149.0,149.67,66104.0,150.89,150.89,149.0,149.67,66104.0
2019-07-18 10:00:00,149.78,150.75,149.5,150.63,33835.0,149.78,150.75,149.5,150.63,33835.0
2019-07-18 10:30:00,150.66,151.64,150.55,151.33,33503.0,150.66,151.64,150.55,151.33,33503.0
2019-07-18 11:00:00,151.41,151.89,151.13,151.66,26567.0,151.41,151.89,151.13,151.66,26567.0
2019-07-18 11:30:00,151.59,151.67,151.05,151.38,15863.0,151.59,151.67,151.05,151.38,15863.0
2019-07-18 12:00:00,151.4,151.57,151.05,151.57,14902.0,151.4,151.57,151.05,151.57,14902.0
2019-07-18 12:30:00,151.63,152.95,151.6,152.94,31749.0,151.63,152.95,151.6,152.94,31749.0
2019-07-18 13:00:00,152.81,152.91,152.33,152.65,39319.0,152.81,152.91,152.33,152.65,39319.0
2019-07-18 13:30:00,152.6,152.74,152.27,152.52,32548.0,152.6,152.74,152.27,152.52,32548.0
2019-07-18 14:00:00,152.51,153.08,152.48,153.08,22459.0,152.51,153.08,152.48,153.08,22459.0
2019-07-18 14:30:00,153.11,153.74,153.09,153.66,25423.0,153.11,153.74,153.09,153.66,25423.0
2019-07-18 15:00:00,153.64,154.31,153.6,154.26,89020.0,153.64,154.31,153.6,154.26,89020.0
2019-07-18 15:30:00,154.25,154.71,154.06,154.51,296945.0,154.25,154.71,154.06,154.51,296945.0
2019-07-19 09:30:00,154.46,154.99,153.72,154.23,32377.0,154.46,154.99,153.72,154.23,32377.0
2019-07-19 10:00:00,154.31,154.88,154.19,154.62,17045.0,154.31,154.88,154.19,154.62,17045.0
2019-07-19 10:30:00,154.6,154.6,153.59,153.82,24496.0,154.6,154.6,153.59,153.82,24496.0
2019-07-19 11:00:00,153.78,154.45,153.69,154.41,27190.0,153.78,154.45,153.69,154.41,27190.0
2019-07-19 11:30:00,154.42,154.78,154.37,154.77,29937.0,154.42,154.78,154.37,154.77,29937.0
2019-07-19 12:00:00,154.75,155.26,154.67,155.0,36337.0,154.75,155.26,154.67,155.0,36337.0
2019-07-19 12:30:00,155.05,155.18,154.7,154.7,33784.0,155.05,155.18,154.7,154.7,33784.0
2019-07-19 13:00:00,154.72,155.05,154.54,154.56,34679.0,154.72,155.05,154.54,154.56,34679.0
2019-07-19 13:30:00,154.51,154.51,153.8,154.15,94414.0,154.51,154.51,153.8,154.15,94414.0
2019-07-19 14:00:00,154.13,154.35,153.92,154.12,29930.0,154.13,154.35,153.92,154.12,29930.0
2019-07-19 14:30:00,154.2,154.38,153.12,153.4,26259.0,154.2,154.38,153.12,153.4,26259.0
2019-07-19 15:00:00,153.45,153.66,153.23,153.44,31398.0,153.45,153.66,153.23,153.44,31398.0
2019-07-19 15:30:00,153.44,153.54,152.83,153.0,103163.0,153.44,153.54,152.83,153.0,103163.0
2019-07-22 09:30:00,153.73,153.95,151.3,151.9,19659.0,153.73,153.95,151.3,151.9,19659.0
2019-07-22 10:00:00,151.8,152.27,151.53,151.65,19520.0,151.8,152.27,151.53,151.65,19520.0
2019-07-22 10:30:00,151.77,152.47,151.64,152.06,28789.0,151.77,152.47,151.64,152.06,28789.0
2019-07-22 11:00:00,152.07,152.07,151.71,151.76,19684.0,152.07,152.07,151.71,151.76,19684.0
2019-07-22 11:30:00,151.73,152.17,151.6,151.66,32604.0,151.73,152.17,151.6,151.66,32604.0
2019-07-22 12:00:00,151.7,152.19,151.38,152.03,39746.0,151.7,152.19,151.38,152.03,39746.0
2019-07-22 12:30:00,151.99,152.2,151.93,152.08,18804.0,151.99,152.2,151.93,152.08,18804.0
2019-07-22 13:00:00,152.09,152.23,151.92,151.97,25129.0,152.09,152.23,151.92,151.97,25129.0
2019-07-22 13:30:00,151.99,152.16,151.9,151.96,30240.0,151.99,152.16,151.9,151.96,30240.0
2019-07-22 14:00:00,151.98,152.11,151.52,151.6,52770.0,151.98,152.11,151.52,151.6,52770.0
2019-07-22 14:30:00,151.57,151.66,151.43,151.51,33482.0,151.57,151.66,151.43,151.51,33482.0
2019-07-22 15:00:00,151.52,151.9,151.52,151.71,25387.0,151.52,151.9,151.52,151.71,25387.0
2019-07-22 15:30:00,151.66,152.02,151.44,151.76,119697.0,151.66,152.02,151.44,151.76,119697.0
2019-07-23 09:30:00,152.96,153.12,152.06,152.44,11447.0,152.96,153.12,152.06,152.44,11447.0
2019-07-23 10:00:00,152.24,152.4,151.94,152.06,12545.0,152.24,152.4,151.94,152.06,12545.0
2019-07-23 10:30:00,152.05,152.37,151.76,151.76,24387.0,152.05,152.37,151.76,151.76,24387.0
2019-07-23 11:00:00,151.62,152.28,151.37,152.0,22561.0,151.62,152.28,151.37,152.0,22561.0
2019-07-23 11:30:00,152.01,152.62,151.95,152.62,31070.0,152.01,152.62,151.95,152.62,31070.0
2019-07-23 12:00:00,152.54,152.67,152.3,152.41,9967.0,152.54,152.67,152.3,152.41,9967.0
2019-07-23 12:30:00,152.47,152.67,152.38,152.48,9381.0,152.47,152.67,152.38,152.48,9381.0
2019-07-23 13:00:00,152.54,152.63,152.42,152.55,9906.0,152.54,152.63,152.42,152.55,9906.0
2019-07-23 13:30:00,152.6,153.36,152.51,153.36,13008.0,152.6,153.36,152.51,153.36,13008.0
2019-07-23 14:00:00,153.5,153.66,153.3,153.53,10818.0,153.5,153.66,153.3,153.53,10818.0
2019-07-23 14:30:00,153.52,153.98,153.52,153.92,13467.0,153.52,153.98,153.52,153.92,13467.0
2019-07-23 15:00:00,153.96,154.02,153.53,153.72,20059.0,153.96,154.02,153.53,153.72,20059.0
2019-07-23 15:30:00,153.73,154.04,153.61,153.99,46908.0,153.73,154.04,153.61,153.99,46908.0
2019-07-24 09:30:00,153.09,154.31,152.46,153.1,37593.0,153.09,154.31,152.46,153.1,37593.0
2019-07-24 10:00:00,153.01,154.33,152.72,154.28,36021.0,153.01,154.33,152.72,154.28,36021.0
2019-07-24 10:30:00,154.34,154.86,154.01,154.77,29226.0,154.34,154.86,154.01,154.77,29226.0
2019-07-24 11:00:00,154.76,154.78,153.65,154.23,58881.0,154.76,154.78,153.65,154.23,58881.0
2019-07-24 11:30:00,154.29,154.41,153.85,153.92,36267.0,154.29,154.41,153.85,153.92,36267.0
2019-07-24 12:00:00,153.87,154.29,153.68,153.87,29187.0,153.87,154.29,153.68,153.87,29187.0
2019-07-24 12:30:00,153.9,154.3,153.84,154.01,19532.0,153.9,154.3,153.84,154.01,19532.0
2019-07-24 13:00:00,154.01,154.02,153.51,153.58,17995.0,154.01,154.02,153.51,153.58,17995.0
2019-07-24 13:30:00,153.58,153.76,153.32,153.47,30929.0,153.58,153.76,153.32,153.47,30929.0
2019-07-24 14:00:00,153.49,154.22,153.47,153.92,26738.0,153.49,154.22,153.47,153.92,26738.0
2019-07-24 14:30:00,153.96,154.76,153.96,154.26,44530.0,153.96,154.76,153.96,154.26,44530.0
2019-07-24 15:00:00,154.23,154.58,154.09,154.46,23809.0,154.23,154.58,154.09,154.46,23809.0
2019-07-24 15:30:00,154.5,154.78,154.37,154.45,98112.0,154.5,154.78,154.37,154.45,98112.0
2019-07-25 09:30:00,154.54,155.66,154.12,155.39,56905.0,154.54,155.66,154.12,155.39,56905.0
2019-07-25 10:00:00,155.48,156.27,154.93,155.35,36049.0,155.48,156.27,154.93,155.35,36049.0
2019-07-25 10:30:00,155.42,156.15,155.38,155.89,28384.0,155.42,156.15,155.38,155.89,28384.0
2019-07-25 11:00:00,155.92,156.6,155.72,156.47,32301.0,155.92,156.6,155.72,156.47,32301.0
2019-07-25 11:30:00,156.44,156.57,155.36,155.44,37526.0,156.44,156.57,155.36,155.44,37526.0
2019-07-25 12:00:00,155.38,155.65,155.04,155.63,40054.0,155.38,155.65,155.04,155.63,40054.0
2019-07-25 12:30:00,155.68,155.68,154.46,154.63,43276.0,155.68,155.68,154.46,154.63,43276.0
2019-07-25 13:00:00,154.63,155.51,154.63,155.48,31218.0,154.63,155.51,154.63,155.48,31218.0
2019-07-25 13:30:00,155.5,155.89,155.25,155.52,74625.0,155.5,155.89,155.25,155.52,74625.0
2019-07-25 14:00:00,155.47,155.85,155.34,155.76,24481.0,155.47,155.85,155.34,155.76,24481.0
2019-07-25 14:30:00,155.73,155.74,155.11,155.33,38818.0,155.73,155.74,155.11,155.33,38818.0
2019-07-25 15:00:00,155.33,155.52,154.9,155.52,51436.0,155.33,155.52,154.9,155.52,51436.0
2019-07-25 15:30:00,155.55,156.43,155.43,156.31,146879.0,155.55,156.43,155.43,156.31,146879.0
2019-07-26 09:30:00,138.0,140.56,127.27,134.52,955921.0,138.0,140.56,127.27,134.52,955921.0
2019-07-26 10:00:00,134.92,137.23,133.45,136.27,326961.0,134.92,137.23,133.45,136.27,326961.0
2019-07-26 10:30:00,136.15,136.99,134.63,135.23,161268.0,136.15,136.99,134.63,135.23,161268.0
2019-07-26 11:00:00,135.18,136.38,134.06,135.21,108230.0,135.18,136.38,134.06,135.21,108230.0
2019-07-26 11:30:00,135.21,135.89,133.47,133.9,242416.0,135.21,135.89,133.47,133.9,242416.0
2019-07-26 12:00:00,133.98,134.03,132.63,132.87,153360.0,133.98,134.03,132.63,132.87,153360.0
2019-07-26 12:30:00,132.88,133.21,131.34,132.1,183989.0,132.88,133.21,131.34,132.1,183989.0
2019-07-26 13:00:00,132.07,132.23,131.01,131.02,135993.0,132.07,132.23,131.01,131.02,135993.0
2019-07-26 13:30:00,131.05,131.43,130.58,130.71,93180.0,131.05,131.43,130.58,130.71,93180.0
2019-07-26 14:00:00,130.58,131.06,129.63,129.64,331697.0,130.58,131.06,129.63,129.64,331697.0
2019-07-26 14:30:00,129.69,130.18,128.47,128.84,128469.0,129.69,130.18,128.47,128.84,128469.0
2019-07-26 15:00:00,128.9,128.93,127.42,128.1,235593.0,128.9,128.93,127.42,128.1,235593.0
2019-07-26 15:30:00,128.07,128.95,127.63,128.87,500885.0,128.07,128.95,127.63,128.87,500885.0
2019-07-29 09:30:00,127.46,127.46,124.43,124.8,283614.0,127.46,127.46,124.43,124.8,283614.0
2019-07-29 10:00:00,124.96,126.89,124.18,125.37,196828.0,124.96,126.89,124.18,125.37,196828.0
2019-07-29 10:30:00,125.48,126.34,125.36,126.09,93738.0,125.48,126.34,125.36,126.09,93738.0
2019-07-29 11:00:00,126.18,126.42,125.67,125.93,118653.0,126.18,126.42,125.67,125.93,118653.0
2019-07-29 11:30:00,125.93,126.08,124.95,125.04,97600.0,125.93,126.08,124.95,125.04,97600.0
2019-07-29 12:00:00,125.03,125.66,124.49,125.57,88310.0,125.03,125.66,124.49,125.57,88310.0
2019-07-29 12:30:00,125.59,125.71,125.17,125.38,55626.0,125.59,125.71,125.17,125.38,55626.0
2019-07-29 13:00:00,125.43,125.97,125.33,125.87,77777.0,125.43,125.97,125.33,125.87,77777.0
2019-07-29 13:30:00,125.87,126.11,125.43,125.51,77920.0,125.87,126.11,125.43,125.51,77920.0
2019-07-29 14:00:00,125.47,126.09,125.35,125.64,75191.0,125.47,126.09,125.35,125.64,75191.0
2019-07-29 14:30:00,125.59,125.6,124.97,125.18,73970.0,125.59,125.6,124.97,125.18,73970.0
2019-07-29 15:00:00,125.22,125.31,125.0,125.02,114140.0,125.22,125.31,125.0,125.02,114140.0
2019-07-29 15:30:00,125.02,125.1,123.83,124.42,441008.0,125.02,125.1,123.83,124.42,441008.0
2019-07-30 09:30:00,124.9,124.9,122.27,123.45,152163.0,124.9,124.9,122.27,123.45,152163.0
2019-07-30 10:00:00,123.44,125.1,123.02,125.05,83346.0,123.44,125.1,123.02,125.05,83346.0
2019-07-30 10:30:00,125.03,126.01,124.9,125.83,79029.0,125.03,126.01,124.9,125.83,79029.0
2019-07-30 11:00:00,125.77,126.12,125.64,126.04,65209.0,125.77,126.12,125.64,126.04,65209.0
2019-07-30 11:30:00,126.05,126.13,125.55,125.59,55729.0,126.05,126.13,125.55,125.59,55729.0
2019-07-30 12:00:00,125.6,125.64,125.04,125.19,48075.0,125.6,125.64,125.04,125.19,48075.0
2019-07-30 12:30:00,125.15,125.74,125.01,125.53,42005.0,125.15,125.74,125.01,125.53,42005.0
2019-07-30 13:00:00,125.51,125.64,125.19,125.27,28763.0,125.51,125.64,125.19,125.27,28763.0
2019-07-30 13:30:00,125.28,125.45,125.01,125.23,38879.0,125.28,125.45,125.01,125.23,38879.0
2019-07-30 14:00:00,125.25,125.78,125.14,125.63,51778.0,125.25,125.78,125.14,125.63,51778.0
2019-07-30 14:30:00,125.64,125.66,125.04,125.06,45880.0,125.64,125.66,125.04,125.06,45880.0
2019-07-30 15:00:00,125.08,125.2,124.97,125.17,58746.0,125.08,125.2,124.97,125.17,58746.0
2019-07-30 15:30:00,125.17,125.54,125.0,125.25,170582.0,125.17,125.54,125.0,125.25,170582.0
2019-07-31 09:30:00,125.17,126.11,123.68,124.94,52212.0,125.17,126.11,123.68,124.94,52212.0
2019-07-31 10:00:00,124.83,125.04,124.3,124.47,25636.0,124.83,125.04,124.3,124.47,25636.0
2019-07-31 10:30:00,124.5,125.23,124.17,125.21,34182.0,124.5,125.23,124.17,125.21,34182.0
2019-07-31 11:00:00,125.21,125.98,125.21,125.52,30516.0,125.21,125.98,125.21,125.52,30516.0
2019-07-31 11:30:00,125.53,126.47,125.53,126.13,32653.0,125.53,126.47,125.53,126.13,32653.0
2019-07-31 12:00:00,126.21,126.33,125.93,125.99,39484.0,126.21,126.33,125.93,125.99,39484.0
2019-07-31 12:30:00,126.03,126.41,126.01,126.4,22919.0,126.03,126.41,126.01,126.4,22919.0
2019-07-31 13:00:00,126.41,126.61,126.32,126.5,17576.0,126.41,126.61,126.32,126.5,17576.0
2019-07-31 13:30:00,126.49,126.72,126.23,126.71,21482.0,126.49,126.72,126.23,126.71,21482.0
2019-07-31 14:00:00,126.54,126.69,126.06,126.41,35234.0,126.54,126.69,126.06,126.41,35234.0
2019-07-31 14:30:00,126.45,126.72,124.24,125.09,76844.0,126.45,126.72,124.24,125.09,76844.0
2019-07-31 15:00:00,125.24,126.1,125.03,125.57,60883.0,125.24,126.1,125.03,125.57,60883.0
2019-07-31 15:30:00,125.48,125.58,124.69,124.69,97231.0,125.48,125.58,124.69,124.69,97231.0
2019-08-01 09:30:00,124.39,124.82,123.27,124.5,26883.0,124.39,124.82,123.27,124.5,26883.0
2019-08-01 10:00:00,124.49,125.32,124.48,125.04,20396.0,124.49,125.32,124.48,125.04,20396.0
2019-08-01 10:30:00,125.0,125.3,124.73,124.92,18982.0,125.0,125.3,124.73,124.92,18982.0
2019-08-01 11:00:00,124.97,125.12,124.7,124.77,17840.0,124.97,125.12,124.7,124.77,17840.0
2019-08-01 11:30:00,124.74,124.98,124.52,124.63,17041.0,124.74,124.98,124.52,124.63,17041.0
2019-08-01 12:00:00,124.71,124.83,124.53,124.73,25580.0,124.71,124.83,124.53,124.73,25580.0
2019-08-01 12:30:00,124.81,124.88,124.58,124.71,27984.0,124.81,124.88,124.58,124.71,27984.0
2019-08-01 13:00:00,124.67,124.91,123.88,123.89,29939.0,124.67,124.91,123.88,123.89,29939.0
2019-08-01 13:30:00,123.78,124.18,121.86,122.7,95217.0,123.78,124.18,121.86,122.7,95217.0
2019-08-01 14:00:00,122.66,122.9,121.63,122.14,35196.0,122.66,122.9,121.63,122.14,35196.0
2019-08-01 14:30:00,122.1,122.1,121.4,121.61,48234.0,122.1,122.1,121.4,121.61,48234.0
2019-08-01 15:00:00,121.64,122.58,121.38,122.23,105276.0,121.64,122.58,121.38,122.23,105276.0
2019-08-01 15:30:00,122.18,122.65,122.01,122.39,140135.0,122.18,122.65,122.01,122.39,140135.0
2019-08-02 09:30:00,121.84,122.75,121.34,122.55,29273.0,121.84,122.75,121.34,122.55,29273.0
2019-08-02 10:00:00,122.59,122.79,122.06,122.62,25772.0,122.59,122.79,122.06,122.62,25772.0
2019-08-02 10:30:00,122.49,122.56,121.9,121.91,31713.0,122.49,122.56,121.9,121.91,31713.0
2019-08-02 11:00:00,121.81,122.81,121.81,122.4,26926.0,121.81,122.81,121.81,122.4,26926.0
2019-08-02 11:30:00,122.34,122.46,121.83,122.14,27899.0,122.34,122.46,121.83,122.14,27899.0
2019-08-02 12:00:00,122.2,122.28,121.86,122.05,37735.0,122.2,122.28,121.86,122.05,37735.0
2019-08-02 12:30:00,121.99,121.99,120.55,120.62,37744.0,121.99,121.99,120.55,120.62,37744.0
2019-08-02 13:00:00,120.6,121.04,120.38,121.04,25021.0,120.6,121.04,120.38,121.04,25021.0
2019-08-02 13:30:00,121.02,121.08,120.7,120.77,22358.0,121.02,121.08,120.7,120.77,22358.0
2019-08-02 14:00:00,120.81,121.53,120.76,121.36,25144.0,120.81,121.53,120.76,121.36,25144.0
2019-08-02 14:30:00,121.4,121.41,121.01,121.18,30275.0,121.4,121.41,121.01,121.18,30275.0
2019-08-02 15:00:00,121.3,121.44,120.98,121.33,38698.0,121.3,121.44,120.98,121.33,38698.0
2019-08-02 15:30:00,121.3,121.55,120.33,120.38,138263.0,121.3,121.55,120.33,120.38,138263.0
2019-08-05 09:30:00,119.18,120.58,118.8,119.57,68683.0,119.18,120.58,118.8,119.57,68683.0
2019-08-05 10:00:00,119.5,120.14,119.39,119.52,49845.0,119.5,120.14,119.39,119.52,49845.0
2019-08-05 10:30:00,119.46,119.9,119.35,119.7,65495.0,119.46,119.9,119.35,119.7,65495.0
2019-08-05 11:00:00,119.69,120.24,119.44,119.54,80230.0,119.69,120.24,119.44,119.54,80230.0
2019-08-05 11:30:00,119.58,119.68,118.98,119.02,85570.0,119.58,119.68,118.98,119.02,85570.0
2019-08-05 12:00:00,119.02,119.92,118.97,119.38,34114.0,119.02,119.92,118.97,119.38,34114.0
2019-08-05 12:30:00,119.42,119.42,118.89,119.13,25071.0,119.42,119.42,118.89,119.13,25071.0
2019-08-05 13:00:00,119.1,119.27,118.98,118.99,17802.0,119.1,119.27,118.98,118.99,17802.0
2019-08-05 13:30:00,118.98,119.48,118.7,118.7,29654.0,118.98,119.48,118.7,118.7,29654.0
2019-08-05 14:00:00,118.68,118.88,118.17,118.17,34564.0,118.68,118.88,118.17,118.17,34564.0
2019-08-05 14:30:00,118.27,118.38,117.63,117.99,82939.0,118.27,118.38,117.63,117.99,82939.0
2019-08-05 15:00:00,117.95,118.54,117.36,118.39,51618.0,117.95,118.54,117.36,118.39,51618.0
2019-08-05 15:30:00,118.3,118.94,118.17,118.24,95116.0,118.3,118.94,118.17,118.24,95116.0
2019-08-06 09:30:00,118.8,119.2,117.5,117.82,63889.0,118.8,119.2,117.5,117.82,63889.0
2019-08-06 10:00:00,117.86,118.17,117.38,118.0,36922.0,117.86,118.17,117.38,118.0,36922.0
2019-08-06 10:30:00,118.01,118.55,117.71,117.97,26350.0,118.01,118.55,117.71,117.97,26350.0
2019-08-06 11:00:00,117.96,117.96,117.31,117.7,48708.0,117.96,117.96,117.31,117.7,48708.0
2019-08-06 11:30:00,117.72,117.87,117.26,117.45,29327.0,117.72,117.87,117.26,117.45,29327.0
2019-08-06 12:00:00,117.55,117.55,116.76,116.82,15255.0,117.55,117.55,116.76,116.82,15255.0
2019-08-06 12:30:00,116.76,116.96,116.6,116.86,21508.0,116.76,116.96,116.6,116.86,21508.0
2019-08-06 13:00:00,116.91,117.44,116.89,117.33,21867.0,116.91,117.44,116.89,117.33,21867.0
2019-08-06 13:30:00,117.31,117.72,117.28,117.4,37424.0,117.31,117.72,117.28,117.4,37424.0
2019-08-06 14:00:00,117.35,117.83,117.12,117.82,18403.0,117.35,117.83,117.12,117.82,18403.0
2019-08-06 14:30:00,117.82,118.06,117.62,117.72,19240.0,117.82,118.06,117.62,117.72,19240.0
2019-08-06 15:00:00,117.76,117.91,117.5,117.59,32180.0,117.76,117.91,117.5,117.59,32180.0
2019-08-06 15:30:00,117.6,117.77,117.27,117.52,107536.0,117.6,117.77,117.27,117.52,107536.0
2019-08-07 09:30:00,116.2,116.89,115.74,116.0,56262.0,116.2,116.89,115.74,116.0,56262.0
2019-08-07 10:00:00,116.05,116.27,115.57,115.58,25738.0,116.05,116.27,115.57,115.58,25738.0
2019-08-07 10:30:00,115.55,116.87,115.54,116.85,21396.0,115.55,116.87,115.54,116.85,21396.0
2019-08-07 11:00:00,116.84,117.29,116.44,117.02,33854.0,116.84,117.29,116.44,117.02,33854.0
2019-08-07 11:30:00,117.02,117.5,116.95,117.32,22321.0,117.02,117.5,116.95,117.32,22321.0
2019-08-07 12:00:00,117.32,117.65,117.02,117.45,22875.0,117.32,117.65,117.02,117.45,22875.0
2019-08-07 12:30:00,117.45,117.92,116.7,117.03,55339.0,117.45,117.92,116.7,117.03,55339.0
2019-08-07 13:00:00,117.08,117.14,116.84,117.07,31231.0,117.08,117.14,116.84,117.07,31231.0
2019-08-07 13:30:00,117.03,117.2,116.81,116.81,57270.0,117.03,117.2,116.81,116.81,57270.0
2019-08-07 14:00:00,116.91,117.1,116.63,117.03,26839.0,116.91,117.1,116.63,117.03,26839.0
2019-08-07 14:30:00,117.0,118.15,116.94,117.6,92901.0,117.0,118.15,116.94,117.6,92901.0
2019-08-07 15:00:00,117.63,118.52,117.52,118.43,60628.0,117.63,118.52,117.52,118.43,60628.0
2019-08-07 15:30:00,118.45,118.8,118.2,118.4,81806.0,118.45,118.8,118.2,118.4,81806.0
2019-08-08 09:30:00,118.55,119.61,117.7,118.32,69225.0,118.55,119.61,117.7,118.32,69225.0
2019-08-08 10:00:00,118.33,119.09,117.08,117.13,77338.0,118.33,119.09,117.08,117.13,77338.0
2019-08-08 10:30:00,117.38,118.75,117.32,118.61,37217.0,117.38,118.75,117.32,118.61,37217.0
2019-08-08 11:00:00,118.61,118.82,118.35,118.62,21339.0,118.61,118.82,118.35,118.62,21339.0
2019-08-08 11:30:00,118.51,118.61,118.28,118.3,26046.0,118.51,118.61,118.28,118.3,26046.0
2019-08-08 12:00:00,118.31,118.51,117.85,117.93,10647.0,118.31,118.51,117.85,117.93,10647.0
2019-08-08 12:30:00,117.94,118.07,117.65,118.04,22679.0,117.94,118.07,117.65,118.04,22679.0
2019-08-08 13:00:00,118.08,118.61,117.98,118.16,47311.0,118.08,118.61,117.98,118.16,47311.0
2019-08-08 13:30:00,118.16,118.22,117.98,117.98,8093.0,118.16,118.22,117.98,117.98,8093.0
2019-08-08 14:00:00,118.01,118.1,117.8,117.86,13695.0,118.01,118.1,117.8,117.86,13695.0
2019-08-08 14:30:00,117.96,118.16,117.8,118.0,17523.0,117.96,118.16,117.8,118.0,17523.0
2019-08-08 15:00:00,118.02,118.04,117.52,117.65,75387.0,118.02,118.04,117.52,117.65,75387.0
2019-08-08 15:30:00,117.61,118.0,117.59,117.96,155422.0,117.61,118.0,117.59,117.96,155422.0
2019-08-09 09:30:00,118.4,118.63,117.45,118.05,33932.0,118.4,118.63,117.45,118.05,33932.0
2019-08-09 10:00:00,118.13,118.23,117.12,117.12,16124.0,118.13,118.23,117.12,117.12,16124.0
2019-08-09 10:30:00,117.2,117.37,116.64,116.65,25930.0,117.2,117.37,116.64,116.65,25930.0
2019-08-09 11:00:00,116.65,117.19,116.6,116.89,25970.0,116.65,117.19,116.6,116.89,25970.0
2019-08-09 11:30:00,116.91,117.19,116.91,117.16,16910.0,116.91,117.19,116.91,117.16,16910.0
2019-08-09 12:00:00,117.19,117.76,117.12,117.18,43683.0,117.19,117.76,117.12,117.18,43683.0
2019-08-09 12:30:00,117.14,117.55,116.81,117.03,20068.0,117.14,117.55,116.81,117.03,20068.0
2019-08-09 13:00:00,117.05,117.43,116.95,117.35,8979.0,117.05,117.43,116.95,117.35,8979.0
2019-08-09 13:30:00,117.46,117.55,117.32,117.34,11732.0,117.46,117.55,117.32,117.34,11732.0
2019-08-09 14:00:00,117.38,117.38,117.0,117.12,12333.0,117.38,117.38,117.0,117.12,12333.0
2019-08-09 14:30:00,117.14,117.18,116.87,117.06,25243.0,117.14,117.18,116.87,117.06,25243.0
2019-08-09 15:00:00,117.13,117.25,116.94,117.02,25461.0,117.13,117.25,116.94,117.02,25461.0
2019-08-09 15:30:00,117.02,117.12,116.71,116.75,76061.0,117.02,117.12,116.71,116.75,76061.0
2019-08-12 09:30:00,116.11,116.44,114.91,115.07,28286.0,116.11,116.44,114.91,115.07,28286.0
2019-08-12 10:00:00,115.11,115.19,114.44,114.5,36535.0,115.11,115.19,114.44,114.5,36535.0
2019-08-12 10:30:00,114.53,114.83,114.2,114.48,18844.0,114.53,114.83,114.2,114.48,18844.0
2019-08-12 11:00:00,114.47,114.98,114.39,114.52,25914.0,114.47,114.98,114.39,114.52,25914.0
2019-08-12 11:30:00,114.48,114.6,114.03,114.53,18537.0,114.48,114.6,114.03,114.53,18537.0
2019-08-12 12:00:00,114.54,114.65,114.21,114.65,22400.0,114.54,114.65,114.21,114.65,22400.0
2019-08-12 12:30:00,114.6,114.61,113.92,113.96,31062.0,114.6,114.61,113.92,113.96,31062.0
2019-08-12 13:00:00,113.91,114.79,113.86,114.43,26918.0,113.91,114.79,113.86,114.43,26918.0
2019-08-12 13:30:00,114.35,114.68,114.33,114.42,14736.0,114.35,114.68,114.33,114.42,14736.0
2019-08-12 14:00:00,114.38,114.63,114.23,114.37,23057.0,114.38,114.63,114.23,114.37,23057.0
2019-08-12 14:30:00,114.4,114.5,113.82,114.16,54913.0,114.4,114.5,113.82,114.16,54913.0
2019-08-12 15:00:00,114.31,114.34,113.78,113.92,24693.0,114.31,114.34,113.78,113.92,24693.0
2019-08-12 15:30:00,113.93,114.42,113.83,113.96,68391.0,113.93,114.42,113.83,113.96,68391.0
2019-08-13 09:30:00,114.32,118.12,113.63,118.12,43471.0,114.32,118.12,113.63,118.12,43471.0
2019-08-13 10:00:00,118.02,118.08,116.63,117.53,42271.0,118.02,118.08,116.63,117.53,42271.0
2019-08-13 10:30:00,117.59,117.66,116.28,116.35,25193.0,117.59,117.66,116.28,116.35,25193.0
2019-08-13 11:00:00,116.27,116.64,115.5,115.68,26758.0,116.27,116.64,115.5,115.68,26758.0
2019-08-13 11:30:00,115.75,116.39,115.46,116.39,13708.0,115.75,116.39,115.46,116.39,13708.0
2019-08-13 12:00:00,116.36,116.44,116.11,116.34,25708.0,116.36,116.44,116.11,116.34,25708.0
2019-08-13 12:30:00,116.35,116.35,115.71,115.82,10867.0,116.35,116.35,115.71,115.82,10867.0
2019-08-13 13:00:00,115.8,115.93,115.39,115.49,7965.0,115.8,115.93,115.39,115.49,7965.0
2019-08-13 13:30:00,115.5,115.8,115.31,115.33,9461.0,115.5,115.8,115.31,115.33,9461.0
2019-08-13 14:00:00,115.41,115.41,114.96,115.1,24559.0,115.41,115.41,114.96,115.1,24559.0
2019-08-13 14:30:00,115.1,115.27,114.98,115.0,39900.0,115.1,115.27,114.98,115.0,39900.0
2019-08-13 15:00:00,115.03,115.16,114.88,115.11,61508.0,115.03,115.16,114.88,115.11,61508.0
2019-08-13 15:30:00,115.09,115.11,114.62,114.82,90781.0,115.09,115.11,114.62,114.82,90781.0
2019-08-14 09:30:00,113.15,114.48,112.82,114.44,34858.0,113.15,114.48,112.82,114.44,34858.0
2019-08-14 10:00:00,114.44,114.52,113.22,114.01,46443.0,114.44,114.52,113.22,114.01,46443.0
2019-08-14 10:30:00,114.07,114.14,113.01,113.1,30216.0,114.07,114.14,113.01,113.1,30216.0
2019-08-14 11:00:00,113.06,113.06,112.36,112.46,27864.0,113.06,113.06,112.36,112.46,27864.0
2019-08-14 11:30:00,112.49,112.73,111.82,112.02,15100.0,112.49,112.73,111.82,112.02,15100.0
2019-08-14 12:00:00,112.02,112.16,111.57,112.09,38113.0,112.02,112.16,111.57,112.09,38113.0
2019-08-14 12:30:00,112.14,112.99,111.98,112.82,75277.0,112.14,112.99,111.98,112.82,75277.0
2019-08-14 13:00:00,112.71,113.45,112.59,113.37,33766.0,112.71,113.45,112.59,113.37,33766.0
2019-08-14 13:30:00,113.31,113.75,113.19,113.28,18653.0,113.31,113.75,113.19,113.28,18653.0
2019-08-14 14:00:00,113.24,113.25,112.78,112.86,28516.0,113.24,113.25,112.78,112.86,28516.0
2019-08-14 14:30:00,112.83,113.08,112.66,113.01,30305.0,112.83,113.08,112.66,113.01,30305.0
2019-08-14 15:00:00,113.0,113.41,112.61,113.16,38551.0,113.0,113.41,112.61,113.16,38551.0
2019-08-14 15:30:00,113.08,113.45,112.45,112.45,165213.0,113.08,113.45,112.45,112.45,165213.0
2019-08-15 09:30:00,112.28,112.65,111.47,111.74,25905.0,112.28,112.65,111.47,111.74,25905.0
2019-08-15 10:00:00,111.74,112.06,110.61,110.82,28249.0,111.74,112.06,110.61,110.82,28249.0
2019-08-15 10:30:00,110.59,111.28,110.46,111.13,29538.0,110.59,111.28,110.46,111.13,29538.0
2019-08-15 11:00:00,111.11,111.11,110.48,110.83,32346.0,111.11,111.11,110.48,110.83,32346.0
2019-08-15 11:30:00,110.83,111.32,110.83,111.07,17960.0,110.83,111.32,110.83,111.07,17960.0
2019-08-15 12:00:00,111.03,111.7,110.99,111.14,39889.0,111.03,111.7,110.99,111.14,39889.0
2019-08-15 12:30:00,111.19,111.25,110.6,110.6,25500.0,111.19,111.25,110.6,110.6,25500.0
2019-08-15 13:00:00,110.65,110.83,110.39,110.43,56933.0,110.65,110.83,110.39,110.43,56933.0
2019-08-15 13:30:00,110.43,110.43,109.81,110.02,33610.0,110.43,110.43,109.81,110.02,33610.0
2019-08-15 14:00:00,109.93,110.44,109.93,110.15,15348.0,109.93,110.44,109.93,110.15,15348.0
2019-08-15 14:30:00,110.15,110.15,109.73,109.75,24523.0,110.15,110.15,109.73,109.75,24523.0
2019-08-15 15:00:00,109.75,110.24,109.7,109.92,46639.0,109.75,110.24,109.7,109.92,46639.0
2019-08-15 15:30:00,109.88,110.82,109.75,110.45,161509.0,109.88,110.82,109.75,110.45,161509.0
2019-08-16 09:30:00,110.45,111.31,109.56,109.81,94196.0,110.45,111.31,109.56,109.81,94196.0
2019-08-16 10:00:00,109.78,110.2,108.93,109.78,44723.0,109.78,110.2,108.93,109.78,44723.0
2019-08-16 10:30:00,109.75,110.43,109.74,110.36,30413.0,109.75,110.43,109.74,110.36,30413.0
2019-08-16 11:00:00,110.36,111.15,110.36,111.15,39537.0,110.36,111.15,110.36,111.15,39537.0
2019-08-16 11:30:00,111.15,112.08,111.14,111.97,19730.0,111.15,112.08,111.14,111.97,19730.0
2019-08-16 12:00:00,111.87,112.08,111.67,111.82,29269.0,111.87,112.08,111.67,111.82,29269.0
2019-08-16 12:30:00,111.79,112.15,111.71,111.88,12402.0,111.79,112.15,111.71,111.88,12402.0
2019-08-16 13:00:00,111.93,112.17,111.87,112.09,15716.0,111.93,112.17,111.87,112.09,15716.0
2019-08-16 13:30:00,112.08,112.08,111.83,111.83,15750.0,112.08,112.08,111.83,111.83,15750.0
2019-08-16 14:00:00,111.81,111.89,111.59,111.69,12120.0,111.81,111.89,111.59,111.69,12120.0
2019-08-16 14:30:00,111.67,111.8,111.52,111.74,17015.0,111.67,111.8,111.52,111.74,17015.0
2019-08-16 15:00:00,111.76,111.83,111.57,111.65,20180.0,111.76,111.83,111.57,111.65,20180.0
2019-08-16 15:30:00,111.62,111.82,111.35,111.37,81107.0,111.62,111.82,111.35,111.37,81107.0
2019-08-19 09:30:00,112.78,114.12,112.57,113.95,42364.0,112.78,114.12,112.57,113.95,42364.0
2019-08-19 10:00:00,114.01,114.84,113.88,114.79,35813.0,114.01,114.84,113.88,114.79,35813.0
2019-08-19 10:30:00,114.81,115.31,114.54,114.82,77613.0,114.81,115.31,114.54,114.82,77613.0
2019-08-19 11:00:00,114.77,114.93,114.46,114.59,35144.0,114.77,114.93,114.46,114.59,35144.0
2019-08-19 11:30:00,114.58,114.83,114.48,114.76,24778.0,114.58,114.83,114.48,114.76,24778.0
2019-08-19 12:00:00,114.68,114.8,114.47,114.55,13308.0,114.68,114.8,114.47,114.55,13308.0
2019-08-19 12:30:00,114.57,114.57,114.47,114.49,17419.0,114.57,114.57,114.47,114.49,17419.0
2019-08-19 13:00:00,114.5,114.8,114.46,114.79,18748.0,114.5,114.8,114.46,114.79,18748.0
2019-08-19 13:30:00,114.76,114.87,114.47,114.51,20331.0,114.76,114.87,114.47,114.51,20331.0
2019-08-19 14:00:00,114.52,114.57,114.04,114.13,14124.0,114.52,114.57,114.04,114.13,14124.0
2019-08-19 14:30:00,114.15,114.24,114.03,114.17,29087.0,114.15,114.24,114.03,114.17,29087.0
2019-08-19 15:00:00,114.19,114.51,114.19,114.42,30869.0,114.19,114.51,114.19,114.42,30869.0
2019-08-19 15:30:00,114.4,114.51,114.02,114.05,116665.0,114.4,114.51,114.02,114.05,116665.0
2019-08-20 09:30:00,113.52,114.07,112.36,112.81,19728.0,113.52,114.07,112.36,112.81,19728.0
2019-08-20 10:00:00,112.92,112.92,112.01,112.01,24142.0,112.92,112.92,112.01,112.01,24142.0
2019-08-20 10:30:00,112.03,113.13,111.93,113.11,48042.0,112.03,113.13,111.93,113.11,48042.0
2019-08-20 11:00:00,113.05,113.51,112.97,113.35,32997.0,113.05,113.51,112.97,113.35,32997.0
2019-08-20 11:30:00,113.32,113.54,112.89,113.07,13744.0,113.32,113.54,112.89,113.07,13744.0
2019-08-20 12:00:00,113.11,113.45,113.1,113.1,22769.0,113.11,113.45,113.1,113.1,22769.0
2019-08-20 12:30:00,113.1,113.15,112.8,113.09,14503.0,113.1,113.15,112.8,113.09,14503.0
2019-08-20 13:00:00,113.08,113.32,113.02,113.14,15497.0,113.08,113.32,113.02,113.14,15497.0
2019-08-20 13:30:00,113.09,113.12,112.81,113.12,13025.0,113.09,113.12,112.81,113.12,13025.0
2019-08-20 14:00:00,113.13,113.13,112.7,112.85,15313.0,113.13,113.13,112.7,112.85,15313.0
2019-08-20 14:30:00,112.89,113.29,112.83,113.07,19840.0,112.89,113.29,112.83,113.07,19840.0
2019-08-20 15:00:00,113.03,113.08,112.88,113.07,20984.0,113.03,113.08,112.88,113.07,20984.0
2019-08-20 15:30:00,113.06,113.37,112.94,113.07,102756.0,113.06,113.37,112.94,113.07,102756.0
2019-08-21 09:30:00,117.26,117.26,115.54,115.97,54584.0,117.26,117.26,115.54,115.97,54584.0
2019-08-21 10:00:00,115.97,116.67,115.97,116.34,30664.0,115.97,116.67,115.97,116.34,30664.0
2019-08-21 10:30:00,116.31,116.68,116.1,116.37,30233.0,116.31,116.68,116.1,116.37,30233.0
2019-08-21 11:00:00,116.37,116.77,116.28,116.55,36379.0,116.37,116.77,116.28,116.55,36379.0
2019-08-21 11:30:00,116.55,117.29,116.5,117.13,32615.0,116.55,117.29,116.5,117.13,32615.0
2019-08-21 12:00:00,117.16,117.32,116.83,117.32,30558.0,117.16,117.32,116.83,117.32,30558.0
2019-08-21 12:30:00,117.33,117.35,117.05,117.16,22251.0,117.33,117.35,117.05,117.16,22251.0
2019-08-21 13:00:00,117.16,117.16,116.34,116.46,12485.0,117.16,117.16,116.34,116.46,12485.0
2019-08-21 13:30:00,116.52,116.52,116.31,116.34,14893.0,116.52,116.52,116.31,116.34,14893.0
2019-08-21 14:00:00,116.29,116.33,115.94,116.13,15919.0,116.29,116.33,115.94,116.13,15919.0
2019-08-21 14:30:00,116.14,116.24,115.93,116.0,27919.0,116.14,116.24,115.93,116.0,27919.0
2019-08-21 15:00:00,116.03,116.21,115.91,116.01,23401.0,116.03,116.21,115.91,116.01,23401.0
2019-08-21 15:30:00,116.04,116.15,115.82,115.98,106980.0,116.04,116.15,115.82,115.98,106980.0
2019-08-22 09:30:00,116.05,116.9,115.98,116.4,18366.0,116.05,116.9,115.98,116.4,18366.0
2019-08-22 10:00:00,116.38,116.45,115.04,115.17,13094.0,116.38,116.45,115.04,115.17,13094.0
2019-08-22 10:30:00,115.16,115.21,114.28,114.39,21980.0,115.16,115.21,114.28,114.39,21980.0
2019-08-22 11:00:00,114.53,115.5,114.49,114.89,22270.0,114.53,115.5,114.49,114.89,22270.0
2019-08-22 11:30:00,114.89,115.32,114.88,115.31,8674.0,114.89,115.32,114.88,115.31,8674.0
2019-08-22 12:00:00,115.34,115.59,115.26,115.58,10889.0,115.34,115.59,115.26,115.58,10889.0
2019-08-22 12:30:00,115.58,116.17,115.58,116.09,10906.0,115.58,116.17,115.58,116.09,10906.0
2019-08-22 13:00:00,116.07,116.4,115.96,116.4,9727.0,116.07,116.4,115.96,116.4,9727.0
2019-08-22 13:30:00,116.38,116.75,116.31,116.43,20080.0,116.38,116.75,116.31,116.43,20080.0
2019-08-22 14:00:00,116.53,116.56,116.21,116.26,15234.0,116.53,116.56,116.21,116.26,15234.0
2019-08-22 14:30:00,116.29,116.58,116.28,116.49,9472.0,116.29,116.58,116.28,116.49,9472.0
2019-08-22 15:00:00,116.5,116.55,116.31,116.44,23913.0,116.5,116.55,116.31,116.44,23913.0
2019-08-22 15:30:00,116.46,116.72,116.25,116.27,68785.0,116.46,116.72,116.25,116.27,68785.0
2019-08-23 09:30:00,115.32,115.73,114.62,115.73,20381.0,115.32,115.73,114.62,115.73,20381.0
2019-08-23 10:00:00,115.61,116.07,114.72,115.18,15693.0,115.61,116.07,114.72,115.18,15693.0
2019-08-23 10:30:00,115.1,115.96,115.09,115.27,18615.0,115.1,115.96,115.09,115.27,18615.0
2019-08-23 11:00:00,115.36,115.37,113.55,114.01,31856.0,115.36,115.37,113.55,114.01,31856.0
2019-08-23 11:30:00,114.06,114.08,113.03,113.07,14933.0,114.06,114.08,113.03,113.07,14933.0
2019-08-23 12:00:00,113.01,113.72,112.89,113.21,13266.0,113.01,113.72,112.89,113.21,13266.0
2019-08-23 12:30:00,113.2,113.42,112.69,113.01,10292.0,113.2,113.42,112.69,113.01,10292.0
2019-08-23 13:00:00,112.96,113.24,112.79,112.85,16088.0,112.96,113.24,112.79,112.85,16088.0
2019-08-23 13:30:00,112.9,113.5,112.77,113.33,12274.0,112.9,113.5,112.77,113.33,12274.0
2019-08-23 14:00:00,113.33,113.37,112.94,112.97,30061.0,113.33,113.37,112.94,112.97,30061.0
2019-08-23 14:30:00,112.98,113.05,112.74,112.93,25643.0,112.98,113.05,112.74,112.93,25643.0
2019-08-23 15:00:00,112.84,113.11,112.64,112.72,39930.0,112.84,113.11,112.64,112.72,39930.0
2019-08-23 15:30:00,112.74,112.77,111.52,112.12,118696.0,112.74,112.77,111.52,112.12,118696.0
2019-08-26 09:30:00,113.34,113.6,112.19,113.57,65412.0,113.34,113.6,112.19,113.57,65412.0
2019-08-26 10:00:00,113.43,113.75,113.24,113.57,21704.0,113.43,113.75,113.24,113.57,21704.0
2019-08-26 10:30:00,113.43,113.78,113.29,113.73,20847.0,113.43,113.78,113.29,113.73,20847.0
2019-08-26 11:00:00,113.67,113.95,112.97,113.83,51921.0,113.67,113.95,112.97,113.83,51921.0
2019-08-26 11:30:00,113.77,114.25,113.77,114.24,25557.0,113.77,114.25,113.77,114.24,25557.0
2019-08-26 12:00:00,114.24,114.24,113.92,113.97,20320.0,114.24,114.24,113.92,113.97,20320.0
2019-08-26 12:30:00,113.95,114.12,113.95,114.1,10146.0,113.95,114.12,113.95,114.1,10146.0
2019-08-26 13:00:00,114.03,114.34,113.97,114.19,11432.0,114.03,114.34,113.97,114.19,11432.0
2019-08-26 13:30:00,114.19,114.3,113.89,113.99,45332.0,114.19,114.3,113.89,113.99,45332.0
2019-08-26 14:00:00,113.99,114.01,113.56,113.57,16445.0,113.99,114.01,113.56,113.57,16445.0
2019-08-26 14:30:00,113.57,113.84,113.51,113.53,14290.0,113.57,113.84,113.51,113.53,14290.0
2019-08-26 15:00:00,113.56,113.69,113.13,113.16,25222.0,113.56,113.69,113.13,113.16,25222.0
2019-08-26 15:30:00,113.18,113.63,112.94,113.59,79116.0,113.18,113.63,112.94,113.59,79116.0
2019-08-27 09:30:00,114.37,114.37,113.28,113.66,32522.0,114.37,114.37,113.28,113.66,32522.0
2019-08-27 10:00:00,113.76,114.01,113.22,113.36,8419.0,113.76,114.01,113.22,113.36,8419.0
2019-08-27 10:30:00,113.42,113.47,112.84,112.84,6723.0,113.42,113.47,112.84,112.84,6723.0
2019-08-27 11:00:00,112.92,113.11,111.97,111.97,14648.0,112.92,113.11,111.97,111.97,14648.0
2019-08-27 11:30:00,112.07,112.16,111.63,111.88,10208.0,112.07,112.16,111.63,111.88,10208.0
2019-08-27 12:00:00,111.87,111.99,111.58,111.78,11350.0,111.87,111.99,111.58,111.78,11350.0
2019-08-27 12:30:00,111.77,111.91,111.66,111.71,13788.0,111.77,111.91,111.66,111.71,13788.0
2019-08-27 13:00:00,111.7,112.39,111.66,112.39,42251.0,111.7,112.39,111.66,112.39,42251.0
2019-08-27 13:30:00,112.36,112.67,112.18,112.45,7136.0,112.36,112.67,112.18,112.45,7136.0
2019-08-27 14:00:00,112.47,112.54,112.23,112.4,17679.0,112.47,112.54,112.23,112.4,17679.0
2019-08-27 14:30:00,112.31,112.64,112.27,112.57,16618.0,112.31,112.64,112.27,112.57,16618.0
2019-08-27 15:00:00,112.62,112.7,112.43,112.52,18426.0,112.62,112.7,112.43,112.52,18426.0
2019-08-27 15:30:00,112.47,112.86,112.04,112.54,90257.0,112.47,112.86,112.04,112.54,90257.0
2019-08-28 09:30:00,112.04,112.76,111.02,112.61,17676.0,112.04,112.76,111.02,112.61,17676.0
2019-08-28 10:00:00,112.5,112.72,111.88,112.39,26064.0,112.5,112.72,111.88,112.39,26064.0
2019-08-28 10:30:00,112.38,113.03,112.23,112.83,29480.0,112.38,113.03,112.23,112.83,29480.0
2019-08-28 11:00:00,112.98,113.52,112.75,113.52,9517.0,112.98,113.52,112.75,113.52,9517.0
2019-08-28 11:30:00,113.49,113.83,113.28,113.52,7538.0,113.49,113.83,113.28,113.52,7538.0
2019-08-28 12:00:00,113.53,113.68,113.3,113.4,5777.0,113.53,113.68,113.3,113.4,5777.0
2019-08-28 12:30:00,113.44,113.63,113.34,113.56,6364.0,113.44,113.63,113.34,113.56,6364.0
2019-08-28 13:00:00,113.53,113.53,113.08,113.18,7601.0,113.53,113.53,113.08,113.18,7601.0
2019-08-28 13:30:00,113.07,113.35,112.99,113.03,9463.0,113.07,113.35,112.99,113.03,9463.0
2019-08-28 14:00:00,113.03,113.25,112.96,113.02,11400.0,113.03,113.25,112.96,113.02,11400.0
2019-08-28 14:30:00,113.08,113.46,112.92,113.39,20146.0,113.08,113.46,112.92,113.39,20146.0
2019-08-28 15:00:00,113.38,113.38,112.94,112.94,14567.0,113.38,113.38,112.94,112.94,14567.0
2019-08-28 15:30:00,112.91,113.28,112.85,113.18,50465.0,112.91,113.28,112.85,113.18,50465.0
2019-08-29 09:30:00,114.74,116.84,114.6,116.59,27369.0,114.74,116.84,114.6,116.59,27369.0
2019-08-29 10:00:00,116.59,116.78,116.27,116.64,18520.0,116.59,116.78,116.27,116.64,18520.0
2019-08-29 10:30:00,116.83,116.96,116.0,116.85,18864.0,116.83,116.96,116.0,116.85,18864.0
2019-08-29 11:00:00,116.91,117.32,116.64,117.24,23117.0,116.91,117.32,116.64,117.24,23117.0
2019-08-29 11:30:00,117.17,117.46,116.85,116.85,17151.0,117.17,117.46,116.85,116.85,17151.0
2019-08-29 12:00:00,116.84,117.42,116.77,117.17,74492.0,116.84,117.42,116.77,117.17,74492.0
2019-08-29 12:30:00,117.22,117.22,116.7,116.87,15328.0,117.22,117.22,116.7,116.87,15328.0
2019-08-29 13:00:00,116.9,117.12,116.89,117.06,12324.0,116.9,117.12,116.89,117.06,12324.0
2019-08-29 13:30:00,117.11,117.3,117.0,117.05,12633.0,117.11,117.3,117.0,117.05,12633.0
2019-08-29 14:00:00,117.16,117.27,116.95,117.02,13530.0,117.16,117.27,116.95,117.02,13530.0
2019-08-29 14:30:00,117.09,117.15,116.93,117.14,15815.0,117.09,117.15,116.93,117.14,15815.0
2019-08-29 15:00:00,117.11,117.13,116.67,116.73,24748.0,117.11,117.13,116.67,116.73,24748.0
2019-08-29 15:30:00,116.75,116.99,116.66,116.74,68719.0,116.75,116.99,116.66,116.74,68719.0
2019-08-30 09:30:00,117.85,119.15,117.59,119.15,72858.0,117.85,119.15,117.59,119.15,72858.0
2019-08-30 10:00:00,119.26,119.78,119.06,119.27,19013.0,119.26,119.78,119.06,119.27,19013.0
2019-08-30 10:30:00,119.31,119.59,119.11,119.12,20468.0,119.31,119.59,119.11,119.12,20468.0
2019-08-30 11:00:00,119.08,119.2,118.32,118.6,41916.0,119.08,119.2,118.32,118.6,41916.0
2019-08-30 11:30:00,118.69,118.88,118.44,118.81,15851.0,118.69,118.88,118.44,118.81,15851.0
2019-08-30 12:00:00,118.72,118.98,118.64,118.85,36479.0,118.72,118.98,118.64,118.85,36479.0
2019-08-30 12:30:00,118.85,118.99,118.63,118.89,13600.0,118.85,118.99,118.63,118.89,13600.0
2019-08-30 13:00:00,118.89,118.9,118.72,118.81,12302.0,118.89,118.9,118.72,118.81,12302.0
2019-08-30 13:30:00,118.8,118.91,118.62,118.86,14576.0,118.8,118.91,118.62,118.86,14576.0
2019-08-30 14:00:00,118.91,119.5,118.85,119.18,26467.0,118.91,119.5,118.85,119.18,26467.0
2019-08-30 14:30:00,119.16,119.24,118.45,118.59,20405.0,119.16,119.24,118.45,118.59,20405.0
2019-08-30 15:00:00,118.6,118.75,118.41,118.72,24959.0,118.6,118.75,118.41,118.72,24959.0
2019-08-30 15:30:00,118.69,119.0,118.69,118.87,111994.0,118.69,119.0,118.69,118.87,111994.0
2019-09-03 09:30:00,116.82,117.04,115.05,115.05,41645.0,116.82,117.04,115.05,115.05,41645.0
2019-09-03 10:00:00,115.17,115.17,113.92,114.62,62544.0,115.17,115.17,113.92,114.62,62544.0
2019-09-03 10:30:00,114.56,115.04,114.36,114.84,26651.0,114.56,115.04,114.36,114.84,26651.0
2019-09-03 11:00:00,114.85,114.85,114.01,114.14,22187.0,114.85,114.85,114.01,114.14,22187.0
2019-09-03 11:30:00,114.22,114.54,113.92,113.96,13367.0,114.22,114.54,113.92,113.96,13367.0
2019-09-03 12:00:00,114.04,114.55,113.95,114.38,44583.0,114.04,114.55,113.95,114.38,44583.0
2019-09-03 12:30:00,114.34,114.45,113.58,113.66,32340.0,114.34,114.45,113.58,113.66,32340.0
2019-09-03 13:00:00,113.63,114.02,113.54,113.9,17097.0,113.63,114.02,113.54,113.9,17097.0
2019-09-03 13:30:00,113.94,113.97,113.54,113.61,12678.0,113.94,113.97,113.54,113.61,12678.0
2019-09-03 14:00:00,113.63,113.78,113.41,113.5,22950.0,113.63,113.78,113.41,113.5,22950.0
2019-09-03 14:30:00,113.45,113.61,113.14,113.25,24994.0,113.45,113.61,113.14,113.25,24994.0
2019-09-03 15:00:00,113.2,113.6,113.03,113.5,36234.0,113.2,113.6,113.03,113.5,36234.0
2019-09-03 15:30:00,113.51,114.4,113.47,114.34,100516.0,113.51,114.4,113.47,114.34,100516.0
2019-09-04 09:30:00,114.99,115.89,114.72,115.41,9459.0,114.99,115.89,114.72,115.41,9459.0
2019-09-04 10:00:00,115.36,115.57,114.93,115.19,33455.0,115.36,115.57,114.93,115.19,33455.0
2019-09-04 10:30:00,115.15,116.07,115.15,116.05,12022.0,115.15,116.07,115.15,116.05,12022.0
2019-09-04 11:00:00,115.96,116.09,115.43,115.45,11823.0,115.96,116.09,115.43,115.45,11823.0
2019-09-04 11:30:00,115.46,115.79,115.46,115.65,6826.0,115.46,115.79,115.46,115.65,6826.0
2019-09-04 12:00:00,115.73,115.78,115.54,115.6,9555.0,115.73,115.78,115.54,115.6,9555.0
2019-09-04 12:30:00,115.65,115.77,115.47,115.62,9777.0,115.65,115.77,115.47,115.62,9777.0
2019-09-04 13:00:00,115.64,115.67,115.22,115.53,25654.0,115.64,115.67,115.22,115.53,25654.0
2019-09-04 13:30:00,115.5,115.54,115.27,115.47,9477.0,115.5,115.54,115.27,115.47,9477.0
2019-09-04 14:00:00,115.48,115.73,115.47,115.64,10540.0,115.48,115.73,115.47,115.64,10540.0
2019-09-04 14:30:00,115.62,115.81,115.56,115.72,13035.0,115.62,115.81,115.56,115.72,13035.0
2019-09-04 15:00:00,115.74,115.8,115.15,115.28,19121.0,115.74,115.8,115.15,115.28,19121.0
2019-09-04 15:30:00,115.27,115.55,114.92,115.01,77775.0,115.27,115.55,114.92,115.01,77775.0
2019-09-05 09:30:00,116.42,117.59,116.2,116.92,29995.0,116.42,117.59,116.2,116.92,29995.0
2019-09-05 10:00:00,117.1,118.68,117.1,118.11,15605.0,117.1,118.68,117.1,118.11,15605.0
2019-09-05 10:30:00,118.25,118.63,118.09,118.42,14113.0,118.25,118.63,118.09,118.42,14113.0
2019-09-05 11:00:00,118.43,118.59,117.8,118.07,11950.0,118.43,118.59,117.8,118.07,11950.0
2019-09-05 11:30:00,118.13,118.37,117.87,117.98,23697.0,118.13,118.37,117.87,117.98,23697.0
2019-09-05 12:00:00,117.94,118.09,117.74,117.95,13005.0,117.94,118.09,117.74,117.95,13005.0
2019-09-05 12:30:00,117.88,118.14,117.76,118.14,10442.0,117.88,118.14,117.76,118.14,10442.0
2019-09-05 13:00:00,118.17,118.23,117.93,118.11,14641.0,118.17,118.23,117.93,118.11,14641.0
2019-09-05 13:30:00,118.07,118.11,117.46,117.7,22999.0,118.07,118.11,117.46,117.7,22999.0
2019-09-05 14:00:00,117.73,117.79,117.51,117.78,16979.0,117.73,117.79,117.51,117.78,16979.0
2019-09-05 14:30:00,117.72,118.04,117.61,118.02,17876.0,117.72,118.04,117.61,118.02,17876.0
2019-09-05 15:00:00,118.02,118.29,117.79,118.12,40266.0,118.02,118.29,117.79,118.12,40266.0
2019-09-05 15:30:00,118.12,118.17,117.68,117.85,76141.0,118.12,118.17,117.68,117.85,76141.0
2019-09-06 09:30:00,118.42,119.03,117.87,118.84,35376.0,118.42,119.03,117.87,118.84,35376.0
2019-09-06 10:00:00,119.0,119.46,118.61,119.19,13646.0,119.0,119.46,118.61,119.19,13646.0
2019-09-06 10:30:00,119.33,119.89,119.32,119.89,14304.0,119.33,119.89,119.32,119.89,14304.0
2019-09-06 11:00:00,119.98,119.98,119.13,119.13,14164.0,119.98,119.98,119.13,119.13,14164.0
2019-09-06 11:30:00,119.17,119.45,118.94,118.94,9805.0,119.17,119.45,118.94,118.94,9805.0
2019-09-06 12:00:00,118.97,119.26,118.79,118.86,25634.0,118.97,119.26,118.79,118.86,25634.0
2019-09-06 12:30:00,118.88,119.0,118.25,118.35,13126.0,118.88,119.0,118.25,118.35,13126.0
2019-09-06 13:00:00,118.4,118.64,118.33,118.37,7695.0,118.4,118.64,118.33,118.37,7695.0
2019-09-06 13:30:00,118.41,118.48,118.28,118.36,9620.0,118.41,118.48,118.28,118.36,9620.0
2019-09-06 14:00:00,118.3,118.42,118.18,118.25,10551.0,118.3,118.42,118.18,118.25,10551.0
2019-09-06 14:30:00,118.3,118.37,117.84,117.85,18594.0,118.3,118.37,117.84,117.85,18594.0
2019-09-06 15:00:00,117.93,118.55,117.82,118.55,14751.0,117.93,118.55,117.82,118.55,14751.0
2019-09-06 15:30:00,118.56,118.89,118.52,118.84,70365.0,118.56,118.89,118.52,118.84,70365.0
2019-09-09 09:30:00,119.59,120.83,119.37,120.37,100182.0,119.59,120.83,119.37,120.37,100182.0
2019-09-09 10:00:00,120.39,120.95,120.26,120.71,26650.0,120.39,120.95,120.26,120.71,26650.0
2019-09-09 10:30:00,120.75,120.82,120.37,120.67,36880.0,120.75,120.82,120.37,120.67,36880.0
2019-09-09 11:00:00,120.7,121.25,120.36,121.22,43399.0,120.7,121.25,120.36,121.22,43399.0
2019-09-09 11:30:00,121.23,122.03,121.09,122.02,20123.0,121.23,122.03,121.09,122.02,20123.0
2019-09-09 12:00:00,122.07,122.07,121.31,121.48,22746.0,122.07,122.07,121.31,121.48,22746.0
2019-09-09 12:30:00,121.47,121.47,120.62,121.04,21098.0,121.47,121.47,120.62,121.04,21098.0
2019-09-09 13:00:00,121.11,121.23,120.98,121.16,11737.0,121.11,121.23,120.98,121.16,11737.0
2019-09-09 13:30:00,121.16,121.21,120.55,120.69,13572.0,121.16,121.21,120.55,120.69,13572.0
2019-09-09 14:00:00,120.67,120.87,120.33,120.53,17882.0,120.67,120.87,120.33,120.53,17882.0
2019-09-09 14:30:00,120.55,120.66,120.44,120.55,18457.0,120.55,120.66,120.44,120.55,18457.0
2019-09-09 15:00:00,120.52,120.95,120.45,120.95,20965.0,120.52,120.95,120.45,120.95,20965.0
2019-09-09 15:30:00,120.99,121.38,120.92,121.25,64702.0,120.99,121.38,120.92,121.25,64702.0
2019-09-10 09:30:00,121.05,122.79,120.91,122.35,28456.0,121.05,122.79,120.91,122.35,28456.0
2019-09-10 10:00:00,122.45,123.22,122.34,122.9,22253.0,122.45,123.22,122.34,122.9,22253.0
2019-09-10 10:30:00,123.09,123.22,122.72,123.08,25069.0,123.09,123.22,122.72,123.08,25069.0
2019-09-10 11:00:00,123.06,123.53,122.92,123.44,23089.0,123.06,123.53,122.92,123.44,23089.0
2019-09-10 11:30:00,123.4,124.15,123.36,123.92,21773.0,123.4,124.15,123.36,123.92,21773.0
2019-09-10 12:00:00,123.84,124.47,123.5,124.42,14583.0,123.84,124.47,123.5,124.42,14583.0
2019-09-10 12:30:00,124.45,124.78,124.37,124.61,21891.0,124.45,124.78,124.37,124.61,21891.0
2019-09-10 13:00:00,124.6,125.25,124.42,125.25,26855.0,124.6,125.25,124.42,125.25,26855.0
2019-09-10 13:30:00,125.21,125.65,125.16,125.63,22538.0,125.21,125.65,125.16,125.63,22538.0
2019-09-10 14:00:00,125.68,125.95,125.57,125.79,32636.0,125.68,125.95,125.57,125.79,32636.0
2019-09-10 14:30:00,125.8,126.16,125.61,125.91,51284.0,125.8,126.16,125.61,125.91,51284.0
2019-09-10 15:00:00,125.94,126.39,125.78,126.34,52857.0,125.94,126.39,125.78,126.34,52857.0
2019-09-10 15:30:00,126.34,126.43,125.75,125.9,116385.0,126.34,126.43,125.75,125.9,116385.0
2019-09-11 09:30:00,126.85,127.23,123.13,126.93,58099.0,126.85,127.23,123.13,126.93,58099.0
2019-09-11 10:00:00,127.08,127.18,126.51,126.82,22190.0,127.08,127.18,126.51,126.82,22190.0
2019-09-11 10:30:00,126.82,127.49,126.66,127.49,14637.0,126.82,127.49,126.66,127.49,14637.0
2019-09-11 11:00:00,127.32,127.43,126.65,126.69,23767.0,127.32,127.43,126.65,126.69,23767.0
2019-09-11 11:30:00,126.71,127.26,126.71,127.19,24088.0,126.71,127.26,126.71,127.19,24088.0
2019-09-11 12:00:00,127.13,128.07,127.13,128.06,17220.0,127.13,128.07,127.13,128.06,17220.0
2019-09-11 12:30:00,128.13,129.11,127.98,128.91,57741.0,128.13,129.11,127.98,128.91,57741.0
2019-09-11 13:00:00,128.95,129.48,128.95,129.47,22734.0,128.95,129.48,128.95,129.47,22734.0
2019-09-11 13:30:00,129.43,129.8,129.18,129.18,18665.0,129.43,129.8,129.18,129.18,18665.0
2019-09-11 14:00:00,129.26,129.57,128.9,128.92,34108.0,129.26,129.57,128.9,128.92,34108.0
2019-09-11 14:30:00,128.95,129.12,128.5,128.52,20372.0,128.95,129.12,128.5,128.52,20372.0
2019-09-11 15:00:00,128.61,129.05,128.57,128.93,32084.0,128.61,129.05,128.57,128.93,32084.0
2019-09-11 15:30:00,128.86,129.13,128.52,129.04,91692.0,128.86,129.13,128.52,129.04,91692.0
2019-09-12 09:30:00,129.85,129.85,126.21,126.26,33473.0,129.85,129.85,126.21,126.26,33473.0
2019-09-12 10:00:00,126.43,126.8,125.72,126.41,76274.0,126.43,126.8,125.72,126.41,76274.0
2019-09-12 10:30:00,126.46,126.5,125.1,125.14,42395.0,126.46,126.5,125.1,125.14,42395.0
2019-09-12 11:00:00,125.17,126.19,125.17,125.87,28313.0,125.17,126.19,125.17,125.87,28313.0
2019-09-12 11:30:00,125.94,126.14,125.44,125.51,26359.0,125.94,126.14,125.44,125.51,26359.0
2019-09-12 12:00:00,125.44,125.94,125.35,125.88,18177.0,125.44,125.94,125.35,125.88,18177.0
2019-09-12 12:30:00,125.88,126.62,125.85,126.58,18418.0,125.88,126.62,125.85,126.58,18418.0
2019-09-12 13:00:00,126.6,126.62,126.3,126.33,10983.0,126.6,126.62,126.3,126.33,10983.0
2019-09-12 13:30:00,126.39,126.56,126.12,126.47,17779.0,126.39,126.56,126.12,126.47,17779.0
2019-09-12 14:00:00,126.48,126.92,126.36,126.44,34386.0,126.48,126.92,126.36,126.44,34386.0
2019-09-12 14:30:00,126.5,126.57,126.02,126.09,23666.0,126.5,126.57,126.02,126.09,23666.0
2019-09-12 15:00:00,126.09,126.09,125.57,125.63,44572.0,126.09,126.09,125.57,125.63,44572.0
2019-09-12 15:30:00,125.64,125.86,125.41,125.42,121926.0,125.64,125.86,125.41,125.42,121926.0
2019-09-13 09:30:00,123.02,126.79,121.2,126.01,35931.0,123.02,126.79,121.2,126.01,35931.0
2019-09-13 10:00:00,126.06,126.32,125.08,125.8,30900.0,126.06,126.32,125.08,125.8,30900.0
2019-09-13 10:30:00,125.95,126.2,125.82,126.01,16449.0,125.95,126.2,125.82,126.01,16449.0
2019-09-13 11:00:00,125.99,126.08,125.69,125.82,18470.0,125.99,126.08,125.69,125.82,18470.0
2019-09-13 11:30:00,125.86,126.06,125.77,125.82,24150.0,125.86,126.06,125.77,125.82,24150.0
2019-09-13 12:00:00,125.73,126.18,125.58,126.18,11776.0,125.73,126.18,125.58,126.18,11776.0
2019-09-13 12:30:00,126.18,126.6,126.15,126.59,9529.0,126.18,126.6,126.15,126.59,9529.0
2019-09-13 13:00:00,126.52,126.57,126.06,126.1,8683.0,126.52,126.57,126.06,126.1,8683.0
2019-09-13 13:30:00,126.12,126.34,125.86,126.19,10673.0,126.12,126.34,125.86,126.19,10673.0
2019-09-13 14:00:00,126.17,126.63,126.17,126.48,9197.0,126.17,126.63,126.17,126.48,9197.0
2019-09-13 14:30:00,126.52,126.69,126.02,126.02,16301.0,126.52,126.69,126.02,126.02,16301.0
2019-09-13 15:00:00,126.05,126.13,125.7,125.81,25055.0,126.05,126.13,125.7,125.81,25055.0
2019-09-13 15:30:00,125.83,126.16,125.63,125.64,70512.0,125.83,126.16,125.63,125.64,70512.0
2019-09-16 09:30:00,125.63,125.76,124.27,124.62,69408.0,125.63,125.76,124.27,124.62,69408.0
2019-09-16 10:00:00,124.68,124.86,123.88,124.22,50958.0,124.68,124.86,123.88,124.22,50958.0
2019-09-16 10:30:00,124.32,124.55,123.47,123.53,29953.0,124.32,124.55,123.47,123.53,29953.0
2019-09-16 11:00:00,123.53,123.89,123.08,123.45,29462.0,123.53,123.89,123.08,123.45,29462.0
2019-09-16 11:30:00,123.42,123.56,122.76,122.82,21646.0,123.42,123.56,122.76,122.82,21646.0
2019-09-16 12:00:00,122.92,123.0,122.62,122.86,12617.0,122.92,123.0,122.62,122.86,12617.0
2019-09-16 12:30:00,122.82,123.08,122.71,123.0,17120.0,122.82,123.08,122.71,123.0,17120.0
2019-09-16 13:00:00,122.95,123.29,122.83,122.87,20516.0,122.95,123.29,122.83,122.87,20516.0
2019-09-16 13:30:00,122.87,123.04,122.01,122.2,48497.0,122.87,123.04,122.01,122.2,48497.0
2019-09-16 14:00:00,122.2,122.59,122.03,122.58,23278.0,122.2,122.59,122.03,122.58,23278.0
2019-09-16 14:30:00,122.53,122.53,122.12,122.19,18728.0,122.53,122.53,122.12,122.19,18728.0
2019-09-16 15:00:00,122.19,122.35,122.0,122.09,24901.0,122.19,122.35,122.0,122.09,24901.0
2019-09-16 15:30:00,122.07,122.74,122.05,122.44,105077.0,122.07,122.74,122.05,122.44,105077.0
2019-09-17 09:30:00,121.62,122.5,121.25,122.13,38885.0,121.62,122.5,121.25,122.13,38885.0
2019-09-17 10:00:00,122.13,122.31,121.88,122.0,99498.0,122.13,122.31,121.88,122.0,99498.0
2019-09-17 10:30:00,122.1,122.3,121.01,121.36,40470.0,122.1,122.3,121.01,121.36,40470.0
2019-09-17 11:00:00,121.4,121.87,121.1,121.58,42524.0,121.4,121.87,121.1,121.58,42524.0
2019-09-17 11:30:00,121.72,122.41,121.66,122.16,25973.0,121.72,122.41,121.66,122.16,25973.0
2019-09-17 12:00:00,122.17,122.2,121.84,122.14,20556.0,122.17,122.2,121.84,122.14,20556.0
2019-09-17 12:30:00,122.14,122.15,121.7,121.87,20308.0,122.14,122.15,121.7,121.87,20308.0
2019-09-17 13:00:00,121.9,121.93,121.12,121.12,66168.0,121.9,121.93,121.12,121.12,66168.0
2019-09-17 13:30:00,121.12,122.25,121.1,122.01,30951.0,121.12,122.25,121.1,122.01,30951.0
2019-09-17 14:00:00,122.08,122.26,121.91,122.08,17295.0,122.08,122.26,121.91,122.08,17295.0
2019-09-17 14:30:00,122.05,122.22,122.03,122.05,28348.0,122.05,122.22,122.03,122.05,28348.0
2019-09-17 15:00:00,122.04,122.26,121.97,122.0,45715.0,122.04,122.26,121.97,122.0,45715.0
2019-09-17 15:30:00,121.99,122.21,121.97,122.19,99288.0,121.99,122.21,121.97,122.19,99288.0
2019-09-18 09:30:00,122.46,122.46,121.19,122.32,25564.0,122.46,122.46,121.19,122.32,25564.0
2019-09-18 10:00:00,122.32,123.54,122.32,123.39,45537.0,122.32,123.54,122.32,123.39,45537.0
2019-09-18 10:30:00,123.35,123.53,123.18,123.43,22033.0,123.35,123.53,123.18,123.43,22033.0
2019-09-18 11:00:00,123.4,123.52,123.08,123.22,19945.0,123.4,123.52,123.08,123.22,19945.0
2019-09-18 11:30:00,123.23,123.23,122.79,123.11,14565.0,123.23,123.23,122.79,123.11,14565.0
2019-09-18 12:00:00,123.14,123.38,123.12,123.18,18602.0,123.14,123.38,123.12,123.18,18602.0
2019-09-18 12:30:00,123.15,123.23,122.93,123.05,14416.0,123.15,123.23,122.93,123.05,14416.0
2019-09-18 13:00:00,123.07,123.36,123.04,123.3,30532.0,123.07,123.36,123.04,123.3,30532.0
2019-09-18 13:30:00,123.26,123.28,122.41,122.41,13255.0,123.26,123.28,122.41,122.41,13255.0
2019-09-18 14:00:00,122.56,122.83,122.13,122.48,32128.0,122.56,122.83,122.13,122.48,32128.0
2019-09-18 14:30:00,122.48,122.7,122.19,122.56,19558.0,122.48,122.7,122.19,122.56,19558.0
2019-09-18 15:00:00,122.56,122.98,122.43,122.83,31476.0,122.56,122.98,122.43,122.83,31476.0
2019-09-18 15:30:00,122.89,123.27,122.87,122.95,90266.0,122.89,123.27,122.87,122.95,90266.0
2019-09-19 09:30:00,123.13,123.95,122.66,122.86,11161.0,123.13,123.95,122.66,122.86,11161.0
2019-09-19 10:00:00,122.74,123.05,122.54,122.88,11848.0,122.74,123.05,122.54,122.88,11848.0
2019-09-19 10:30:00,122.84,123.28,122.63,123.28,24598.0,122.84,123.28,122.63,123.28,24598.0
2019-09-19 11:00:00,123.36,124.07,123.33,123.97,58114.0,123.36,124.07,123.33,123.97,58114.0
2019-09-19 11:30:00,123.93,124.03,123.85,123.91,14751.0,123.93,124.03,123.85,123.91,14751.0
2019-09-19 12:00:00,123.93,124.03,123.82,123.86,20754.0,123.93,124.03,123.82,123.86,20754.0
2019-09-19 12:30:00,123.8,124.77,123.66,124.56,42589.0,123.8,124.77,123.66,124.56,42589.0
2019-09-19 13:00:00,124.57,125.0,124.53,124.68,17764.0,124.57,125.0,124.53,124.68,17764.0
2019-09-19 13:30:00,124.61,124.61,124.22,124.22,10425.0,124.61,124.61,124.22,124.22,10425.0
2019-09-19 14:00:00,124.25,124.72,124.25,124.59,28010.0,124.25,124.72,124.25,124.59,28010.0
2019-09-19 14:30:00,124.59,124.62,124.06,124.36,32312.0,124.59,124.62,124.06,124.36,32312.0
2019-09-19 15:00:00,124.4,124.56,124.18,124.19,30338.0,124.4,124.56,124.18,124.19,30338.0
2019-09-19 15:30:00,124.15,124.4,124.08,124.2,79888.0,124.15,124.4,124.08,124.2,79888.0
2019-09-20 09:30:00,124.53,125.48,123.6,124.06,71096.0,124.53,125.48,123.6,124.06,71096.0
2019-09-20 10:00:00,124.15,124.17,123.1,123.38,28185.0,124.15,124.17,123.1,123.38,28185.0
2019-09-20 10:30:00,123.42,124.02,123.21,123.78,32144.0,123.42,124.02,123.21,123.78,32144.0
2019-09-20 11:00:00,123.79,124.2,123.78,123.96,6968.0,123.79,124.2,123.78,123.96,6968.0
2019-09-20 11:30:00,123.98,124.08,123.33,123.87,31783.0,123.98,124.08,123.33,123.87,31783.0
2019-09-20 12:00:00,123.83,124.05,123.71,123.98,15066.0,123.83,124.05,123.71,123.98,15066.0
2019-09-20 12:30:00,123.97,124.22,123.92,124.01,9359.0,123.97,124.22,123.92,124.01,9359.0
2019-09-20 13:00:00,124.03,124.07,122.57,122.97,10689.0,124.03,124.07,122.57,122.97,10689.0
2019-09-20 13:30:00,122.97,123.02,122.64,122.9,15699.0,122.97,123.02,122.64,122.9,15699.0
2019-09-20 14:00:00,122.91,123.23,122.77,123.05,15199.0,122.91,123.23,122.77,123.05,15199.0
2019-09-20 14:30:00,123.05,123.29,123.03,123.19,11519.0,123.05,123.29,123.03,123.19,11519.0
2019-09-20 15:00:00,123.22,123.3,122.74,122.81,17857.0,123.22,123.3,122.74,122.81,17857.0
2019-09-20 15:30:00,122.85,123.66,122.81,123.36,115240.0,122.85,123.66,122.81,123.36,115240.0
2019-09-23 09:30:00,122.07,123.5,121.28,122.32,30593.0,122.07,123.5,121.28,122.32,30593.0
2019-09-23 10:00:00,122.23,122.28,121.55,122.24,36016.0,122.23,122.28,121.55,122.24,36016.0
2019-09-23 10:30:00,122.22,122.68,122.12,122.52,11362.0,122.22,122.68,122.12,122.52,11362.0
2019-09-23 11:00:00,122.58,122.72,122.2,122.65,13723.0,122.58,122.72,122.2,122.65,13723.0
2019-09-23 11:30:00,122.63,122.75,122.33,122.75,12854.0,122.63,122.75,122.33,122.75,12854.0
2019-09-23 12:00:00,122.71,123.25,122.71,123.14,25246.0,122.71,123.25,122.71,123.14,25246.0
2019-09-23 12:30:00,123.07,123.28,122.6,122.6,9951.0,123.07,123.28,122.6,122.6,9951.0
2019-09-23 13:00:00,122.8,122.83,122.26,122.27,10258.0,122.8,122.83,122.26,122.27,10258.0
2019-09-23 13:30:00,122.27,122.85,122.25,122.72,16740.0,122.27,122.85,122.25,122.72,16740.0
2019-09-23 14:00:00,122.69,122.9,122.61,122.68,7823.0,122.69,122.9,122.61,122.68,7823.0
2019-09-23 14:30:00,122.65,122.69,122.41,122.44,12854.0,122.65,122.69,122.41,122.44,12854.0
2019-09-23 15:00:00,122.37,122.61,122.3,122.35,24390.0,122.37,122.61,122.3,122.35,24390.0
2019-09-23 15:30:00,122.34,122.34,121.69,121.7,106947.0,122.34,122.34,121.69,121.7,106947.0
2019-09-24 09:30:00,121.7,122.6,121.5,122.51,68955.0,121.7,122.6,121.5,122.51,68955.0
2019-09-24 10:00:00,122.41,122.42,121.62,121.82,44792.0,122.41,122.42,121.62,121.82,44792.0
2019-09-24 10:30:00,121.89,122.3,121.88,122.15,30207.0,121.89,122.3,121.88,122.15,30207.0
2019-09-24 11:00:00,122.02,122.15,121.43,121.75,38775.0,122.02,122.15,121.43,121.75,38775.0
2019-09-24 11:30:00,121.81,122.04,121.46,121.96,20614.0,121.81,122.04,121.46,121.96,20614.0
2019-09-24 12:00:00,122.03,122.18,121.64,121.76,18023.0,122.03,122.18,121.64,121.76,18023.0
2019-09-24 12:30:00,121.82,121.91,121.1,121.21,39335.0,121.82,121.91,121.1,121.21,39335.0
2019-09-24 13:00:00,121.25,121.6,121.15,121.15,17019.0,121.25,121.6,121.15,121.15,17019.0
2019-09-24 13:30:00,121.13,121.63,121.11,121.12,23898.0,121.13,121.63,121.11,121.12,23898.0
2019-09-24 14:00:00,121.13,121.64,120.56,121.22,34424.0,121.13,121.64,120.56,121.22,34424.0
2019-09-24 14:30:00,121.21,121.39,120.27,120.44,72245.0,121.21,121.39,120.27,120.44,72245.0
2019-09-24 15:00:00,120.46,120.86,120.31,120.31,47618.0,120.46,120.86,120.31,120.31,47618.0
2019-09-24 15:30:00,120.33,120.33,119.83,120.19,114510.0,120.33,120.33,119.83,120.19,114510.0
2019-09-25 09:30:00,121.01,122.07,120.61,120.87,76606.0,121.01,122.07,120.61,120.87,76606.0
2019-09-25 10:00:00,121.14,121.57,120.88,121.36,23434.0,121.14,121.57,120.88,121.36,23434.0
2019-09-25 10:30:00,121.29,121.86,121.16,121.76,23620.0,121.29,121.86,121.16,121.76,23620.0
2019-09-25 11:00:00,121.75,122.35,121.73,122.12,21742.0,121.75,122.35,121.73,122.12,21742.0
2019-09-25 11:30:00,122.09,122.39,122.03,122.03,12200.0,122.09,122.39,122.03,122.03,12200.0
2019-09-25 12:00:00,122.06,122.43,122.05,122.25,12327.0,122.06,122.43,122.05,122.25,12327.0
2019-09-25 12:30:00,122.24,122.4,122.08,122.14,11837.0,122.24,122.4,122.08,122.14,11837.0
2019-09-25 13:00:00,122.15,122.23,122.02,122.02,10465.0,122.15,122.23,122.02,122.02,10465.0
2019-09-25 13:30:00,122.04,122.18,121.99,122.0,32692.0,122.04,122.18,121.99,122.0,32692.0
2019-09-25 14:00:00,122.02,122.24,122.02,122.24,36861.0,122.02,122.24,122.02,122.24,36861.0
2019-09-25 14:30:00,122.24,122.27,122.01,122.05,14080.0,122.24,122.27,122.01,122.05,14080.0
2019-09-25 15:00:00,122.04,122.25,122.01,122.25,23943.0,122.04,122.25,122.01,122.25,23943.0
2019-09-25 15:30:00,122.26,122.32,122.02,122.11,119591.0,122.26,122.32,122.02,122.11,119591.0
2019-09-26 09:30:00,122.26,123.13,121.34,123.07,62857.0,122.26,123.13,121.34,123.07,62857.0
2019-09-26 10:00:00,123.15,123.4,122.19,122.32,12078.0,123.15,123.4,122.19,122.32,12078.0
2019-09-26 10:30:00,122.42,122.72,122.26,122.52,9755.0,122.42,122.72,122.26,122.52,9755.0
2019-09-26 11:00:00,122.49,122.49,121.96,122.16,10027.0,122.49,122.49,121.96,122.16,10027.0
2019-09-26 11:30:00,122.1,122.26,121.9,122.04,24943.0,122.1,122.26,121.9,122.04,24943.0
2019-09-26 12:00:00,122.04,122.48,121.99,122.48,8414.0,122.04,122.48,121.99,122.48,8414.0
2019-09-26 12:30:00,122.42,122.66,122.33,122.41,6545.0,122.42,122.66,122.33,122.41,6545.0
2019-09-26 13:00:00,122.42,122.42,122.0,122.01,6146.0,122.42,122.42,122.0,122.01,6146.0
2019-09-26 13:30:00,122.05,122.4,121.93,122.2,51350.0,122.05,122.4,121.93,122.2,51350.0
2019-09-26 14:00:00,122.17,122.28,121.99,122.02,15186.0,122.17,122.28,121.99,122.02,15186.0
2019-09-26 14:30:00,122.04,122.2,122.01,122.09,7957.0,122.04,122.2,122.01,122.09,7957.0
2019-09-26 15:00:00,122.06,122.24,122.04,122.14,14267.0,122.06,122.24,122.04,122.14,14267.0
2019-09-26 15:30:00,122.16,122.33,121.45,121.52,85343.0,122.16,122.33,121.45,121.52,85343.0
2019-09-27 09:30:00,122.78,124.77,122.68,124.06,40429.0,122.78,124.77,122.68,124.06,40429.0
2019-09-27 10:00:00,123.85,124.14,123.26,123.72,37282.0,123.85,124.14,123.26,123.72,37282.0
2019-09-27 10:30:00,123.8,124.19,123.47,124.19,14613.0,123.8,124.19,123.47,124.19,14613.0
2019-09-27 11:00:00,124.15,124.44,123.87,124.43,17389.0,124.15,124.44,123.87,124.43,17389.0
2019-09-27 11:30:00,124.37,124.63,123.39,124.34,33719.0,124.37,124.63,123.39,124.34,33719.0
2019-09-27 12:00:00,124.26,124.26,123.59,123.8,17978.0,124.26,124.26,123.59,123.8,17978.0
2019-09-27 12:30:00,123.75,124.02,123.07,123.07,16694.0,123.75,124.02,123.07,123.07,16694.0
2019-09-27 13:00:00,123.06,123.45,122.91,123.33,12933.0,123.06,123.45,122.91,123.33,12933.0
2019-09-27 13:30:00,123.42,123.65,123.09,123.43,15046.0,123.42,123.65,123.09,123.43,15046.0
2019-09-27 14:00:00,123.37,123.66,123.19,123.44,12133.0,123.37,123.66,123.19,123.44,12133.0
2019-09-27 14:30:00,123.39,123.47,123.03,123.03,16902.0,123.39,123.47,123.03,123.03,16902.0
2019-09-27 15:00:00,123.02,123.39,122.86,123.21,21048.0,123.02,123.39,122.86,123.21,21048.0
2019-09-27 15:30:00,123.25,123.63,123.16,123.48,77710.0,123.25,123.63,123.16,123.48,77710.0
2019-09-30 09:30:00,123.8,124.68,123.8,124.39,29094.0,123.8,124.68,123.8,124.39,29094.0
2019-09-30 10:00:00,124.28,124.82,123.83,124.19,18897.0,124.28,124.82,123.83,124.19,18897.0
2019-09-30 10:30:00,124.04,124.29,123.72,124.29,10780.0,124.04,124.29,123.72,124.29,10780.0
2019-09-30 11:00:00,124.32,125.09,124.19,124.97,13745.0,124.32,125.09,124.19,124.97,13745.0
2019-09-30 11:30:00,124.9,124.9,124.5,124.51,7814.0,124.9,124.9,124.5,124.51,7814.0
2019-09-30 12:00:00,124.5,125.17,124.5,125.17,8199.0,124.5,125.17,124.5,125.17,8199.0
2019-09-30 12:30:00,125.11,125.11,124.84,124.85,7138.0,125.11,125.11,124.84,124.85,7138.0
2019-09-30 13:00:00,124.89,124.97,124.74,124.95,8029.0,124.89,124.97,124.74,124.95,8029.0
2019-09-30 13:30:00,124.91,124.91,124.6,124.68,10196.0,124.91,124.91,124.6,124.68,10196.0
2019-09-30 14:00:00,124.61,124.66,124.36,124.53,13406.0,124.61,124.66,124.36,124.53,13406.0
2019-09-30 14:30:00,124.65,124.66,124.36,124.37,9109.0,124.65,124.66,124.36,124.37,9109.0
2019-09-30 15:00:00,124.34,124.65,124.23,124.32,13482.0,124.34,124.65,124.23,124.32,13482.0
2019-09-30 15:30:00,124.31,124.42,123.98,124.07,52230.0,124.31,124.42,123.98,124.07,52230.0
2019-10-01 09:30:00,125.03,126.18,124.18,125.95,47183.0,125.03,126.18,124.18,125.95,47183.0
2019-10-01 10:00:00,125.84,125.84,123.86,124.11,13123.0,125.84,125.84,123.86,124.11,13123.0
2019-10-01 10:30:00,124.07,124.23,123.55,123.73,14229.0,124.07,124.23,123.55,123.73,14229.0
2019-10-01 11:00:00,123.67,123.67,123.07,123.46,6938.0,123.67,123.67,123.07,123.46,6938.0
2019-10-01 11:30:00,123.42,123.52,122.82,123.0,11868.0,123.42,123.52,122.82,123.0,11868.0
2019-10-01 12:00:00,122.95,122.95,122.0,122.12,17432.0,122.95,122.95,122.0,122.12,17432.0
2019-10-01 12:30:00,122.17,122.62,122.17,122.34,9941.0,122.17,122.62,122.17,122.34,9941.0
2019-10-01 13:00:00,122.31,122.34,121.96,122.04,27833.0,122.31,122.34,121.96,122.04,27833.0
2019-10-01 13:30:00,122.02,122.08,121.44,121.45,39786.0,122.02,122.08,121.44,121.45,39786.0
2019-10-01 14:00:00,121.4,121.82,121.37,121.67,12258.0,121.4,121.82,121.37,121.67,12258.0
2019-10-01 14:30:00,121.75,121.94,121.61,121.68,24354.0,121.75,121.94,121.61,121.68,24354.0
2019-10-01 15:00:00,121.74,121.9,121.31,121.46,34167.0,121.74,121.9,121.31,121.46,34167.0
2019-10-01 15:30:00,121.45,121.51,121.09,121.27,76928.0,121.45,121.51,121.09,121.27,76928.0
2019-10-02 09:30:00,120.41,120.87,118.31,118.46,37490.0,120.41,120.87,118.31,118.46,37490.0
2019-10-02 10:00:00,118.44,118.72,118.1,118.5,66090.0,118.44,118.72,118.1,118.5,66090.0
2019-10-02 10:30:00,118.45,118.99,117.84,118.17,47085.0,118.45,118.99,117.84,118.17,47085.0
2019-10-02 11:00:00,118.11,118.69,117.97,118.05,32745.0,118.11,118.69,117.97,118.05,32745.0
2019-10-02 11:30:00,118.05,118.21,117.63,118.0,34815.0,118.05,118.21,117.63,118.0,34815.0
2019-10-02 12:00:00,118.03,118.3,117.67,117.91,14522.0,118.03,118.3,117.67,117.91,14522.0
2019-10-02 12:30:00,118.0,118.16,117.52,117.62,16464.0,118.0,118.16,117.52,117.62,16464.0
2019-10-02 13:00:00,117.56,118.16,117.56,118.09,21996.0,117.56,118.16,117.56,118.09,21996.0
2019-10-02 13:30:00,118.14,118.3,118.0,118.18,16429.0,118.14,118.3,118.0,118.18,16429.0
2019-10-02 14:00:00,118.18,118.79,118.08,118.61,28774.0,118.18,118.79,118.08,118.61,28774.0
2019-10-02 14:30:00,118.63,118.8,118.57,118.75,23775.0,118.63,118.8,118.57,118.75,23775.0
2019-10-02 15:00:00,118.75,119.18,118.51,118.97,62807.0,118.75,119.18,118.51,118.97,62807.0
2019-10-02 15:30:00,118.94,119.02,118.5,118.95,97010.0,118.94,119.02,118.5,118.95,97010.0
2019-10-03 09:30:00,119.32,120.59,119.11,120.29,134108.0,119.32,120.59,119.11,120.29,134108.0
2019-10-03 10:00:00,120.3,120.54,118.96,119.84,137122.0,120.3,120.54,118.96,119.84,137122.0
2019-10-03 10:30:00,119.83,120.16,119.6,120.14,87334.0,119.83,120.16,119.6,120.14,87334.0
2019-10-03 11:00:00,120.02,120.93,120.02,120.14,27807.0,120.02,120.93,120.02,120.14,27807.0
2019-10-03 11:30:00,120.12,120.12,119.77,119.89,30185.0,120.12,120.12,119.77,119.89,30185.0
2019-10-03 12:00:00,119.93,120.8,119.92,120.66,20214.0,119.93,120.8,119.92,120.66,20214.0
2019-10-03 12:30:00,120.66,120.73,120.35,120.71,12930.0,120.66,120.73,120.35,120.71,12930.0
2019-10-03 13:00:00,120.7,121.09,120.54,121.0,27312.0,120.7,121.09,120.54,121.0,27312.0
2019-10-03 13:30:00,121.01,121.34,120.79,121.02,24056.0,121.01,121.34,120.79,121.02,24056.0
2019-10-03 14:00:00,121.07,121.94,120.94,121.93,77651.0,121.07,121.94,120.94,121.93,77651.0
2019-10-03 14:30:00,121.95,122.07,121.54,121.64,52284.0,121.95,122.07,121.54,121.64,52284.0
2019-10-03 15:00:00,121.66,121.97,121.4,121.47,56630.0,121.66,121.97,121.4,121.47,56630.0
2019-10-03 15:30:00,121.47,121.95,121.32,121.95,89632.0,121.47,121.95,121.32,121.95,89632.0
2019-10-04 09:30:00,122.64,123.15,122.0,122.19,53095.0,122.64,123.15,122.0,122.19,53095.0
2019-10-04 10:00:00,122.26,122.99,122.19,122.53,13874.0,122.26,122.99,122.19,122.53,13874.0
2019-10-04 10:30:00,122.62,122.96,122.41,122.89,23065.0,122.62,122.96,122.41,122.89,23065.0
2019-10-04 11:00:00,122.85,123.89,122.84,123.71,20992.0,122.85,123.89,122.84,123.71,20992.0
2019-10-04 11:30:00,123.79,124.09,123.76,124.08,28193.0,123.79,124.09,123.76,124.08,28193.0
2019-10-04 12:00:00,124.12,124.12,123.28,123.57,39796.0,124.12,124.12,123.28,123.57,39796.0
2019-10-04 12:30:00,123.53,123.92,123.35,123.81,24942.0,123.53,123.92,123.35,123.81,24942.0
2019-10-04 13:00:00,123.78,123.92,123.52,123.87,26432.0,123.78,123.92,123.52,123.87,26432.0
2019-10-04 13:30:00,123.85,123.93,123.58,123.58,15331.0,123.85,123.93,123.58,123.58,15331.0
2019-10-04 14:00:00,123.61,123.72,123.42,123.7,22099.0,123.61,123.72,123.42,123.7,22099.0
2019-10-04 14:30:00,123.7,124.06,123.65,123.7,31814.0,123.7,124.06,123.65,123.7,31814.0
2019-10-04 15:00:00,123.72,123.94,123.72,123.83,21056.0,123.72,123.94,123.72,123.83,21056.0
2019-10-04 15:30:00,123.86,124.07,123.69,124.03,97351.0,123.86,124.07,123.69,124.03,97351.0
2019-10-07 09:30:00,122.91,124.64,122.87,124.55,66657.0,122.91,124.64,122.87,124.55,66657.0
2019-10-07 10:00:00,124.54,124.92,124.26,124.79,16613.0,124.54,124.92,124.26,124.79,16613.0
2019-10-07 10:30:00,124.71,125.33,124.71,125.2,19667.0,124.71,125.33,124.71,125.2,19667.0
2019-10-07 11:00:00,125.2,125.4,124.99,125.22,11942.0,125.2,125.4,124.99,125.22,11942.0
2019-10-07 11:30:00,125.07,125.35,124.96,125.25,13294.0,125.07,125.35,124.96,125.25,13294.0
2019-10-07 12:00:00,125.29,125.35,125.09,125.24,11495.0,125.29,125.35,125.09,125.24,11495.0
2019-10-07 12:30:00,125.17,125.21,125.06,125.09,7594.0,125.17,125.21,125.06,125.09,7594.0
2019-10-07 13:00:00,125.06,125.43,125.06,125.38,64551.0,125.06,125.43,125.06,125.38,64551.0
2019-10-07 13:30:00,125.39,126.03,125.39,125.85,15376.0,125.39,126.03,125.39,125.85,15376.0
2019-10-07 14:00:00,125.87,125.87,124.95,125.08,13738.0,125.87,125.87,124.95,125.08,13738.0
2019-10-07 14:30:00,125.1,125.25,124.22,124.28,432832.0,125.1,125.25,124.22,124.28,432832.0
2019-10-07 15:00:00,124.34,124.42,123.7,124.08,18764.0,124.34,124.42,123.7,124.08,18764.0
2019-10-07 15:30:00,124.15,124.23,123.74,124.04,67977.0,124.15,124.23,123.74,124.04,67977.0
2019-10-08 09:30:00,122.92,123.19,121.61,122.4,27579.0,122.92,123.19,121.61,122.4,27579.0
2019-10-08 10:00:00,122.38,122.84,122.15,122.43,23944.0,122.38,122.84,122.15,122.43,23944.0
2019-10-08 10:30:00,122.46,122.89,122.0,122.81,43118.0,122.46,122.89,122.0,122.81,43118.0
2019-10-08 11:00:00,122.84,123.14,122.65,122.78,20670.0,122.84,123.14,122.65,122.78,20670.0
2019-10-08 11:30:00,122.79,122.99,122.45,122.95,7356.0,122.79,122.99,122.45,122.95,7356.0
2019-10-08 12:00:00,122.89,123.31,122.8,123.28,29240.0,122.89,123.31,122.8,123.28,29240.0
2019-10-08 12:30:00,123.26,123.42,122.98,123.11,19930.0,123.26,123.42,122.98,123.11,19930.0
2019-10-08 13:00:00,123.01,123.25,122.97,123.08,62235.0,123.01,123.25,122.97,123.08,62235.0
2019-10-08 13:30:00,123.1,123.71,123.1,123.49,17159.0,123.1,123.71,123.1,123.49,17159.0
2019-10-08 14:00:00,123.55,123.72,123.35,123.54,9698.0,123.55,123.72,123.35,123.54,9698.0
2019-10-08 14:30:00,123.58,124.12,122.88,123.15,72528.0,123.58,124.12,122.88,123.15,72528.0
2019-10-08 15:00:00,123.33,123.37,122.62,122.92,10360.0,123.33,123.37,122.62,122.92,10360.0
2019-10-08 15:30:00,122.93,123.0,122.24,122.24,56070.0,122.93,123.0,122.24,122.24,56070.0
2019-10-09 09:30:00,123.36,123.47,122.48,123.06,57817.0,123.36,123.47,122.48,123.06,57817.0
2019-10-09 10:00:00,122.98,123.03,122.46,122.78,35303.0,122.98,123.03,122.46,122.78,35303.0
2019-10-09 10:30:00,122.68,123.28,122.63,123.08,19243.0,122.68,123.28,122.63,123.08,19243.0
2019-10-09 11:00:00,123.08,123.08,122.52,122.73,12171.0,123.08,123.08,122.52,122.73,12171.0
2019-10-09 11:30:00,122.72,123.05,122.71,122.77,23075.0,122.72,123.05,122.71,122.77,23075.0
2019-10-09 12:00:00,122.73,123.05,122.7,122.92,14225.0,122.73,123.05,122.7,122.92,14225.0
2019-10-09 12:30:00,122.92,122.96,122.76,122.93,12450.0,122.92,122.96,122.76,122.93,12450.0
2019-10-09 13:00:00,122.97,123.12,122.86,123.02,9136.0,122.97,123.12,122.86,123.02,9136.0
2019-10-09 13:30:00,123.13,123.25,122.95,123.0,46891.0,123.13,123.25,122.95,123.0,46891.0
2019-10-09 14:00:00,123.05,123.3,122.82,123.1,35802.0,123.05,123.3,122.82,123.1,35802.0
2019-10-09 14:30:00,123.05,123.25,123.02,123.14,31166.0,123.05,123.25,123.02,123.14,31166.0
2019-10-09 15:00:00,123.16,123.48,123.1,123.28,65804.0,123.16,123.48,123.1,123.28,65804.0
2019-10-09 15:30:00,123.31,123.33,122.96,123.12,82586.0,123.31,123.33,122.96,123.12,82586.0
2019-10-10 09:30:00,123.59,123.92,123.27,123.77,16260.0,123.59,123.92,123.27,123.77,16260.0
2019-10-10 10:00:00,123.76,123.82,122.93,123.06,40659.0,123.76,123.82,122.93,123.06,40659.0
2019-10-10 10:30:00,123.11,123.59,122.93,123.59,60611.0,123.11,123.59,122.93,123.59,60611.0
2019-10-10 11:00:00,123.53,123.8,123.29,123.63,82479.0,123.53,123.8,123.29,123.63,82479.0
2019-10-10 11:30:00,123.55,123.75,123.31,123.31,24188.0,123.55,123.75,123.31,123.31,24188.0
2019-10-10 12:00:00,123.35,123.41,123.15,123.18,6401.0,123.35,123.41,123.15,123.18,6401.0
2019-10-10 12:30:00,123.16,123.21,123.0,123.06,9274.0,123.16,123.21,123.0,123.06,9274.0
2019-10-10 13:00:00,122.97,123.39,122.97,123.29,11253.0,122.97,123.39,122.97,123.29,11253.0
2019-10-10 13:30:00,123.19,123.52,123.09,123.38,20807.0,123.19,123.52,123.09,123.38,20807.0
2019-10-10 14:00:00,123.39,123.54,122.94,123.4,25825.0,123.39,123.54,122.94,123.4,25825.0
2019-10-10 14:30:00,123.4,123.48,123.18,123.31,19266.0,123.4,123.48,123.18,123.31,19266.0
2019-10-10 15:00:00,123.31,123.57,123.24,123.42,34079.0,123.31,123.57,123.24,123.42,34079.0
2019-10-10 15:30:00,123.44,123.52,123.28,123.4,76561.0,123.44,123.52,123.28,123.4,76561.0
2019-10-11 09:30:00,124.72,126.39,124.1,125.58,29660.0,124.72,126.39,124.1,125.58,29660.0
2019-10-11 10:00:00,125.61,125.97,125.45,125.54,32112.0,125.61,125.97,125.45,125.54,32112.0
2019-10-11 10:30:00,125.58,125.7,125.35,125.37,26025.0,125.58,125.7,125.35,125.37,26025.0
2019-10-11 11:00:00,125.38,125.92,125.38,125.72,33462.0,125.38,125.92,125.38,125.72,33462.0
2019-10-11 11:30:00,125.7,125.75,124.91,124.97,24179.0,125.7,125.75,124.91,124.97,24179.0
2019-10-11 12:00:00,125.04,125.05,124.4,124.96,19253.0,125.04,125.05,124.4,124.96,19253.0
2019-10-11 12:30:00,125.03,125.03,124.23,124.48,42369.0,125.03,125.03,124.23,124.48,42369.0
2019-10-11 13:00:00,124.51,125.3,124.48,125.21,25272.0,124.51,125.3,124.48,125.21,25272.0
2019-10-11 13:30:00,125.1,125.26,124.93,125.13,25043.0,125.1,125.26,124.93,125.13,25043.0
2019-10-11 14:00:00,125.14,125.23,124.87,125.01,24393.0,125.14,125.23,124.87,125.01,24393.0
2019-10-11 14:30:00,125.02,125.11,124.78,124.87,44041.0,125.02,125.11,124.78,124.87,44041.0
2019-10-11 15:00:00,124.84,125.01,124.74,124.94,38649.0,124.84,125.01,124.74,124.94,38649.0
2019-10-11 15:30:00,124.96,125.09,124.3,124.37,88070.0,124.96,125.09,124.3,124.37,88070.0
2019-10-14 09:30:00,121.57,122.88,120.76,122.48,27778.0,121.57,122.88,120.76,122.48,27778.0
2019-10-14 10:00:00,122.48,122.58,121.99,122.11,24255.0,122.48,122.58,121.99,122.11,24255.0
2019-10-14 10:30:00,122.11,122.52,121.97,122.46,12077.0,122.11,122.52,121.97,122.46,12077.0
2019-10-14 11:00:00,122.5,123.16,122.48,123.14,11904.0,122.5,123.16,122.48,123.14,11904.0
2019-10-14 11:30:00,123.14,123.22,122.96,123.17,37063.0,123.14,123.22,122.96,123.17,37063.0
2019-10-14 12:00:00,123.16,123.48,123.1,123.29,16108.0,123.16,123.48,123.1,123.29,16108.0
2019-10-14 12:30:00,123.23,123.31,122.96,123.03,18079.0,123.23,123.31,122.96,123.03,18079.0
2019-10-14 13:00:00,123.08,123.18,123.01,123.14,10092.0,123.08,123.18,123.01,123.14,10092.0
2019-10-14 13:30:00,123.08,123.38,123.08,123.32,39363.0,123.08,123.38,123.08,123.32,39363.0
2019-10-14 14:00:00,123.31,123.49,123.29,123.42,10612.0,123.31,123.49,123.29,123.42,10612.0
2019-10-14 14:30:00,123.45,123.77,123.45,123.49,18743.0,123.45,123.77,123.45,123.49,18743.0
2019-10-14 15:00:00,123.52,123.63,123.43,123.61,20499.0,123.52,123.63,123.43,123.61,20499.0
2019-10-14 15:30:00,123.61,123.63,123.13,123.23,60952.0,123.61,123.63,123.13,123.23,60952.0
2019-10-15 09:30:00,123.49,124.35,123.29,123.98,15798.0,123.49,124.35,123.29,123.98,15798.0
2019-10-15 10:00:00,123.98,124.97,123.7,124.82,24403.0,123.98,124.97,123.7,124.82,24403.0
2019-10-15 10:30:00,124.88,125.57,124.86,125.25,17757.0,124.88,125.57,124.86,125.25,17757.0
2019-10-15 11:00:00,125.32,125.65,125.19,125.37,15575.0,125.32,125.65,125.19,125.37,15575.0
2019-10-15 11:30:00,125.39,125.58,125.09,125.47,26879.0,125.39,125.58,125.09,125.47,26879.0
2019-10-15 12:00:00,125.47,125.56,125.13,125.28,12314.0,125.47,125.56,125.13,125.28,12314.0
2019-10-15 12:30:00,125.36,125.69,125.07,125.63,27607.0,125.36,125.69,125.07,125.63,27607.0
2019-10-15 13:00:00,125.66,125.66,125.12,125.2,46264.0,125.66,125.66,125.12,125.2,46264.0
2019-10-15 13:30:00,125.21,125.3,124.98,125.0,29539.0,125.21,125.3,124.98,125.0,29539.0
2019-10-15 14:00:00,125.02,125.21,124.76,125.06,21715.0,125.02,125.21,124.76,125.06,21715.0
2019-10-15 14:30:00,125.03,125.14,124.82,124.82,27510.0,125.03,125.14,124.82,124.82,27510.0
2019-10-15 15:00:00,124.82,125.15,124.79,125.06,18856.0,124.82,125.15,124.79,125.06,18856.0
2019-10-15 15:30:00,125.05,125.11,124.87,125.0,54658.0,125.05,125.11,124.87,125.0,54658.0
2019-10-16 09:30:00,125.45,126.46,125.14,126.14,100023.0,125.45,126.46,125.14,126.14,100023.0
2019-10-16 10:00:00,126.19,127.29,126.18,127.07,47667.0,126.19,127.29,126.18,127.07,47667.0
2019-10-16 10:30:00,127.19,127.29,126.2,126.2,23682.0,127.19,127.29,126.2,126.2,23682.0
2019-10-16 11:00:00,126.3,126.6,126.24,126.44,15917.0,126.3,126.6,126.24,126.44,15917.0
2019-10-16 11:30:00,126.44,126.55,126.3,126.49,11958.0,126.44,126.55,126.3,126.49,11958.0
2019-10-16 12:00:00,126.53,126.59,126.4,126.45,15733.0,126.53,126.59,126.4,126.45,15733.0
2019-10-16 12:30:00,126.44,126.81,126.44,126.66,61764.0,126.44,126.81,126.44,126.66,61764.0
2019-10-16 13:00:00,126.65,126.77,126.45,126.45,7908.0,126.65,126.77,126.45,126.45,7908.0
2019-10-16 13:30:00,126.44,126.45,126.1,126.11,8652.0,126.44,126.45,126.1,126.11,8652.0
2019-10-16 14:00:00,126.17,126.33,125.9,125.94,9933.0,126.17,126.33,125.9,125.94,9933.0
2019-10-16 14:30:00,125.98,126.19,125.71,125.77,15563.0,125.98,126.19,125.71,125.77,15563.0
2019-10-16 15:00:00,125.79,125.83,125.67,125.74,16709.0,125.79,125.83,125.67,125.74,16709.0
2019-10-16 15:30:00,125.76,125.9,125.41,125.56,68811.0,125.76,125.9,125.41,125.56,68811.0
2019-10-17 09:30:00,126.3,126.86,125.55,126.02,12468.0,126.3,126.86,125.55,126.02,12468.0
2019-10-17 10:00:00,125.93,126.15,125.52,125.88,28146.0,125.93,126.15,125.52,125.88,28146.0
2019-10-17 10:30:00,125.84,125.89,125.08,125.25,19458.0,125.84,125.89,125.08,125.25,19458.0
2019-10-17 11:00:00,125.21,125.56,124.95,125.35,22828.0,125.21,125.56,124.95,125.35,22828.0
2019-10-17 11:30:00,125.27,125.27,124.75,124.85,24123.0,125.27,125.27,124.75,124.85,24123.0
2019-10-17 12:00:00,124.84,124.84,124.37,124.64,22051.0,124.84,124.84,124.37,124.64,22051.0
2019-10-17 12:30:00,124.66,124.82,124.63,124.75,21281.0,124.66,124.82,124.63,124.75,21281.0
2019-10-17 13:00:00,124.78,124.94,124.67,124.71,20871.0,124.78,124.94,124.67,124.71,20871.0
2019-10-17 13:30:00,124.81,125.07,124.8,124.97,18018.0,124.81,125.07,124.8,124.97,18018.0
2019-10-17 14:00:00,124.96,124.98,124.66,124.92,16216.0,124.96,124.98,124.66,124.92,16216.0
2019-10-17 14:30:00,124.91,124.92,124.61,124.91,25021.0,124.91,124.92,124.61,124.91,25021.0
2019-10-17 15:00:00,124.95,125.11,124.85,125.06,30059.0,124.95,125.11,124.85,125.06,30059.0
2019-10-17 15:30:00,125.07,125.14,124.91,125.07,72963.0,125.07,125.14,124.91,125.07,72963.0
2019-10-18 09:30:00,124.67,125.05,123.78,124.94,65911.0,124.67,125.05,123.78,124.94,65911.0
2019-10-18 10:00:00,125.01,125.05,123.11,123.33,35456.0,125.01,125.05,123.11,123.33,35456.0
2019-10-18 10:30:00,123.35,124.35,123.27,124.21,20502.0,123.35,124.35,123.27,124.21,20502.0
2019-10-18 11:00:00,124.17,124.34,123.78,123.86,56168.0,124.17,124.34,123.78,123.86,56168.0
2019-10-18 11:30:00,123.9,124.64,123.77,124.57,80728.0,123.9,124.64,123.77,124.57,80728.0
2019-10-18 12:00:00,124.5,124.63,124.22,124.34,20554.0,124.5,124.63,124.22,124.34,20554.0
2019-10-18 12:30:00,124.3,124.77,124.22,124.73,25628.0,124.3,124.77,124.22,124.73,25628.0
2019-10-18 13:00:00,124.71,125.03,124.57,124.96,18037.0,124.71,125.03,124.57,124.96,18037.0
2019-10-18 13:30:00,125.0,125.16,124.88,125.12,14926.0,125.0,125.16,124.88,125.12,14926.0
2019-10-18 14:00:00,125.16,125.32,125.0,125.31,20411.0,125.16,125.32,125.0,125.31,20411.0
2019-10-18 14:30:00,125.35,125.48,125.26,125.39,21916.0,125.35,125.48,125.26,125.39,21916.0
2019-10-18 15:00:00,125.4,125.54,125.34,125.4,24879.0,125.4,125.54,125.34,125.4,24879.0
2019-10-18 15:30:00,125.41,125.46,125.11,125.11,104834.0,125.41,125.46,125.11,125.11,104834.0
2019-10-21 09:30:00,126.0,126.64,125.16,125.63,71723.0,126.0,126.64,125.16,125.63,71723.0
2019-10-21 10:00:00,125.69,125.91,125.4,125.64,32946.0,125.69,125.91,125.4,125.64,32946.0
2019-10-21 10:30:00,125.62,126.56,125.59,126.53,70922.0,125.62,126.56,125.59,126.53,70922.0
2019-10-21 11:00:00,126.57,126.8,126.24,126.45,37091.0,126.57,126.8,126.24,126.45,37091.0
2019-10-21 11:30:00,126.43,126.74,126.25,126.66,135534.0,126.43,126.74,126.25,126.66,135534.0
2019-10-21 12:00:00,126.67,126.92,126.48,126.67,52583.0,126.67,126.92,126.48,126.67,52583.0
2019-10-21 12:30:00,126.71,126.8,126.51,126.53,24775.0,126.71,126.8,126.51,126.53,24775.0
2019-10-21 13:00:00,126.54,126.55,125.91,125.91,13069.0,126.54,126.55,125.91,125.91,13069.0
2019-10-21 13:30:00,125.9,126.01,125.55,125.6,19039.0,125.9,126.01,125.55,125.6,19039.0
2019-10-21 14:00:00,125.65,125.83,125.48,125.5,14623.0,125.65,125.83,125.48,125.5,14623.0
2019-10-21 14:30:00,125.51,125.76,125.23,125.71,18846.0,125.51,125.76,125.23,125.71,18846.0
2019-10-21 15:00:00,125.69,125.82,125.56,125.71,22099.0,125.69,125.82,125.56,125.71,22099.0
2019-10-21 15:30:00,125.7,125.89,125.65,125.85,80596.0,125.7,125.89,125.65,125.85,80596.0
2019-10-22 09:30:00,126.18,126.18,125.35,125.65,37658.0,126.18,126.18,125.35,125.65,37658.0
2019-10-22 10:00:00,125.72,125.85,125.3,125.4,41838.0,125.72,125.85,125.3,125.4,41838.0
2019-10-22 10:30:00,125.48,125.6,125.21,125.51,176724.0,125.48,125.6,125.21,125.51,176724.0
2019-10-22 11:00:00,125.49,125.69,125.31,125.38,46323.0,125.49,125.69,125.31,125.38,46323.0
2019-10-22 11:30:00,125.33,125.75,125.31,125.69,49388.0,125.33,125.75,125.31,125.69,49388.0
2019-10-22 12:00:00,125.72,126.37,125.65,126.25,66419.0,125.72,126.37,125.65,126.25,66419.0
2019-10-22 12:30:00,126.36,126.75,126.26,126.61,27362.0,126.36,126.75,126.26,126.61,27362.0
2019-10-22 13:00:00,126.6,126.8,126.31,126.33,35429.0,126.6,126.8,126.31,126.33,35429.0
2019-10-22 13:30:00,126.34,126.63,126.28,126.63,23096.0,126.34,126.63,126.28,126.63,23096.0
2019-10-22 14:00:00,126.65,126.76,126.5,126.5,23640.0,126.65,126.76,126.5,126.5,23640.0
2019-10-22 14:30:00,126.55,126.56,125.92,126.08,49452.0,126.55,126.56,125.92,126.08,49452.0
2019-10-22 15:00:00,126.14,126.23,125.93,126.14,31785.0,126.14,126.23,125.93,126.14,31785.0
2019-10-22 15:30:00,126.15,126.19,125.7,125.86,94260.0,126.15,126.19,125.7,125.86,94260.0
2019-10-23 09:30:00,126.23,126.62,125.58,125.91,17398.0,126.23,126.62,125.58,125.91,17398.0
2019-10-23 10:00:00,126.0,126.2,125.51,125.82,37367.0,126.0,126.2,125.51,125.82,37367.0
2019-10-23 10:30:00,125.88,126.18,125.5,126.11,19353.0,125.88,126.18,125.5,126.11,19353.0
2019-10-23 11:00:00,126.17,126.21,125.73,125.78,34837.0,126.17,126.21,125.73,125.78,34837.0
2019-10-23 11:30:00,125.82,126.24,125.62,126.2,47181.0,125.82,126.24,125.62,126.2,47181.0
2019-10-23 12:00:00,126.2,126.86,126.17,126.73,96559.0,126.2,126.86,126.17,126.73,96559.0
2019-10-23 12:30:00,126.8,127.06,126.67,126.86,34525.0,126.8,127.06,126.67,126.86,34525.0
2019-10-23 13:00:00,126.84,128.53,126.64,128.45,146060.0,126.84,128.53,126.64,128.45,146060.0
2019-10-23 13:30:00,128.45,128.52,128.09,128.42,31413.0,128.45,128.52,128.09,128.42,31413.0
2019-10-23 14:00:00,128.38,128.98,128.37,128.74,74374.0,128.38,128.98,128.37,128.74,74374.0
2019-10-23 14:30:00,128.72,128.73,128.14,128.45,24736.0,128.72,128.73,128.14,128.45,24736.0
2019-10-23 15:00:00,128.44,128.6,128.26,128.51,23305.0,128.44,128.6,128.26,128.51,23305.0
2019-10-23 15:30:00,128.57,128.63,128.13,128.52,109473.0,128.57,128.63,128.13,128.52,109473.0
2019-10-24 09:30:00,127.8,128.69,127.17,128.69,55739.0,127.8,128.69,127.17,128.69,55739.0
2019-10-24 10:00:00,128.7,129.91,128.66,129.44,86005.0,128.7,129.91,128.66,129.44,86005.0
2019-10-24 10:30:00,129.44,130.32,129.1,130.18,72508.0,129.44,130.32,129.1,130.18,72508.0
2019-10-24 11:00:00,130.2,130.81,129.98,130.69,57450.0,130.2,130.81,129.98,130.69,57450.0
2019-10-24 11:30:00,130.74,130.78,129.88,130.07,26754.0,130.74,130.78,129.88,130.07,26754.0
2019-10-24 12:00:00,130.08,130.1,129.52,129.71,46237.0,130.08,130.1,129.52,129.71,46237.0
2019-10-24 12:30:00,129.76,130.71,129.76,130.42,85152.0,129.76,130.71,129.76,130.42,85152.0
2019-10-24 13:00:00,130.42,130.52,129.63,129.63,75481.0,130.42,130.52,129.63,129.63,75481.0
2019-10-24 13:30:00,129.54,129.76,129.18,129.74,29880.0,129.54,129.76,129.18,129.74,29880.0
2019-10-24 14:00:00,129.72,130.26,129.56,129.67,47053.0,129.72,130.26,129.56,129.67,47053.0
2019-10-24 14:30:00,129.64,129.88,129.53,129.74,63915.0,129.64,129.88,129.53,129.74,63915.0
2019-10-24 15:00:00,129.72,129.97,129.49,129.58,84142.0,129.72,129.97,129.49,129.58,84142.0
2019-10-24 15:30:00,129.6,130.3,129.47,130.04,290209.0,129.6,130.3,129.47,130.04,290209.0
2019-10-25 09:30:00,137.62,142.91,136.0,139.03,594214.0,137.62,142.91,136.0,139.03,594214.0
2019-10-25 10:00:00,139.1,144.51,138.57,144.28,293365.0,139.1,144.51,138.57,144.28,293365.0
2019-10-25 10:30:00,144.29,145.96,143.89,144.83,235576.0,144.29,145.96,143.89,144.83,235576.0
2019-10-25 11:00:00,145.08,145.33,142.85,144.0,221552.0,145.08,145.33,142.85,144.0,221552.0
2019-10-25 11:30:00,144.0,144.95,143.56,144.56,97503.0,144.0,144.95,143.56,144.56,97503.0
2019-10-25 12:00:00,144.48,145.39,143.99,145.01,92077.0,144.48,145.39,143.99,145.01,92077.0
2019-10-25 12:30:00,145.01,145.91,144.82,145.44,90680.0,145.01,145.91,144.82,145.44,90680.0
2019-10-25 13:00:00,145.37,145.56,144.92,145.56,79210.0,145.37,145.56,144.92,145.56,79210.0
2019-10-25 13:30:00,145.59,146.57,145.25,146.35,70809.0,145.59,146.57,145.25,146.35,70809.0
2019-10-25 14:00:00,146.34,146.66,144.9,145.37,79850.0,146.34,146.66,144.9,145.37,79850.0
2019-10-25 14:30:00,145.31,145.5,144.57,144.57,137705.0,145.31,145.5,144.57,144.57,137705.0
2019-10-25 15:00:00,144.53,145.13,144.34,144.8,130625.0,144.53,145.13,144.34,144.8,130625.0
2019-10-25 15:30:00,144.83,145.04,143.87,144.13,363285.0,144.83,145.04,143.87,144.13,363285.0
2019-10-28 09:30:00,145.78,145.84,144.74,145.24,115103.0,145.78,145.84,144.74,145.24,115103.0
2019-10-28 10:00:00,145.08,145.54,144.17,144.24,62703.0,145.08,145.54,144.17,144.24,62703.0
2019-10-28 10:30:00,144.28,145.24,144.15,145.06,137168.0,144.28,145.24,144.15,145.06,137168.0
2019-10-28 11:00:00,145.07,145.59,144.82,145.27,65051.0,145.07,145.59,144.82,145.27,65051.0
2019-10-28 11:30:00,145.25,146.06,144.96,146.0,62732.0,145.25,146.06,144.96,146.0,62732.0
2019-10-28 12:00:00,145.97,146.25,145.55,146.19,38522.0,145.97,146.25,145.55,146.19,38522.0
2019-10-28 12:30:00,146.19,146.41,145.83,146.11,38320.0,146.19,146.41,145.83,146.11,38320.0
2019-10-28 13:00:00,146.11,146.35,145.64,145.84,40883.0,146.11,146.35,145.64,145.84,40883.0
2019-10-28 13:30:00,145.82,146.2,145.8,146.12,43836.0,145.82,146.2,145.8,146.12,43836.0
2019-10-28 14:00:00,146.11,146.84,146.01,146.5,130270.0,146.11,146.84,146.01,146.5,130270.0
2019-10-28 14:30:00,146.5,146.77,146.25,146.26,95726.0,146.5,146.77,146.25,146.26,95726.0
2019-10-28 15:00:00,146.3,146.42,146.06,146.18,63633.0,146.3,146.42,146.06,146.18,63633.0
2019-10-28 15:30:00,146.15,146.46,145.13,145.24,195846.0,146.15,146.46,145.13,145.24,195846.0
2019-10-29 09:30:00,145.15,145.97,144.49,144.94,49952.0,145.15,145.97,144.49,144.94,49952.0
2019-10-29 10:00:00,145.09,145.48,144.78,145.27,27616.0,145.09,145.48,144.78,145.27,27616.0
2019-10-29 10:30:00,145.3,145.8,144.32,144.78,46033.0,145.3,145.8,144.32,144.78,46033.0
2019-10-29 11:00:00,144.79,145.69,144.78,145.01,32904.0,144.79,145.69,144.78,145.01,32904.0
2019-10-29 11:30:00,144.95,145.02,144.48,144.62,32766.0,144.95,145.02,144.48,144.62,32766.0
2019-10-29 12:00:00,144.61,145.15,144.49,145.14,34320.0,144.61,145.15,144.49,145.14,34320.0
2019-10-29 12:30:00,145.11,145.3,144.95,145.01,19324.0,145.11,145.3,144.95,145.01,19324.0
2019-10-29 13:00:00,145.0,145.56,145.0,145.48,27003.0,145.0,145.56,145.0,145.48,27003.0
2019-10-29 13:30:00,145.47,145.65,145.3,145.42,16102.0,145.47,145.65,145.3,145.42,16102.0
2019-10-29 14:00:00,145.4,145.52,145.2,145.45,25178.0,145.4,145.52,145.2,145.45,25178.0
2019-10-29 14:30:00,145.45,145.56,145.36,145.45,35738.0,145.45,145.56,145.36,145.45,35738.0
2019-10-29 15:00:00,145.42,145.44,145.15,145.21,78181.0,145.42,145.44,145.15,145.21,78181.0
2019-10-29 15:30:00,145.24,145.27,144.51,144.74,141673.0,145.24,145.27,144.51,144.74,141673.0
2019-10-30 09:30:00,143.71,144.8,142.86,143.4,36054.0,143.71,144.8,142.86,143.4,36054.0
2019-10-30 10:00:00,143.47,143.47,142.11,142.32,33789.0,143.47,143.47,142.11,142.32,33789.0
2019-10-30 10:30:00,142.26,142.28,141.4,141.82,43221.0,142.26,142.28,141.4,141.82,43221.0
2019-10-30 11:00:00,141.84,142.02,141.46,141.64,28114.0,141.84,142.02,141.46,141.64,28114.0
2019-10-30 11:30:00,141.63,142.11,141.6,142.09,22934.0,141.63,142.11,141.6,142.09,22934.0
2019-10-30 12:00:00,142.05,142.73,142.01,142.63,26988.0,142.05,142.73,142.01,142.63,26988.0
2019-10-30 12:30:00,142.6,142.67,142.09,142.24,75889.0,142.6,142.67,142.09,142.24,75889.0
2019-10-30 13:00:00,142.27,143.25,142.24,143.21,30063.0,142.27,143.25,142.24,143.21,30063.0
2019-10-30 13:30:00,143.22,143.64,143.07,143.07,23312.0,143.22,143.64,143.07,143.07,23312.0
2019-10-30 14:00:00,143.01,143.5,142.86,143.5,37911.0,143.01,143.5,142.86,143.5,37911.0
2019-10-30 14:30:00,143.5,143.71,143.15,143.58,34693.0,143.5,143.71,143.15,143.58,34693.0
2019-10-30 15:00:00,143.62,144.09,143.62,144.09,34772.0,143.62,144.09,143.62,144.09,34772.0
2019-10-30 15:30:00,144.12,144.41,143.83,144.35,101222.0,144.12,144.41,143.83,144.35,101222.0
2019-10-31 09:30:00,143.6,143.6,141.41,141.56,26866.0,143.6,143.6,141.41,141.56,26866.0
2019-10-31 10:00:00,141.58,141.59,138.44,139.44,124109.0,141.58,141.59,138.44,139.44,124109.0
2019-10-31 10:30:00,139.38,141.37,139.25,141.27,23931.0,139.38,141.37,139.25,141.27,23931.0
2019-10-31 11:00:00,141.21,141.3,140.67,140.94,22129.0,141.21,141.3,140.67,140.94,22129.0
2019-10-31 11:30:00,140.9,141.73,140.9,141.17,26935.0,140.9,141.73,140.9,141.17,26935.0
2019-10-31 12:00:00,141.17,141.32,140.78,141.06,25447.0,141.17,141.32,140.78,141.06,25447.0
2019-10-31 12:30:00,141.0,141.24,140.87,141.24,19057.0,141.0,141.24,140.87,141.24,19057.0
2019-10-31 13:00:00,141.24,141.66,141.17,141.59,23731.0,141.24,141.66,141.17,141.59,23731.0
2019-10-31 13:30:00,141.59,141.86,141.49,141.77,28493.0,141.59,141.86,141.49,141.77,28493.0
2019-10-31 14:00:00,141.73,142.42,141.68,142.09,52453.0,141.73,142.42,141.68,142.09,52453.0
2019-10-31 14:30:00,142.09,142.7,141.95,142.44,51169.0,142.09,142.7,141.95,142.44,51169.0
2019-10-31 15:00:00,142.48,142.78,142.1,142.71,47517.0,142.48,142.78,142.1,142.71,47517.0
2019-10-31 15:30:00,142.68,143.41,142.68,143.39,117899.0,142.68,143.41,142.68,143.39,117899.0
2019-11-01 09:30:00,143.61,144.19,142.04,143.07,63919.0,143.61,144.19,142.04,143.07,63919.0
2019-11-01 10:00:00,143.06,143.26,142.42,142.63,88225.0,143.06,143.26,142.42,142.63,88225.0
2019-11-01 10:30:00,142.74,143.03,142.02,142.9,41752.0,142.74,143.03,142.02,142.9,41752.0
2019-11-01 11:00:00,142.94,143.12,142.33,142.68,34335.0,142.94,143.12,142.33,142.68,34335.0
2019-11-01 11:30:00,142.56,142.87,142.18,142.26,28878.0,142.56,142.87,142.18,142.26,28878.0
2019-11-01 12:00:00,142.25,142.48,142.16,142.48,20303.0,142.25,142.48,142.16,142.48,20303.0
2019-11-01 12:30:00,142.52,142.66,142.12,142.27,46745.0,142.52,142.66,142.12,142.27,46745.0
2019-11-01 13:00:00,142.17,142.77,142.11,142.75,18159.0,142.17,142.77,142.11,142.75,18159.0
2019-11-01 13:30:00,142.73,142.73,142.29,142.43,25395.0,142.73,142.73,142.29,142.43,25395.0
2019-11-01 14:00:00,142.49,142.63,142.39,142.48,26285.0,142.49,142.63,142.39,142.48,26285.0
2019-11-01 14:30:00,142.45,142.63,142.35,142.51,38312.0,142.45,142.63,142.35,142.51,38312.0
2019-11-01 15:00:00,142.54,142.61,142.36,142.54,28753.0,142.54,142.61,142.36,142.54,28753.0
2019-11-01 15:30:00,142.55,142.93,142.45,142.93,88662.0,142.55,142.93,142.45,142.93,88662.0
2019-11-04 09:30:00,144.25,144.7,143.7,144.17,104101.0,144.25,144.7,143.7,144.17,104101.0
2019-11-04 10:00:00,144.21,145.49,144.04,145.25,40586.0,144.21,145.49,144.04,145.25,40586.0
2019-11-04 10:30:00,145.21,145.27,144.23,145.05,54222.0,145.21,145.27,144.23,145.05,54222.0
2019-11-04 11:00:00,145.02,146.32,145.02,146.15,85397.0,145.02,146.32,145.02,146.15,85397.0
2019-11-04 11:30:00,146.18,146.5,145.99,146.15,34628.0,146.18,146.5,145.99,146.15,34628.0
2019-11-04 12:00:00,146.16,146.61,146.16,146.23,33937.0,146.16,146.61,146.16,146.23,33937.0
2019-11-04 12:30:00,146.24,147.09,146.2,146.93,25362.0,146.24,147.09,146.2,146.93,25362.0
2019-11-04 13:00:00,146.99,147.09,146.73,146.74,20925.0,146.99,147.09,146.73,146.74,20925.0
2019-11-04 13:30:00,146.74,146.94,146.7,146.82,19301.0,146.74,146.94,146.7,146.82,19301.0
2019-11-04 14:00:00,146.84,147.08,146.78,147.03,24412.0,146.84,147.08,146.78,147.03,24412.0
2019-11-04 14:30:00,147.03,147.38,146.69,146.97,47448.0,147.03,147.38,146.69,146.97,47448.0
2019-11-04 15:00:00,146.96,147.2,146.71,147.14,83235.0,146.96,147.2,146.71,147.14,83235.0
2019-11-04 15:30:00,147.15,147.88,146.85,147.43,181413.0,147.15,147.88,146.85,147.43,181413.0
2019-11-05 09:30:00,148.15,149.7,146.91,149.5,22033.0,148.15,149.7,146.91,149.5,22033.0
2019-11-05 10:00:00,149.63,149.68,148.2,148.78,154393.0,149.63,149.68,148.2,148.78,154393.0
2019-11-05 10:30:00,148.68,148.68,147.75,148.39,28539.0,148.68,148.68,147.75,148.39,28539.0
2019-11-05 11:00:00,148.43,149.05,148.35,148.41,36012.0,148.43,149.05,148.35,148.41,36012.0
2019-11-05 11:30:00,148.37,148.49,147.94,148.26,65112.0,148.37,148.49,147.94,148.26,65112.0
2019-11-05 12:00:00,148.27,148.76,148.24,148.7,24622.0,148.27,148.76,148.24,148.7,24622.0
2019-11-05 12:30:00,148.77,148.82,147.99,148.0,19945.0,148.77,148.82,147.99,148.0,19945.0
2019-11-05 13:00:00,148.09,148.62,147.97,148.51,28422.0,148.09,148.62,147.97,148.51,28422.0
2019-11-05 13:30:00,148.51,148.84,148.51,148.79,21817.0,148.51,148.84,148.51,148.79,21817.0
2019-11-05 14:00:00,148.85,149.03,148.68,148.68,17729.0,148.85,149.03,148.68,148.68,17729.0
2019-11-05 14:30:00,148.7,148.94,148.48,148.91,47925.0,148.7,148.94,148.48,148.91,47925.0
2019-11-05 15:00:00,148.89,148.91,148.5,148.52,51301.0,148.89,148.91,148.5,148.52,51301.0
2019-11-05 15:30:00,148.54,148.95,148.53,148.72,102797.0,148.54,148.95,148.53,148.72,102797.0
2019-11-06 09:30:00,148.43,149.37,146.73,149.17,51172.0,148.43,149.37,146.73,149.17,51172.0
2019-11-06 10:00:00,149.24,149.29,148.27,148.74,60257.0,149.24,149.29,148.27,148.74,60257.0
2019-11-06 10:30:00,148.68,148.89,148.16,148.26,44010.0,148.68,148.89,148.16,148.26,44010.0
2019-11-06 11:00:00,148.32,148.67,148.2,148.57,97142.0,148.32,148.67,148.2,148.57,97142.0
2019-11-06 11:30:00,148.56,148.69,147.95,148.18,31977.0,148.56,148.69,147.95,148.18,31977.0
2019-11-06 12:00:00,148.23,148.49,147.97,148.24,20114.0,148.23,148.49,147.97,148.24,20114.0
2019-11-06 12:30:00,148.27,148.4,148.06,148.4,13204.0,148.27,148.4,148.06,148.4,13204.0
2019-11-06 13:00:00,148.41,148.73,148.4,148.67,23728.0,148.41,148.73,148.4,148.67,23728.0
2019-11-06 13:30:00,148.7,149.48,148.69,149.16,20831.0,148.7,149.48,148.69,149.16,20831.0
2019-11-06 14:00:00,149.16,149.41,149.0,149.37,10251.0,149.16,149.41,149.0,149.37,10251.0
2019-11-06 14:30:00,149.47,150.02,149.46,149.98,27404.0,149.47,150.02,149.46,149.98,27404.0
2019-11-06 15:00:00,149.99,150.14,149.87,149.88,25328.0,149.99,150.14,149.87,149.88,25328.0
2019-11-06 15:30:00,149.88,150.22,149.69,150.21,74273.0,149.88,150.22,149.69,150.21,74273.0
2019-11-07 09:30:00,151.05,151.81,150.48,151.62,44686.0,151.05,151.81,150.48,151.62,44686.0
2019-11-07 10:00:00,151.72,151.78,150.69,151.04,32799.0,151.72,151.78,150.69,151.04,32799.0
2019-11-07 10:30:00,151.09,152.48,151.01,152.43,35162.0,151.09,152.48,151.01,152.43,35162.0
2019-11-07 11:00:00,152.49,153.05,152.34,152.49,52853.0,152.49,153.05,152.34,152.49,52853.0
2019-11-07 11:30:00,152.49,152.92,152.32,152.73,43438.0,152.49,152.92,152.32,152.73,43438.0
2019-11-07 12:00:00,152.76,152.88,152.2,152.31,79375.0,152.76,152.88,152.2,152.31,79375.0
2019-11-07 12:30:00,152.3,152.52,152.16,152.28,65227.0,152.3,152.52,152.16,152.28,65227.0
2019-11-07 13:00:00,152.3,152.83,152.28,152.67,43722.0,152.3,152.83,152.28,152.67,43722.0
2019-11-07 13:30:00,152.65,152.71,152.15,152.26,73715.0,152.65,152.71,152.15,152.26,73715.0
2019-11-07 14:00:00,152.36,152.44,152.09,152.25,29212.0,152.36,152.44,152.09,152.25,29212.0
2019-11-07 14:30:00,152.25,152.35,151.79,152.2,40318.0,152.25,152.35,151.79,152.2,40318.0
2019-11-07 15:00:00,152.23,152.43,152.1,152.13,81976.0,152.23,152.43,152.1,152.13,81976.0
2019-11-07 15:30:00,152.11,152.31,151.55,152.12,143720.0,152.11,152.31,151.55,152.12,143720.0
2019-11-08 09:30:00,152.14,152.65,151.31,152.13,90143.0,152.14,152.65,151.31,152.13,90143.0
2019-11-08 10:00:00,151.95,152.39,151.95,151.97,39090.0,151.95,152.39,151.95,151.97,39090.0
2019-11-08 10:30:00,151.95,152.11,151.44,151.8,45241.0,151.95,152.11,151.44,151.8,45241.0
2019-11-08 11:00:00,151.8,152.3,151.61,152.3,129571.0,151.8,152.3,151.61,152.3,129571.0
2019-11-08 11:30:00,152.28,152.53,151.96,152.5,32244.0,152.28,152.53,151.96,152.5,32244.0
2019-11-08 12:00:00,152.49,152.49,151.95,151.98,27736.0,152.49,152.49,151.95,151.98,27736.0
2019-11-08 12:30:00,151.97,152.34,151.75,152.24,69961.0,151.97,152.34,151.75,152.24,69961.0
2019-11-08 13:00:00,152.21,152.22,151.77,151.92,15628.0,152.21,152.22,151.77,151.92,15628.0
2019-11-08 13:30:00,151.94,152.16,151.81,152.16,14759.0,151.94,152.16,151.81,152.16,14759.0
2019-11-08 14:00:00,152.16,152.36,152.08,152.1,17553.0,152.16,152.36,152.08,152.1,17553.0
2019-11-08 14:30:00,152.08,152.09,151.87,152.09,12219.0,152.08,152.09,151.87,152.09,12219.0
2019-11-08 15:00:00,152.09,152.17,152.0,152.05,18382.0,152.09,152.17,152.0,152.05,18382.0
2019-11-08 15:30:00,152.04,152.24,151.95,152.05,70931.0,152.04,152.24,151.95,152.05,70931.0
2019-11-11 09:30:00,150.86,151.62,150.47,151.55,20013.0,150.86,151.62,150.47,151.55,20013.0
2019-11-11 10:00:00,151.72,152.72,151.72,152.0,22464.0,151.72,152.72,151.72,152.0,22464.0
2019-11-11 10:30:00,152.0,152.22,151.72,151.88,35425.0,152.0,152.22,151.72,151.88,35425.0
2019-11-11 11:00:00,151.84,151.98,151.19,151.3,43613.0,151.84,151.98,151.19,151.3,43613.0
2019-11-11 11:30:00,151.25,151.66,151.21,151.25,70942.0,151.25,151.66,151.21,151.25,70942.0
2019-11-11 12:00:00,151.24,151.33,150.88,151.0,58403.0,151.24,151.33,150.88,151.0,58403.0
2019-11-11 12:30:00,151.02,151.2,150.9,150.97,47676.0,151.02,151.2,150.9,150.97,47676.0
2019-11-11 13:00:00,150.97,151.06,149.99,150.0,117403.0,150.97,151.06,149.99,150.0,117403.0
2019-11-11 13:30:00,150.06,150.21,149.94,150.15,28473.0,150.06,150.21,149.94,150.15,28473.0
2019-11-11 14:00:00,150.18,150.19,149.93,150.0,31927.0,150.18,150.19,149.93,150.0,31927.0
2019-11-11 14:30:00,150.0,150.22,149.69,149.87,31187.0,150.0,150.22,149.69,149.87,31187.0
2019-11-11 15:00:00,149.83,149.88,149.7,149.82,40952.0,149.83,149.88,149.7,149.82,40952.0
2019-11-11 15:30:00,149.84,150.08,149.69,150.07,81904.0,149.84,150.08,149.69,150.07,81904.0
2019-11-12 09:30:00,150.26,151.03,149.33,149.36,25927.0,150.26,151.03,149.33,149.36,25927.0
2019-11-12 10:00:00,149.47,149.5,148.57,148.72,94394.0,149.47,149.5,148.57,148.72,94394.0
2019-11-12 10:30:00,148.75,149.3,148.58,149.14,16875.0,148.75,149.3,148.58,149.14,16875.0
2019-11-12 11:00:00,149.18,149.63,148.21,148.25,19138.0,149.18,149.63,148.21,148.25,19138.0
2019-11-12 11:30:00,148.3,148.52,147.62,147.85,81482.0,148.3,148.52,147.62,147.85,81482.0
2019-11-12 12:00:00,147.89,148.41,147.81,148.06,11981.0,147.89,148.41,147.81,148.06,11981.0
2019-11-12 12:30:00,148.03,148.06,147.43,147.69,25204.0,148.03,148.06,147.43,147.69,25204.0
2019-11-12 13:00:00,147.68,147.68,147.19,147.47,26713.0,147.68,147.68,147.19,147.47,26713.0
2019-11-12 13:30:00,147.55,148.18,147.43,148.18,13313.0,147.55,148.18,147.43,148.18,13313.0
2019-11-12 14:00:00,148.09,149.04,148.03,148.95,56735.0,148.09,149.04,148.03,148.95,56735.0
2019-11-12 14:30:00,148.96,149.23,148.75,148.8,23505.0,148.96,149.23,148.75,148.8,23505.0
2019-11-12 15:00:00,148.88,149.1,148.84,148.97,20515.0,148.88,149.1,148.84,148.97,20515.0
2019-11-12 15:30:00,148.98,149.09,148.54,148.93,57857.0,148.98,149.09,148.54,148.93,57857.0
2019-11-13 09:30:00,147.9,147.9,146.52,146.96,19779.0,147.9,147.9,146.52,146.96,19779.0
2019-11-13 10:00:00,147.01,147.28,146.4,146.77,39588.0,147.01,147.28,146.4,146.77,39588.0
2019-11-13 10:30:00,146.81,147.02,146.22,146.26,44453.0,146.81,147.02,146.22,146.26,44453.0
2019-11-13 11:00:00,146.29,146.83,146.29,146.78,29832.0,146.29,146.83,146.29,146.78,29832.0
2019-11-13 11:30:00,146.78,146.9,146.39,146.44,26899.0,146.78,146.9,146.39,146.44,26899.0
2019-11-13 12:00:00,146.48,146.77,146.22,146.44,21450.0,146.48,146.77,146.22,146.44,21450.0
2019-11-13 12:30:00,146.52,147.04,146.49,146.9,26609.0,146.52,147.04,146.49,146.9,26609.0
2019-11-13 13:00:00,146.92,146.95,146.23,146.27,21338.0,146.92,146.95,146.23,146.27,21338.0
2019-11-13 13:30:00,146.24,146.7,146.12,146.25,38698.0,146.24,146.7,146.12,146.25,38698.0
2019-11-13 14:00:00,146.25,146.28,145.64,146.13,28749.0,146.25,146.28,145.64,146.13,28749.0
2019-11-13 14:30:00,146.13,146.77,146.13,146.77,23911.0,146.13,146.77,146.13,146.77,23911.0
2019-11-13 15:00:00,146.77,146.9,146.48,146.86,27291.0,146.77,146.9,146.48,146.86,27291.0
2019-11-13 15:30:00,146.84,147.25,146.83,147.11,103928.0,146.84,147.25,146.83,147.11,103928.0
2019-11-14 09:30:00,146.44,146.82,146.12,146.4,9882.0,146.44,146.82,146.12,146.4,9882.0
2019-11-14 10:00:00,146.44,146.49,145.69,145.87,22356.0,146.44,146.49,145.69,145.87,22356.0
2019-11-14 10:30:00,145.87,145.96,144.35,144.49,39347.0,145.87,145.96,144.35,144.49,39347.0
2019-11-14 11:00:00,144.48,144.89,144.12,144.84,29781.0,144.48,144.89,144.12,144.84,29781.0
2019-11-14 11:30:00,144.82,144.85,143.99,144.01,18417.0,144.82,144.85,143.99,144.01,18417.0
2019-11-14 12:00:00,144.03,144.15,143.8,144.07,32724.0,144.03,144.15,143.8,144.07,32724.0
2019-11-14 12:30:00,144.14,144.54,144.08,144.51,15985.0,144.14,144.54,144.08,144.51,15985.0
2019-11-14 13:00:00,144.46,144.61,143.79,143.82,26015.0,144.46,144.61,143.79,143.82,26015.0
2019-11-14 13:30:00,143.78,143.82,143.23,143.41,37430.0,143.78,143.82,143.23,143.41,37430.0
2019-11-14 14:00:00,143.51,143.62,143.18,143.41,19494.0,143.51,143.62,143.18,143.41,19494.0
2019-11-14 14:30:00,143.39,143.73,143.33,143.68,13097.0,143.39,143.73,143.33,143.68,13097.0
2019-11-14 15:00:00,143.68,143.69,143.46,143.63,22643.0,143.68,143.69,143.46,143.63,22643.0
2019-11-14 15:30:00,143.65,143.68,143.11,143.29,148103.0,143.65,143.68,143.11,143.29,148103.0
2019-11-15 09:30:00,143.97,144.22,142.61,142.61,24959.0,143.97,144.22,142.61,142.61,24959.0
2019-11-15 10:00:00,142.51,142.61,141.63,142.06,50180.0,142.51,142.61,141.63,142.06,50180.0
2019-11-15 10:30:00,142.08,142.1,141.36,141.54,21073.0,142.08,142.1,141.36,141.54,21073.0
2019-11-15 11:00:00,141.56,142.04,141.47,141.58,19362.0,141.56,142.04,141.47,141.58,19362.0
2019-11-15 11:30:00,141.57,141.9,141.38,141.38,29119.0,141.57,141.9,141.38,141.38,29119.0
2019-11-15 12:00:00,141.41,141.45,140.83,140.86,41966.0,141.41,141.45,140.83,140.86,41966.0
2019-11-15 12:30:00,140.89,141.12,140.46,140.92,44008.0,140.89,141.12,140.46,140.92,44008.0
2019-11-15 13:00:00,140.88,140.88,140.35,140.46,22837.0,140.88,140.88,140.35,140.46,22837.0
2019-11-15 13:30:00,140.45,140.49,140.17,140.4,30379.0,140.45,140.49,140.17,140.4,30379.0
2019-11-15 14:00:00,140.37,140.57,140.25,140.31,32569.0,140.37,140.57,140.25,140.31,32569.0
2019-11-15 14:30:00,140.31,140.5,140.26,140.46,35304.0,140.31,140.5,140.26,140.46,35304.0
2019-11-15 15:00:00,140.44,140.48,140.2,140.25,33917.0,140.44,140.48,140.2,140.25,33917.0
2019-11-15 15:30:00,140.28,140.62,140.03,140.39,178827.0,140.28,140.62,140.03,140.39,178827.0
2019-11-18 09:30:00,140.65,140.88,139.6,139.72,10577.0,140.65,140.88,139.6,139.72,10577.0
2019-11-18 10:00:00,139.86,140.94,139.86,140.38,48227.0,139.86,140.94,139.86,140.38,48227.0
2019-11-18 10:30:00,140.45,141.19,140.43,140.84,15021.0,140.45,141.19,140.43,140.84,15021.0
2019-11-18 11:00:00,140.86,141.1,140.63,141.05,180126.0,140.86,141.1,140.63,141.05,180126.0
2019-11-18 11:30:00,141.01,142.53,140.52,142.4,153384.0,141.01,142.53,140.52,142.4,153384.0
2019-11-18 12:00:00,142.46,142.59,141.78,141.83,16524.0,142.46,142.59,141.78,141.83,16524.0
2019-11-18 12:30:00,141.85,142.05,141.78,141.91,12067.0,141.85,142.05,141.78,141.91,12067.0
2019-11-18 13:00:00,141.9,142.05,141.49,141.49,12077.0,141.9,142.05,141.49,141.49,12077.0
2019-11-18 13:30:00,141.52,141.78,141.39,141.7,12570.0,141.52,141.78,141.39,141.7,12570.0
2019-11-18 14:00:00,141.72,141.72,141.2,141.28,38651.0,141.72,141.72,141.2,141.28,38651.0
2019-11-18 14:30:00,141.25,141.65,141.16,141.65,17406.0,141.25,141.65,141.16,141.65,17406.0
2019-11-18 15:00:00,141.59,141.82,141.44,141.79,14294.0,141.59,141.82,141.44,141.79,14294.0
2019-11-18 15:30:00,141.79,141.84,141.52,141.84,57260.0,141.79,141.84,141.52,141.84,57260.0
2019-11-19 09:30:00,142.29,142.29,140.93,141.28,21198.0,142.29,142.29,140.93,141.28,21198.0
2019-11-19 10:00:00,141.24,141.96,141.04,141.26,18427.0,141.24,141.96,141.04,141.26,18427.0
2019-11-19 10:30:00,141.33,141.5,141.08,141.44,54386.0,141.33,141.5,141.08,141.44,54386.0
2019-11-19 11:00:00,141.44,141.49,141.11,141.33,41143.0,141.44,141.49,141.11,141.33,41143.0
2019-11-19 11:30:00,141.34,141.51,141.05,141.13,17840.0,141.34,141.51,141.05,141.13,17840.0
2019-11-19 12:00:00,141.17,141.17,140.38,140.41,13351.0,141.17,141.17,140.38,140.41,13351.0
2019-11-19 12:30:00,140.32,140.46,139.96,140.44,11748.0,140.32,140.46,139.96,140.44,11748.0
2019-11-19 13:00:00,140.45,140.67,140.19,140.44,10463.0,140.45,140.67,140.19,140.44,10463.0
2019-11-19 13:30:00,140.42,140.45,140.16,140.19,8986.0,140.42,140.45,140.16,140.19,8986.0
2019-11-19 14:00:00,140.18,140.34,139.9,140.13,15182.0,140.18,140.34,139.9,140.13,15182.0
2019-11-19 14:30:00,140.11,140.11,139.41,139.47,23967.0,140.11,140.11,139.41,139.47,23967.0
2019-11-19 15:00:00,139.5,139.8,139.1,139.12,35298.0,139.5,139.8,139.1,139.12,35298.0
2019-11-19 15:30:00,139.13,139.33,138.66,138.72,125659.0,139.13,139.33,138.66,138.72,125659.0
2019-11-20 09:30:00,139.03,139.25,137.45,138.03,16702.0,139.03,139.25,137.45,138.03,16702.0
2019-11-20 10:00:00,137.98,140.21,137.97,140.21,25497.0,137.98,140.21,137.97,140.21,25497.0
2019-11-20 10:30:00,140.21,141.41,140.04,141.31,42888.0,140.21,141.41,140.04,141.31,42888.0
2019-11-20 11:00:00,141.34,141.61,140.81,140.81,24683.0,141.34,141.61,140.81,140.81,24683.0
2019-11-20 11:30:00,140.76,140.84,140.51,140.56,24103.0,140.76,140.84,140.51,140.56,24103.0
2019-11-20 12:00:00,140.53,140.55,140.05,140.35,7255.0,140.53,140.55,140.05,140.35,7255.0
2019-11-20 12:30:00,140.36,140.46,139.22,139.52,26699.0,140.36,140.46,139.22,139.52,26699.0
2019-11-20 13:00:00,139.55,139.78,139.0,139.72,39257.0,139.55,139.78,139.0,139.72,39257.0
2019-11-20 13:30:00,139.71,140.02,139.53,139.84,26624.0,139.71,140.02,139.53,139.84,26624.0
2019-11-20 14:00:00,139.76,140.05,139.69,139.9,13693.0,139.76,140.05,139.69,139.9,13693.0
2019-11-20 14:30:00,139.91,140.08,139.72,139.94,22495.0,139.91,140.08,139.72,139.94,22495.0
2019-11-20 15:00:00,139.93,140.07,139.89,140.0,29428.0,139.93,140.07,139.89,140.0,29428.0
2019-11-20 15:30:00,139.98,140.1,139.87,140.02,81584.0,139.98,140.1,139.87,140.02,81584.0
2019-11-21 09:30:00,139.33,140.34,139.08,139.63,19317.0,139.33,140.34,139.08,139.63,19317.0
2019-11-21 10:00:00,139.46,139.77,138.89,139.65,14683.0,139.46,139.77,138.89,139.65,14683.0
2019-11-21 10:30:00,139.58,139.89,139.52,139.77,9515.0,139.58,139.89,139.52,139.77,9515.0
2019-11-21 11:00:00,139.74,139.77,139.22,139.23,13227.0,139.74,139.77,139.22,139.23,13227.0
2019-11-21 11:30:00,139.1,139.65,138.97,139.04,6729.0,139.1,139.65,138.97,139.04,6729.0
2019-11-21 12:00:00,138.97,139.43,138.97,139.2,14224.0,138.97,139.43,138.97,139.2,14224.0
2019-11-21 12:30:00,139.2,139.28,139.09,139.17,12540.0,139.2,139.28,139.09,139.17,12540.0
2019-11-21 13:00:00,139.16,139.32,138.92,138.98,27732.0,139.16,139.32,138.92,138.98,27732.0
2019-11-21 13:30:00,138.99,139.05,138.85,138.9,16097.0,138.99,139.05,138.85,138.9,16097.0
2019-11-21 14:00:00,138.93,139.01,138.75,138.82,15104.0,138.93,139.01,138.75,138.82,15104.0
2019-11-21 14:30:00,138.81,139.16,138.72,139.1,15930.0,138.81,139.16,138.72,139.1,15930.0
2019-11-21 15:00:00,139.12,139.15,138.76,138.87,22713.0,139.12,139.15,138.76,138.87,22713.0
2019-11-21 15:30:00,138.91,139.02,138.56,138.82,94474.0,138.91,139.02,138.56,138.82,94474.0
2019-11-22 09:30:00,139.95,140.72,139.22,140.52,31994.0,139.95,140.72,139.22,140.52,31994.0
2019-11-22 10:00:00,140.4,140.55,139.59,139.59,22101.0,140.4,140.55,139.59,139.59,22101.0
2019-11-22 10:30:00,139.65,140.03,139.61,139.95,17310.0,139.65,140.03,139.61,139.95,17310.0
2019-11-22 11:00:00,139.9,139.9,139.47,139.48,12791.0,139.9,139.9,139.47,139.48,12791.0
2019-11-22 11:30:00,139.39,139.83,139.39,139.56,17216.0,139.39,139.83,139.39,139.56,17216.0
2019-11-22 12:00:00,139.56,139.75,139.5,139.75,18590.0,139.56,139.75,139.5,139.75,18590.0
2019-11-22 12:30:00,139.72,139.86,139.71,139.76,10775.0,139.72,139.86,139.71,139.76,10775.0
2019-11-22 13:00:00,139.73,139.87,139.56,139.7,11203.0,139.73,139.87,139.56,139.7,11203.0
2019-11-22 13:30:00,139.79,140.23,139.76,140.16,16022.0,139.79,140.23,139.76,140.16,16022.0
2019-11-22 14:00:00,140.2,140.46,140.18,140.44,14881.0,140.2,140.46,140.18,140.44,14881.0
2019-11-22 14:30:00,140.46,140.66,140.45,140.66,39425.0,140.46,140.66,140.45,140.66,39425.0
2019-11-22 15:00:00,140.68,140.68,140.19,140.5,38805.0,140.68,140.68,140.19,140.5,38805.0
2019-11-22 15:30:00,140.5,140.55,140.08,140.27,75788.0,140.5,140.55,140.08,140.27,75788.0
2019-11-25 09:30:00,140.78,141.5,140.75,141.24,85134.0,140.78,141.5,140.75,141.24,85134.0
2019-11-25 10:00:00,141.17,142.48,141.04,141.94,54077.0,141.17,142.48,141.04,141.94,54077.0
2019-11-25 10:30:00,141.94,142.47,141.93,142.39,17510.0,141.94,142.47,141.93,142.39,17510.0
2019-11-25 11:00:00,142.41,142.41,141.87,142.1,11078.0,142.41,142.41,141.87,142.1,11078.0
2019-11-25 11:30:00,142.06,142.06,141.24,141.37,15437.0,142.06,142.06,141.24,141.37,15437.0
2019-11-25 12:00:00,141.4,141.74,141.23,141.51,19344.0,141.4,141.74,141.23,141.51,19344.0
2019-11-25 12:30:00,141.54,142.22,141.54,142.18,8028.0,141.54,142.22,141.54,142.18,8028.0
2019-11-25 13:00:00,142.21,142.36,142.12,142.34,7921.0,142.21,142.36,142.12,142.34,7921.0
2019-11-25 13:30:00,142.36,142.41,141.99,142.13,10591.0,142.36,142.41,141.99,142.13,10591.0
2019-11-25 14:00:00,142.13,142.13,141.77,141.86,23518.0,142.13,142.13,141.77,141.86,23518.0
2019-11-25 14:30:00,141.87,142.1,141.87,142.02,14437.0,141.87,142.1,141.87,142.02,14437.0
2019-11-25 15:00:00,142.02,142.02,141.79,141.96,21391.0,142.02,142.02,141.79,141.96,21391.0
2019-11-25 15:30:00,141.98,142.07,141.41,141.45,81178.0,141.98,142.07,141.41,141.45,81178.0
2019-11-26 09:30:00,141.79,142.68,140.74,142.68,100906.0,141.79,142.68,140.74,142.68,100906.0
2019-11-26 10:00:00,142.7,142.96,142.2,142.33,49349.0,142.7,142.96,142.2,142.33,49349.0
2019-11-26 10:30:00,142.24,142.54,142.09,142.39,17754.0,142.24,142.54,142.09,142.39,17754.0
2019-11-26 11:00:00,142.4,142.47,141.71,141.72,19761.0,142.4,142.47,141.71,141.72,19761.0
2019-11-26 11:30:00,141.69,141.92,141.43,141.91,14329.0,141.69,141.92,141.43,141.91,14329.0
2019-11-26 12:00:00,141.9,142.22,141.69,141.77,17819.0,141.9,142.22,141.69,141.77,17819.0
2019-11-26 12:30:00,141.78,142.02,141.78,142.01,13972.0,141.78,142.02,141.78,142.01,13972.0
2019-11-26 13:00:00,142.02,142.03,141.65,141.69,17225.0,142.02,142.03,141.65,141.69,17225.0
2019-11-26 13:30:00,141.72,141.82,141.54,141.61,17887.0,141.72,141.82,141.54,141.61,17887.0
2019-11-26 14:00:00,141.59,141.62,141.3,141.39,63765.0,141.59,141.62,141.3,141.39,63765.0
2019-11-26 14:30:00,141.39,141.39,141.12,141.31,12025.0,141.39,141.39,141.12,141.31,12025.0
2019-11-26 15:00:00,141.3,141.4,141.18,141.3,13210.0,141.3,141.4,141.18,141.3,13210.0
2019-11-26 15:30:00,141.31,141.72,141.24,141.46,76185.0,141.31,141.72,141.24,141.46,76185.0
2019-11-27 09:30:00,141.44,141.87,140.98,141.71,17488.0,141.44,141.87,140.98,141.71,17488.0
2019-11-27 10:00:00,141.55,141.93,141.42,141.64,20522.0,141.55,141.93,141.42,141.64,20522.0
2019-11-27 10:30:00,141.55,141.6,140.89,141.18,31099.0,141.55,141.6,140.89,141.18,31099.0
2019-11-27 11:00:00,141.18,141.35,141.16,141.16,21232.0,141.18,141.35,141.16,141.16,21232.0
2019-11-27 11:30:00,141.12,141.37,140.6,140.74,15198.0,141.12,141.37,140.6,140.74,15198.0
2019-11-27 12:00:00,140.74,140.92,140.68,140.79,11243.0,140.74,140.92,140.68,140.79,11243.0
2019-11-27 12:30:00,140.76,141.15,140.74,141.04,8849.0,140.76,141.15,140.74,141.04,8849.0
2019-11-27 13:00:00,141.04,141.16,140.94,140.99,10133.0,141.04,141.16,140.94,140.99,10133.0
2019-11-27 13:30:00,140.99,140.99,140.75,140.83,12431.0,140.99,140.99,140.75,140.83,12431.0
2019-11-27 14:00:00,140.77,140.86,140.75,140.79,19189.0,140.77,140.86,140.75,140.79,19189.0
2019-11-27 14:30:00,140.78,141.18,140.76,141.18,15118.0,140.78,141.18,140.76,141.18,15118.0
2019-11-27 15:00:00,141.18,141.54,141.11,141.33,11431.0,141.18,141.54,141.11,141.33,11431.0
2019-11-27 15:30:00,141.32,141.35,141.03,141.24,43570.0,141.32,141.35,141.03,141.24,43570.0
2019-11-29 09:30:00,140.91,141.17,140.2,140.98,22647.0,140.91,141.17,140.2,140.98,22647.0
2019-11-29 10:00:00,140.98,141.31,140.9,141.08,22397.0,140.98,141.31,140.9,141.08,22397.0
2019-11-29 10:30:00,141.08,141.19,140.21,140.36,18848.0,141.08,141.19,140.21,140.36,18848.0
2019-11-29 11:00:00,140.4,140.4,139.43,139.58,15324.0,140.4,140.4,139.43,139.58,15324.0
2019-11-29 11:30:00,139.57,139.66,139.09,139.38,12098.0,139.57,139.66,139.09,139.38,12098.0
2019-11-29 12:00:00,139.37,139.57,138.92,139.39,19291.0,139.37,139.57,138.92,139.39,19291.0
2019-11-29 12:30:00,139.46,139.56,139.22,139.41,22414.0,139.46,139.56,139.22,139.41,22414.0
2019-12-02 09:30:00,139.87,139.87,137.3,138.77,26857.0,139.87,139.87,137.3,138.77,26857.0
2019-12-02 10:00:00,138.68,138.87,138.06,138.44,35761.0,138.68,138.87,138.06,138.44,35761.0
2019-12-02 10:30:00,138.48,139.11,137.91,138.31,60144.0,138.48,139.11,137.91,138.31,60144.0
2019-12-02 11:00:00,138.35,138.83,138.15,138.65,23315.0,138.35,138.83,138.15,138.65,23315.0
2019-12-02 11:30:00,138.64,138.68,138.08,138.56,16109.0,138.64,138.68,138.08,138.56,16109.0
2019-12-02 12:00:00,138.56,138.77,138.53,138.63,20793.0,138.56,138.77,138.53,138.63,20793.0
2019-12-02 12:30:00,138.62,138.62,138.07,138.49,26532.0,138.62,138.62,138.07,138.49,26532.0
2019-12-02 13:00:00,138.48,138.7,138.45,138.53,11786.0,138.48,138.7,138.45,138.53,11786.0
2019-12-02 13:30:00,138.46,138.65,138.33,138.64,15536.0,138.46,138.65,138.33,138.64,15536.0
2019-12-02 14:00:00,138.62,138.64,138.18,138.41,13493.0,138.62,138.64,138.18,138.41,13493.0
2019-12-02 14:30:00,138.41,138.47,138.3,138.38,10519.0,138.41,138.47,138.3,138.38,10519.0
2019-12-02 15:00:00,138.37,138.37,138.03,138.05,24523.0,138.37,138.37,138.03,138.05,24523.0
2019-12-02 15:30:00,138.04,138.22,137.56,137.65,74858.0,138.04,138.22,137.56,137.65,74858.0
2019-12-03 09:30:00,135.84,135.96,133.75,134.21,35204.0,135.84,135.96,133.75,134.21,35204.0
2019-12-03 10:00:00,134.19,134.71,133.95,134.58,22656.0,134.19,134.71,133.95,134.58,22656.0
2019-12-03 10:30:00,134.6,134.63,134.04,134.16,16549.0,134.6,134.63,134.04,134.16,16549.0
2019-12-03 11:00:00,134.11,134.2,133.82,133.92,18019.0,134.11,134.2,133.82,133.92,18019.0
2019-12-03 11:30:00,133.94,134.18,133.91,134.02,18848.0,133.94,134.18,133.91,134.02,18848.0
2019-12-03 12:00:00,134.01,134.06,133.81,133.92,26457.0,134.01,134.06,133.81,133.92,26457.0
2019-12-03 12:30:00,133.93,133.99,133.42,133.61,19652.0,133.93,133.99,133.42,133.61,19652.0
2019-12-03 13:00:00,133.64,133.77,133.46,133.74,27527.0,133.64,133.77,133.46,133.74,27527.0
2019-12-03 13:30:00,133.73,133.97,133.63,133.68,19170.0,133.73,133.97,133.63,133.68,19170.0
2019-12-03 14:00:00,133.68,133.83,133.63,133.7,17662.0,133.68,133.83,133.63,133.7,17662.0
2019-12-03 14:30:00,133.74,133.86,133.59,133.83,21439.0,133.74,133.86,133.59,133.83,21439.0
2019-12-03 15:00:00,133.82,134.25,133.72,134.22,24428.0,133.82,134.25,133.72,134.22,24428.0
2019-12-03 15:30:00,134.2,134.25,133.85,133.88,96262.0,134.2,134.25,133.85,133.88,96262.0
2019-12-04 09:30:00,133.6,135.9,133.47,135.89,22340.0,133.6,135.9,133.47,135.89,22340.0
2019-12-04 10:00:00,135.89,136.28,135.68,135.86,22615.0,135.89,136.28,135.68,135.86,22615.0
2019-12-04 10:30:00,135.89,136.53,135.68,136.48,39527.0,135.89,136.53,135.68,136.48,39527.0
2019-12-04 11:00:00,136.49,136.5,135.2,135.41,20154.0,136.49,136.5,135.2,135.41,20154.0
2019-12-04 11:30:00,135.37,135.56,135.23,135.34,12402.0,135.37,135.56,135.23,135.34,12402.0
2019-12-04 12:00:00,135.34,135.43,135.2,135.37,18161.0,135.34,135.43,135.2,135.37,18161.0
2019-12-04 12:30:00,135.37,135.76,135.32,135.73,11977.0,135.37,135.76,135.32,135.73,11977.0
2019-12-04 13:00:00,135.72,135.9,135.63,135.88,9488.0,135.72,135.9,135.63,135.88,9488.0
2019-12-04 13:30:00,135.86,135.95,135.67,135.91,14009.0,135.86,135.95,135.67,135.91,14009.0
2019-12-04 14:00:00,135.94,135.98,135.53,135.8,24906.0,135.94,135.98,135.53,135.8,24906.0
2019-12-04 14:30:00,135.78,135.78,135.56,135.65,17546.0,135.78,135.78,135.56,135.65,17546.0
2019-12-04 15:00:00,135.65,135.76,135.42,135.45,25626.0,135.65,135.76,135.42,135.45,25626.0
2019-12-04 15:30:00,135.45,135.45,134.71,134.85,100985.0,135.45,135.45,134.71,134.85,100985.0
2019-12-05 09:30:00,135.2,136.83,134.92,136.56,24703.0,135.2,136.83,134.92,136.56,24703.0
2019-12-05 10:00:00,136.55,137.01,136.09,136.97,26162.0,136.55,137.01,136.09,136.97,26162.0
2019-12-05 10:30:00,136.97,137.28,136.82,137.13,30142.0,136.97,137.28,136.82,137.13,30142.0
2019-12-05 11:00:00,137.13,137.47,136.92,137.1,60951.0,137.13,137.47,136.92,137.1,60951.0
2019-12-05 11:30:00,137.1,137.41,136.81,137.01,27707.0,137.1,137.41,136.81,137.01,27707.0
2019-12-05 12:00:00,136.97,137.27,136.96,137.09,15399.0,136.97,137.27,136.96,137.09,15399.0
2019-12-05 12:30:00,137.08,137.72,136.98,137.64,24179.0,137.08,137.72,136.98,137.64,24179.0
2019-12-05 13:00:00,137.64,137.89,137.42,137.89,26946.0,137.64,137.89,137.42,137.89,26946.0
2019-12-05 13:30:00,137.88,138.02,137.5,137.57,28540.0,137.88,138.02,137.5,137.57,28540.0
2019-12-05 14:00:00,137.62,137.93,137.58,137.91,18432.0,137.62,137.93,137.58,137.91,18432.0
2019-12-05 14:30:00,137.91,137.93,137.03,137.22,28997.0,137.91,137.93,137.03,137.22,28997.0
2019-12-05 15:00:00,137.22,137.93,137.18,137.89,30263.0,137.22,137.93,137.18,137.89,30263.0
2019-12-05 15:30:00,137.88,138.2,137.81,138.01,133885.0,137.88,138.2,137.81,138.01,133885.0
2019-12-06 09:30:00,140.27,140.66,138.45,140.66,59277.0,140.27,140.66,138.45,140.66,59277.0
2019-12-06 10:00:00,140.53,141.4,140.51,140.72,24520.0,140.53,141.4,140.51,140.72,24520.0
2019-12-06 10:30:00,140.83,141.07,140.54,140.99,26935.0,140.83,141.07,140.54,140.99,26935.0
2019-12-06 11:00:00,141.04,141.3,140.16,140.33,31691.0,141.04,141.3,140.16,140.33,31691.0
2019-12-06 11:30:00,140.26,140.42,139.89,139.99,75519.0,140.26,140.42,139.89,139.99,75519.0
2019-12-06 12:00:00,139.97,140.27,139.6,140.25,14652.0,139.97,140.27,139.6,140.25,14652.0
2019-12-06 12:30:00,140.18,140.49,140.08,140.32,12421.0,140.18,140.49,140.08,140.32,12421.0
2019-12-06 13:00:00,140.29,140.51,140.1,140.22,53296.0,140.29,140.51,140.1,140.22,53296.0
2019-12-06 13:30:00,140.23,140.23,139.9,140.02,14625.0,140.23,140.23,139.9,140.02,14625.0
2019-12-06 14:00:00,139.99,140.1,139.84,140.06,14771.0,139.99,140.1,139.84,140.06,14771.0
2019-12-06 14:30:00,140.03,140.03,139.01,139.06,27437.0,140.03,140.03,139.01,139.06,27437.0
2019-12-06 15:00:00,139.07,139.19,138.81,138.89,33198.0,139.07,139.19,138.81,138.89,33198.0
2019-12-06 15:30:00,138.85,139.2,138.69,138.7,132454.0,138.85,139.2,138.69,138.7,132454.0
2019-12-09 09:30:00,138.7,139.15,138.44,139.0,68639.0,138.7,139.15,138.44,139.0,68639.0
2019-12-09 10:00:00,139.05,140.3,138.97,139.79,95123.0,139.05,140.3,138.97,139.79,95123.0
2019-12-09 10:30:00,139.8,139.9,138.81,138.81,28976.0,139.8,139.9,138.81,138.81,28976.0
2019-12-09 11:00:00,138.77,139.07,138.6,138.87,39628.0,138.77,139.07,138.6,138.87,39628.0
2019-12-09 11:30:00,138.91,139.26,138.83,139.16,21198.0,138.91,139.26,138.83,139.16,21198.0
2019-12-09 12:00:00,139.2,139.56,139.12,139.54,24057.0,139.2,139.56,139.12,139.54,24057.0
2019-12-09 12:30:00,139.54,139.88,139.5,139.78,25689.0,139.54,139.88,139.5,139.78,25689.0
2019-12-09 13:00:00,139.8,139.82,139.6,139.73,14211.0,139.8,139.82,139.6,139.73,14211.0
2019-12-09 13:30:00,139.71,140.44,139.61,140.44,21775.0,139.71,140.44,139.61,140.44,21775.0
2019-12-09 14:00:00,140.4,140.4,139.75,139.77,11151.0,140.4,140.4,139.75,139.77,11151.0
2019-12-09 14:30:00,139.81,139.81,139.32,139.36,22667.0,139.81,139.81,139.32,139.36,22667.0
2019-12-09 15:00:00,139.27,139.35,139.08,139.15,25151.0,139.27,139.35,139.08,139.15,25151.0
2019-12-09 15:30:00,139.15,139.18,138.82,138.9,55138.0,139.15,139.18,138.82,138.9,55138.0
2019-12-10 09:30:00,138.16,138.49,137.48,137.65,9809.0,138.16,138.49,137.48,137.65,9809.0
2019-12-10 10:00:00,137.71,137.8,136.98,136.98,17470.0,137.71,137.8,136.98,136.98,17470.0
2019-12-10 10:30:00,136.91,137.05,136.18,136.18,14248.0,136.91,137.05,136.18,136.18,14248.0
2019-12-10 11:00:00,136.18,136.37,135.54,135.54,17221.0,136.18,136.37,135.54,135.54,17221.0
2019-12-10 11:30:00,135.65,135.72,134.98,135.06,31465.0,135.65,135.72,134.98,135.06,31465.0
2019-12-10 12:00:00,135.06,135.1,134.61,134.61,12029.0,135.06,135.1,134.61,134.61,12029.0
2019-12-10 12:30:00,134.59,134.63,133.99,134.15,29874.0,134.59,134.63,133.99,134.15,29874.0
2019-12-10 13:00:00,134.14,134.16,133.69,133.71,16929.0,134.14,134.16,133.69,133.71,16929.0
2019-12-10 13:30:00,133.73,133.89,133.23,133.39,41717.0,133.73,133.89,133.23,133.39,41717.0
2019-12-10 14:00:00,133.35,133.78,133.15,133.78,19340.0,133.35,133.78,133.15,133.78,19340.0
2019-12-10 14:30:00,133.74,134.11,133.71,134.0,39268.0,133.74,134.11,133.71,134.0,39268.0
2019-12-10 15:00:00,134.01,134.01,133.4,133.42,42123.0,134.01,134.01,133.4,133.42,42123.0
2019-12-10 15:30:00,133.45,133.6,133.07,133.55,148266.0,133.45,133.6,133.07,133.55,148266.0
2019-12-11 09:30:00,133.09,135.82,133.09,135.58,23915.0,133.09,135.82,133.09,135.58,23915.0
2019-12-11 10:00:00,135.69,136.12,135.55,135.94,35331.0,135.69,136.12,135.55,135.94,35331.0
2019-12-11 10:30:00,136.0,136.2,135.32,135.67,19711.0,136.0,136.2,135.32,135.67,19711.0
2019-12-11 11:00:00,135.69,135.78,135.02,135.06,20085.0,135.69,135.78,135.02,135.06,20085.0
2019-12-11 11:30:00,135.1,135.78,135.1,135.43,10180.0,135.1,135.78,135.1,135.43,10180.0
2019-12-11 12:00:00,135.43,135.67,135.43,135.56,12107.0,135.43,135.67,135.43,135.56,12107.0
2019-12-11 12:30:00,135.59,135.81,135.57,135.75,9961.0,135.59,135.81,135.57,135.75,9961.0
2019-12-11 13:00:00,135.76,136.1,135.76,136.01,7375.0,135.76,136.1,135.76,136.01,7375.0
2019-12-11 13:30:00,136.01,136.42,136.01,136.31,13512.0,136.01,136.42,136.01,136.31,13512.0
2019-12-11 14:00:00,136.32,136.86,136.29,136.68,16345.0,136.32,136.86,136.29,136.68,16345.0
2019-12-11 14:30:00,136.63,136.88,136.48,136.83,25645.0,136.63,136.88,136.48,136.83,25645.0
2019-12-11 15:00:00,136.84,136.94,136.69,136.87,21855.0,136.84,136.94,136.69,136.87,21855.0
2019-12-11 15:30:00,136.85,136.87,136.46,136.63,78416.0,136.85,136.87,136.46,136.63,78416.0
2019-12-12 09:30:00,137.33,138.08,136.52,137.95,19004.0,137.33,138.08,136.52,137.95,19004.0
2019-12-12 10:00:00,138.07,139.73,138.06,139.46,25060.0,138.07,139.73,138.06,139.46,25060.0
2019-12-12 10:30:00,139.52,139.52,139.0,139.31,22015.0,139.52,139.52,139.0,139.31,22015.0
2019-12-12 11:00:00,139.31,139.44,139.0,139.14,16739.0,139.31,139.44,139.0,139.14,16739.0
2019-12-12 11:30:00,139.17,139.23,138.47,138.6,8112.0,139.17,139.23,138.47,138.6,8112.0
2019-12-12 12:00:00,138.61,138.78,138.46,138.64,9841.0,138.61,138.78,138.46,138.64,9841.0
2019-12-12 12:30:00,138.68,139.46,138.68,139.16,5710.0,138.68,139.46,138.68,139.16,5710.0
2019-12-12 13:00:00,139.14,139.36,139.04,139.23,10349.0,139.14,139.36,139.04,139.23,10349.0
2019-12-12 13:30:00,139.24,139.25,139.01,139.03,12829.0,139.24,139.25,139.01,139.03,12829.0
2019-12-12 14:00:00,138.97,139.09,138.85,139.0,7872.0,138.97,139.09,138.85,139.0,7872.0
2019-12-12 14:30:00,139.06,139.65,139.06,139.41,18271.0,139.06,139.65,139.06,139.41,18271.0
2019-12-12 15:00:00,139.44,139.5,139.27,139.47,25652.0,139.44,139.5,139.27,139.47,25652.0
2019-12-12 15:30:00,139.49,139.53,139.01,139.06,61482.0,139.49,139.53,139.01,139.06,61482.0
2019-12-13 09:30:00,138.7,138.9,137.62,138.0,25403.0,138.7,138.9,137.62,138.0,25403.0
2019-12-13 10:00:00,137.85,139.52,137.81,138.62,32804.0,137.85,139.52,137.81,138.62,32804.0
2019-12-13 10:30:00,138.55,138.6,137.37,137.5,9441.0,138.55,138.6,137.37,137.5,9441.0
2019-12-13 11:00:00,137.55,138.03,137.28,137.37,24216.0,137.55,138.03,137.28,137.37,24216.0
2019-12-13 11:30:00,137.38,137.61,137.08,137.44,18087.0,137.38,137.61,137.08,137.44,18087.0
2019-12-13 12:00:00,137.56,137.99,137.44,137.85,3700.0,137.56,137.99,137.44,137.85,3700.0
2019-12-13 12:30:00,137.84,137.89,137.52,137.73,5217.0,137.84,137.89,137.52,137.73,5217.0
2019-12-13 13:00:00,137.73,138.01,137.58,137.91,9548.0,137.73,138.01,137.58,137.91,9548.0
2019-12-13 13:30:00,137.93,137.96,137.42,137.47,7871.0,137.93,137.96,137.42,137.47,7871.0
2019-12-13 14:00:00,137.42,137.53,137.26,137.47,6831.0,137.42,137.53,137.26,137.47,6831.0
2019-12-13 14:30:00,137.46,137.68,137.37,137.62,9028.0,137.46,137.68,137.37,137.62,9028.0
2019-12-13 15:00:00,137.62,137.83,137.55,137.72,11953.0,137.62,137.83,137.55,137.72,11953.0
2019-12-13 15:30:00,137.75,138.38,137.75,137.97,73932.0,137.75,138.38,137.75,137.97,73932.0
2019-12-16 09:30:00,138.0,138.94,137.94,138.46,18979.0,138.0,138.94,137.94,138.46,18979.0
2019-12-16 10:00:00,138.46,139.45,138.29,139.25,14589.0,138.46,139.45,138.29,139.25,14589.0
2019-12-16 10:30:00,139.24,139.26,138.63,138.73,19147.0,139.24,139.26,138.63,138.73,19147.0
2019-12-16 11:00:00,138.71,139.02,138.49,138.82,29291.0,138.71,139.02,138.49,138.82,29291.0
2019-12-16 11:30:00,138.81,139.04,138.73,138.84,28761.0,138.81,139.04,138.73,138.84,28761.0
2019-12-16 12:00:00,138.85,138.96,138.67,138.88,9892.0,138.85,138.96,138.67,138.88,9892.0
2019-12-16 12:30:00,138.85,139.02,138.68,138.97,7851.0,138.85,139.02,138.68,138.97,7851.0
2019-12-16 13:00:00,138.99,139.15,138.88,138.91,10048.0,138.99,139.15,138.88,138.91,10048.0
2019-12-16 13:30:00,138.91,138.91,138.55,138.55,6890.0,138.91,138.91,138.55,138.55,6890.0
2019-12-16 14:00:00,138.58,138.63,138.0,138.0,11103.0,138.58,138.63,138.0,138.0,11103.0
2019-12-16 14:30:00,138.02,138.19,137.81,137.83,7164.0,138.02,138.19,137.81,137.83,7164.0
2019-12-16 15:00:00,137.79,137.86,137.65,137.7,11169.0,137.79,137.86,137.65,137.7,11169.0
2019-12-16 15:30:00,137.72,137.72,137.31,137.35,36573.0,137.72,137.72,137.31,137.35,36573.0
2019-12-17 09:30:00,136.72,137.78,135.93,136.23,36010.0,136.72,137.78,135.93,136.23,36010.0
2019-12-17 10:00:00,136.37,136.68,136.3,136.49,13733.0,136.37,136.68,136.3,136.49,13733.0
2019-12-17 10:30:00,136.46,136.93,136.46,136.81,10213.0,136.46,136.93,136.46,136.81,10213.0
2019-12-17 11:00:00,136.77,136.81,136.05,136.32,10663.0,136.77,136.81,136.05,136.32,10663.0
2019-12-17 11:30:00,136.31,136.67,136.18,136.26,5666.0,136.31,136.67,136.18,136.26,5666.0
2019-12-17 12:00:00,136.29,136.41,136.04,136.04,14471.0,136.29,136.41,136.04,136.04,14471.0
2019-12-17 12:30:00,136.12,136.51,136.12,136.51,7666.0,136.12,136.51,136.12,136.51,7666.0
2019-12-17 13:00:00,136.47,136.48,136.3,136.35,7372.0,136.47,136.48,136.3,136.35,7372.0
2019-12-17 13:30:00,136.33,136.46,136.15,136.44,7800.0,136.33,136.46,136.15,136.44,7800.0
2019-12-17 14:00:00,136.45,136.57,135.53,135.65,42677.0,136.45,136.57,135.53,135.65,42677.0
2019-12-17 14:30:00,135.78,135.78,135.31,135.33,9362.0,135.78,135.78,135.31,135.33,9362.0
2019-12-17 15:00:00,135.32,135.34,134.95,135.05,17546.0,135.32,135.34,134.95,135.05,17546.0
2019-12-17 15:30:00,135.09,135.33,134.95,135.28,69230.0,135.09,135.33,134.95,135.28,69230.0
2019-12-18 09:30:00,135.73,136.36,135.34,135.34,63474.0,135.73,136.36,135.34,135.34,63474.0
2019-12-18 10:00:00,135.24,135.56,134.85,135.53,21028.0,135.24,135.56,134.85,135.53,21028.0
2019-12-18 10:30:00,135.56,135.56,135.14,135.25,22004.0,135.56,135.56,135.14,135.25,22004.0
2019-12-18 11:00:00,135.3,136.06,135.27,136.02,12536.0,135.3,136.06,135.27,136.02,12536.0
2019-12-18 11:30:00,135.99,136.32,135.98,136.06,8906.0,135.99,136.32,135.98,136.06,8906.0
2019-12-18 12:00:00,136.06,136.46,135.99,136.04,10156.0,136.06,136.46,135.99,136.04,10156.0
2019-12-18 12:30:00,136.11,136.23,135.87,135.92,7455.0,136.11,136.23,135.87,135.92,7455.0
2019-12-18 13:00:00,135.96,136.0,135.67,135.77,10610.0,135.96,136.0,135.67,135.77,10610.0
2019-12-18 13:30:00,135.82,136.02,135.68,135.71,13569.0,135.82,136.02,135.68,135.71,13569.0
2019-12-18 14:00:00,135.69,136.14,135.68,135.93,11598.0,135.69,136.14,135.68,135.93,11598.0
2019-12-18 14:30:00,135.94,136.0,135.85,135.87,11232.0,135.94,136.0,135.85,135.87,11232.0
2019-12-18 15:00:00,135.85,135.99,135.67,135.99,13253.0,135.85,135.99,135.67,135.99,13253.0
2019-12-18 15:30:00,136.0,136.14,135.84,136.03,49690.0,136.0,136.14,135.84,136.03,49690.0
2019-12-19 09:30:00,136.0,136.42,135.69,136.18,24924.0,136.0,136.42,135.69,136.18,24924.0
2019-12-19 10:00:00,136.11,136.11,135.31,135.72,17228.0,136.11,136.11,135.31,135.72,17228.0
2019-12-19 10:30:00,135.77,136.05,135.73,135.86,13872.0,135.77,136.05,135.73,135.86,13872.0
2019-12-19 11:00:00,135.88,136.17,135.71,135.9,6522.0,135.88,136.17,135.71,135.9,6522.0
2019-12-19 11:30:00,135.95,135.97,135.53,135.6,7144.0,135.95,135.97,135.53,135.6,7144.0
2019-12-19 12:00:00,135.52,135.84,135.34,135.8,6072.0,135.52,135.84,135.34,135.8,6072.0
2019-12-19 12:30:00,135.9,136.16,135.89,136.11,4316.0,135.9,136.16,135.89,136.11,4316.0
2019-12-19 13:00:00,136.14,136.26,136.01,136.02,7449.0,136.14,136.26,136.01,136.02,7449.0
2019-12-19 13:30:00,136.1,136.16,135.97,136.14,6053.0,136.1,136.16,135.97,136.14,6053.0
2019-12-19 14:00:00,136.11,136.46,136.05,136.41,7910.0,136.11,136.46,136.05,136.41,7910.0
2019-12-19 14:30:00,136.36,136.37,136.05,136.09,6663.0,136.36,136.37,136.05,136.09,6663.0
2019-12-19 15:00:00,136.08,136.26,135.98,136.19,17495.0,136.08,136.26,135.98,136.19,17495.0
2019-12-19 15:30:00,136.17,136.2,135.92,136.02,48671.0,136.17,136.2,135.92,136.02,48671.0
2019-12-20 09:30:00,137.32,138.01,136.3,136.72,85634.0,137.32,138.01,136.3,136.72,85634.0
2019-12-20 10:00:00,136.74,136.98,136.42,136.5,48453.0,136.74,136.98,136.42,136.5,48453.0
2019-12-20 10:30:00,136.55,136.66,136.14,136.66,9518.0,136.55,136.66,136.14,136.66,9518.0
2019-12-20 11:00:00,136.72,136.84,136.09,136.1,14296.0,136.72,136.84,136.09,136.1,14296.0
2019-12-20 11:30:00,136.16,136.25,136.01,136.21,5884.0,136.16,136.25,136.01,136.21,5884.0
2019-12-20 12:00:00,136.17,136.41,135.97,136.05,7326.0,136.17,136.41,135.97,136.05,7326.0
2019-12-20 12:30:00,135.94,136.3,135.87,136.29,11442.0,135.94,136.3,135.87,136.29,11442.0
2019-12-20 13:00:00,136.23,136.47,136.02,136.08,7589.0,136.23,136.47,136.02,136.08,7589.0
2019-12-20 13:30:00,136.07,136.11,135.8,135.86,11646.0,136.07,136.11,135.8,135.86,11646.0
2019-12-20 14:00:00,135.85,136.07,135.74,135.89,10858.0,135.85,136.07,135.74,135.89,10858.0
2019-12-20 14:30:00,135.84,136.43,135.84,136.29,5825.0,135.84,136.43,135.84,136.29,5825.0
2019-12-20 15:00:00,136.3,136.37,136.21,136.31,12036.0,136.3,136.37,136.21,136.31,12036.0
2019-12-20 15:30:00,136.32,136.78,136.23,136.68,53166.0,136.32,136.78,136.23,136.68,53166.0
2019-12-23 09:30:00,136.48,137.79,135.85,135.87,8919.0,136.48,137.79,135.85,135.87,8919.0
2019-12-23 10:00:00,135.9,136.23,135.87,136.1,10681.0,135.9,136.23,135.87,136.1,10681.0
2019-12-23 10:30:00,136.08,136.13,135.37,135.44,5892.0,136.08,136.13,135.37,135.44,5892.0
2019-12-23 11:00:00,135.44,136.05,135.4,135.9,11062.0,135.44,136.05,135.4,135.9,11062.0
2019-12-23 11:30:00,136.08,136.12,135.81,135.98,8229.0,136.08,136.12,135.81,135.98,8229.0
2019-12-23 12:00:00,135.95,135.95,135.34,135.35,5599.0,135.95,135.95,135.34,135.35,5599.0
2019-12-23 12:30:00,135.33,135.76,135.3,135.76,5685.0,135.33,135.76,135.3,135.76,5685.0
2019-12-23 13:00:00,135.8,135.91,135.72,135.79,3877.0,135.8,135.91,135.72,135.79,3877.0
2019-12-23 13:30:00,135.82,135.82,135.29,135.3,7400.0,135.82,135.82,135.29,135.3,7400.0
2019-12-23 14:00:00,135.25,135.61,135.22,135.54,6401.0,135.25,135.61,135.22,135.54,6401.0
2019-12-23 14:30:00,135.5,135.54,135.08,135.17,11749.0,135.5,135.54,135.08,135.17,11749.0
2019-12-23 15:00:00,135.18,135.18,134.86,134.86,10939.0,135.18,135.18,134.86,134.86,10939.0
2019-12-23 15:30:00,134.83,134.85,134.51,134.55,37297.0,134.83,134.85,134.51,134.55,37297.0
2019-12-24 09:30:00,134.85,135.23,134.53,134.53,7416.0,134.85,135.23,134.53,134.53,7416.0
2019-12-24 10:00:00,134.57,135.23,134.47,134.87,7420.0,134.57,135.23,134.47,134.87,7420.0
2019-12-24 10:30:00,134.8,135.13,134.63,134.63,8593.0,134.8,135.13,134.63,134.63,8593.0
2019-12-24 11:00:00,134.55,134.87,134.36,134.81,5431.0,134.55,134.87,134.36,134.81,5431.0
2019-12-24 11:30:00,134.83,134.98,134.65,134.98,9852.0,134.83,134.98,134.65,134.98,9852.0
2019-12-24 12:00:00,135.1,135.29,135.04,135.19,19767.0,135.1,135.29,135.04,135.19,19767.0
2019-12-24 12:30:00,135.15,135.43,134.98,135.17,18597.0,135.15,135.43,134.98,135.17,18597.0
2019-12-26 09:30:00,134.98,135.44,134.54,135.09,11667.0,134.98,135.44,134.54,135.09,11667.0
2019-12-26 10:00:00,135.15,135.15,134.55,134.94,10651.0,135.15,135.15,134.55,134.94,10651.0
2019-12-26 10:30:00,134.94,134.95,134.57,134.74,4363.0,134.94,134.95,134.57,134.74,4363.0
2019-12-26 11:00:00,134.79,134.79,134.25,134.36,3913.0,134.79,134.79,134.25,134.36,3913.0
2019-12-26 11:30:00,134.35,134.36,133.93,134.01,3536.0,134.35,134.36,133.93,134.01,3536.0
2019-12-26 12:00:00,134.0,134.0,133.41,133.56,8749.0,134.0,134.0,133.41,133.56,8749.0
2019-12-26 12:30:00,133.52,133.86,133.37,133.86,8978.0,133.52,133.86,133.37,133.86,8978.0
2019-12-26 13:00:00,133.77,134.03,133.76,133.84,7759.0,133.77,134.03,133.76,133.84,7759.0
2019-12-26 13:30:00,133.91,133.99,133.79,133.99,5325.0,133.91,133.99,133.79,133.99,5325.0
2019-12-26 14:00:00,133.95,134.31,133.95,134.26,5084.0,133.95,134.31,133.95,134.26,5084.0
2019-12-26 14:30:00,134.32,134.38,134.25,134.32,6555.0,134.32,134.38,134.25,134.32,6555.0
2019-12-26 15:00:00,134.36,134.4,134.16,134.36,7376.0,134.36,134.4,134.16,134.36,7376.0
2019-12-26 15:30:00,134.35,134.52,134.23,134.46,27979.0,134.35,134.52,134.23,134.46,27979.0
2019-12-27 09:30:00,134.84,135.0,134.51,134.56,16468.0,134.84,135.0,134.51,134.56,16468.0
2019-12-27 10:00:00,134.51,134.78,134.27,134.42,13226.0,134.51,134.78,134.27,134.42,13226.0
2019-12-27 10:30:00,134.36,134.85,134.27,134.7,5111.0,134.36,134.85,134.27,134.7,5111.0
2019-12-27 11:00:00,134.81,135.16,134.73,135.14,10040.0,134.81,135.16,134.73,135.14,10040.0
2019-12-27 11:30:00,135.12,135.13,134.73,134.73,8345.0,135.12,135.13,134.73,134.73,8345.0
2019-12-27 12:00:00,134.68,135.13,134.68,135.13,11332.0,134.68,135.13,134.68,135.13,11332.0
2019-12-27 12:30:00,135.05,135.06,134.65,134.89,4772.0,135.05,135.06,134.65,134.89,4772.0
2019-12-27 13:00:00,134.89,134.98,134.88,134.96,2580.0,134.89,134.98,134.88,134.96,2580.0
2019-12-27 13:30:00,134.95,134.96,134.54,134.54,7446.0,134.95,134.96,134.54,134.54,7446.0
2019-12-27 14:00:00,134.58,134.79,134.47,134.52,12951.0,134.58,134.79,134.47,134.52,12951.0
2019-12-27 14:30:00,134.55,134.71,134.45,134.71,9227.0,134.55,134.71,134.45,134.71,9227.0
2019-12-27 15:00:00,134.72,134.78,134.57,134.58,9069.0,134.72,134.78,134.57,134.58,9069.0
2019-12-27 15:30:00,134.57,134.68,134.14,134.45,25687.0,134.57,134.68,134.14,134.45,25687.0
2019-12-30 09:30:00,134.58,135.2,133.94,134.91,26631.0,134.58,135.2,133.94,134.91,26631.0
2019-12-30 10:00:00,135.09,135.4,134.72,135.07,12245.0,135.09,135.4,134.72,135.07,12245.0
2019-12-30 10:30:00,135.07,135.35,135.03,135.28,12106.0,135.07,135.35,135.03,135.28,12106.0
2019-12-30 11:00:00,135.29,135.42,134.83,135.21,13622.0,135.29,135.42,134.83,135.21,13622.0
2019-12-30 11:30:00,135.2,135.57,135.07,135.46,6651.0,135.2,135.57,135.07,135.46,6651.0
2019-12-30 12:00:00,135.52,135.98,135.34,135.94,5571.0,135.52,135.98,135.34,135.94,5571.0
2019-12-30 12:30:00,135.9,136.06,135.8,135.97,6105.0,135.9,136.06,135.8,135.97,6105.0
2019-12-30 13:00:00,135.98,136.37,135.93,136.19,20276.0,135.98,136.37,135.93,136.19,20276.0
2019-12-30 13:30:00,136.07,136.08,135.82,136.0,6598.0,136.07,136.08,135.82,136.0,6598.0
2019-12-30 14:00:00,135.81,135.81,135.45,135.47,5671.0,135.81,135.81,135.45,135.47,5671.0
2019-12-30 14:30:00,135.34,135.44,135.2,135.41,4934.0,135.34,135.44,135.2,135.41,4934.0
2019-12-30 15:00:00,135.44,135.58,135.37,135.52,7358.0,135.44,135.58,135.37,135.52,7358.0
2019-12-30 15:30:00,135.56,135.63,135.14,135.38,51351.0,135.56,135.63,135.14,135.38,51351.0
2019-12-31 09:30:00,135.38,136.79,135.04,136.71,13819.0,135.38,136.79,135.04,136.71,13819.0
2019-12-31 10:00:00,136.64,136.86,136.5,136.55,12923.0,136.64,136.86,136.5,136.55,12923.0
2019-12-31 10:30:00,136.4,136.65,136.34,136.42,6928.0,136.4,136.65,136.34,136.42,6928.0
2019-12-31 11:00:00,136.45,136.55,136.27,136.5,5289.0,136.45,136.55,136.27,136.5,5289.0
2019-12-31 11:30:00,136.5,136.58,136.18,136.52,8735.0,136.5,136.58,136.18,136.52,8735.0
2019-12-31 12:00:00,136.48,136.48,135.92,136.16,4194.0,136.48,136.48,135.92,136.16,4194.0
2019-12-31 12:30:00,136.1,136.29,135.96,136.02,4513.0,136.1,136.29,135.96,136.02,4513.0
2019-12-31 13:00:00,135.99,136.21,135.88,136.05,3830.0,135.99,136.21,135.88,136.05,3830.0
2019-12-31 13:30:00,136.03,136.29,136.02,136.26,5931.0,136.03,136.29,136.02,136.26,5931.0
2019-12-31 14:00:00,136.27,136.51,136.0,136.38,7289.0,136.27,136.51,136.0,136.38,7289.0
2019-12-31 14:30:00,136.45,136.5,136.06,136.09,8407.0,136.45,136.5,136.06,136.09,8407.0
2019-12-31 15:00:00,136.06,136.23,135.98,136.2,6904.0,136.06,136.23,135.98,136.2,6904.0
2019-12-31 15:30:00,136.23,136.46,136.17,136.35,57269.0,136.23,136.46,136.17,136.35,57269.0
2020-01-02 09:30:00,136.55,137.45,136.41,136.94,35028.0,136.55,137.45,136.41,136.94,35028.0
2020-01-02 10:00:00,137.0,137.03,136.0,136.0,25839.0,137.0,137.03,136.0,136.0,25839.0
2020-01-02 10:30:00,135.93,136.06,135.75,135.9,11296.0,135.93,136.06,135.75,135.9,11296.0
2020-01-02 11:00:00,135.81,135.81,134.86,135.08,17350.0,135.81,135.81,134.86,135.08,17350.0
2020-01-02 11:30:00,135.16,135.28,134.85,135.13,8796.0,135.16,135.28,134.85,135.13,8796.0
2020-01-02 12:00:00,135.11,135.28,135.01,135.28,7858.0,135.11,135.28,135.01,135.28,7858.0
2020-01-02 12:30:00,135.33,135.33,134.32,134.6,23344.0,135.33,135.33,134.32,134.6,23344.0
2020-01-02 13:00:00,134.63,134.65,134.15,134.25,12194.0,134.63,134.65,134.15,134.25,12194.0
2020-01-02 13:30:00,134.22,134.43,134.04,134.26,19177.0,134.22,134.43,134.04,134.26,19177.0
2020-01-02 14:00:00,134.33,134.59,134.23,134.53,12224.0,134.33,134.59,134.23,134.53,12224.0
2020-01-02 14:30:00,134.54,134.54,134.08,134.15,24113.0,134.54,134.54,134.08,134.15,24113.0
2020-01-02 15:00:00,134.12,134.51,134.11,134.46,20052.0,134.12,134.51,134.11,134.46,20052.0
2020-01-02 15:30:00,134.46,134.8,134.34,134.79,114797.0,134.46,134.8,134.34,134.79,114797.0
2020-01-03 09:30:00,133.31,133.47,132.36,132.85,14853.0,133.31,133.47,132.36,132.85,14853.0
2020-01-03 10:00:00,132.76,132.91,132.26,132.65,17077.0,132.76,132.91,132.26,132.65,17077.0
2020-01-03 10:30:00,132.56,132.6,131.79,131.81,36937.0,132.56,132.6,131.79,131.81,36937.0
2020-01-03 11:00:00,131.81,132.1,131.58,131.96,13957.0,131.81,132.1,131.58,131.96,13957.0
2020-01-03 11:30:00,132.04,132.1,131.57,131.57,13437.0,132.04,132.1,131.57,131.57,13437.0
2020-01-03 12:00:00,131.59,131.86,131.46,131.56,21023.0,131.59,131.86,131.46,131.56,21023.0
2020-01-03 12:30:00,131.55,131.72,131.25,131.27,39657.0,131.55,131.72,131.25,131.27,39657.0
2020-01-03 13:00:00,131.32,131.35,131.0,131.05,39024.0,131.32,131.35,131.0,131.05,39024.0
2020-01-03 13:30:00,131.05,131.09,130.33,130.46,40075.0,131.05,131.09,130.33,130.46,40075.0
2020-01-03 14:00:00,130.44,130.64,130.03,130.63,36655.0,130.44,130.64,130.03,130.63,36655.0
2020-01-03 14:30:00,130.64,130.9,130.37,130.51,37690.0,130.64,130.9,130.37,130.51,37690.0
2020-01-03 15:00:00,130.51,130.72,130.28,130.72,82803.0,130.51,130.72,130.28,130.72,82803.0
2020-01-03 15:30:00,130.71,131.14,130.48,130.95,181453.0,130.71,131.14,130.48,130.95,181453.0
2020-01-06 09:30:00,130.25,130.76,129.84,130.34,20569.0,130.25,130.76,129.84,130.34,20569.0
2020-01-06 10:00:00,130.34,131.0,130.34,130.85,49296.0,130.34,131.0,130.34,130.85,49296.0
2020-01-06 10:30:00,130.86,130.96,130.53,130.77,33332.0,130.86,130.96,130.53,130.77,33332.0
2020-01-06 11:00:00,130.8,130.9,130.62,130.87,51714.0,130.8,130.9,130.62,130.87,51714.0
2020-01-06 11:30:00,130.85,130.88,130.7,130.83,40575.0,130.85,130.88,130.7,130.83,40575.0
2020-01-06 12:00:00,130.8,131.71,130.8,131.65,79438.0,130.8,131.71,130.8,131.65,79438.0
2020-01-06 12:30:00,131.64,132.13,131.63,131.76,25813.0,131.64,132.13,131.63,131.76,25813.0
2020-01-06 13:00:00,131.76,131.77,131.34,131.35,8631.0,131.76,131.77,131.34,131.35,8631.0
2020-01-06 13:30:00,131.35,131.64,131.16,131.6,13090.0,131.35,131.64,131.16,131.6,13090.0
2020-01-06 14:00:00,131.64,131.71,131.32,131.32,15312.0,131.64,131.71,131.32,131.32,15312.0
2020-01-06 14:30:00,131.3,131.3,129.01,130.42,237192.0,131.3,131.3,129.01,130.42,237192.0
2020-01-06 15:00:00,130.44,130.96,130.39,130.92,38294.0,130.44,130.96,130.39,130.92,38294.0
2020-01-06 15:30:00,130.89,131.3,130.87,131.01,95512.0,130.89,131.3,130.87,131.01,95512.0
2020-01-07 09:30:00,131.65,132.17,129.74,130.06,27330.0,131.65,132.17,129.74,130.06,27330.0
2020-01-07 10:00:00,130.06,130.12,129.19,129.94,72759.0,130.06,130.12,129.19,129.94,72759.0
2020-01-07 10:30:00,129.94,130.09,129.72,129.85,14680.0,129.94,130.09,129.72,129.85,14680.0
2020-01-07 11:00:00,129.96,130.13,129.32,129.37,51651.0,129.96,130.13,129.32,129.37,51651.0
2020-01-07 11:30:00,129.35,129.36,127.92,127.92,27469.0,129.35,129.36,127.92,127.92,27469.0
2020-01-07 12:00:00,127.95,128.6,127.65,128.6,31579.0,127.95,128.6,127.65,128.6,31579.0
2020-01-07 12:30:00,128.58,128.59,128.21,128.24,8859.0,128.58,128.59,128.21,128.24,8859.0
2020-01-07 13:00:00,128.28,128.29,127.86,127.96,43813.0,128.28,128.29,127.86,127.96,43813.0
2020-01-07 13:30:00,127.96,128.17,127.83,128.09,62610.0,127.96,128.17,127.83,128.09,62610.0
2020-01-07 14:00:00,128.2,128.72,128.2,128.51,9595.0,128.2,128.72,128.2,128.51,9595.0
2020-01-07 14:30:00,128.47,128.53,128.28,128.45,15435.0,128.47,128.53,128.28,128.45,15435.0
2020-01-07 15:00:00,128.51,128.58,128.22,128.22,18726.0,128.51,128.58,128.22,128.22,18726.0
2020-01-07 15:30:00,128.2,128.26,127.85,128.06,75771.0,128.2,128.26,127.85,128.06,75771.0
2020-01-08 09:30:00,128.22,129.12,128.01,128.63,40471.0,128.22,129.12,128.01,128.63,40471.0
2020-01-08 10:00:00,128.64,128.81,127.08,127.12,59175.0,128.64,128.81,127.08,127.12,59175.0
2020-01-08 10:30:00,127.11,127.82,127.11,127.18,41355.0,127.11,127.82,127.11,127.18,41355.0
2020-01-08 11:00:00,127.21,128.05,127.2,128.05,25353.0,127.21,128.05,127.2,128.05,25353.0
2020-01-08 11:30:00,127.97,128.54,127.78,128.26,42960.0,127.97,128.54,127.78,128.26,42960.0
2020-01-08 12:00:00,128.27,128.51,128.18,128.34,15319.0,128.27,128.51,128.18,128.34,15319.0
2020-01-08 12:30:00,128.33,128.5,128.25,128.45,17952.0,128.33,128.5,128.25,128.45,17952.0
2020-01-08 13:00:00,128.45,128.49,128.19,128.29,9782.0,128.45,128.49,128.19,128.29,9782.0
2020-01-08 13:30:00,128.24,128.36,128.05,128.16,11190.0,128.24,128.36,128.05,128.16,11190.0
2020-01-08 14:00:00,128.16,128.18,127.83,127.91,16910.0,128.16,128.18,127.83,127.91,16910.0
2020-01-08 14:30:00,127.96,128.41,127.9,128.41,19492.0,127.96,128.41,127.9,128.41,19492.0
2020-01-08 15:00:00,128.38,128.38,128.17,128.24,22857.0,128.38,128.38,128.17,128.24,22857.0
2020-01-08 15:30:00,128.21,128.21,127.45,127.64,64875.0,128.21,128.21,127.45,127.64,64875.0
2020-01-09 09:30:00,128.31,128.54,127.52,127.52,33250.0,128.31,128.54,127.52,127.52,33250.0
2020-01-09 10:00:00,127.59,127.89,127.16,127.71,18941.0,127.59,127.89,127.16,127.71,18941.0
2020-01-09 10:30:00,127.72,127.72,127.06,127.65,46587.0,127.72,127.72,127.06,127.65,46587.0
2020-01-09 11:00:00,127.6,127.6,126.97,127.03,15288.0,127.6,127.6,126.97,127.03,15288.0
2020-01-09 11:30:00,127.06,127.32,126.5,126.5,14022.0,127.06,127.32,126.5,126.5,14022.0
2020-01-09 12:00:00,126.55,126.9,126.48,126.72,7384.0,126.55,126.9,126.48,126.72,7384.0
2020-01-09 12:30:00,126.68,127.09,126.68,127.04,7089.0,126.68,127.09,126.68,127.04,7089.0
2020-01-09 13:00:00,127.01,127.16,126.71,126.75,13482.0,127.01,127.16,126.71,126.75,13482.0
2020-01-09 13:30:00,126.72,127.0,126.68,126.93,11212.0,126.72,127.0,126.68,126.93,11212.0
2020-01-09 14:00:00,126.92,126.97,126.79,126.85,12303.0,126.92,126.97,126.79,126.85,12303.0
2020-01-09 14:30:00,126.85,126.85,126.55,126.83,16653.0,126.85,126.85,126.55,126.83,16653.0
2020-01-09 15:00:00,126.85,126.88,126.43,126.75,20672.0,126.85,126.88,126.43,126.75,20672.0
2020-01-09 15:30:00,126.76,126.96,126.55,126.72,119315.0,126.76,126.96,126.55,126.72,119315.0
2020-01-10 09:30:00,127.02,127.22,126.16,126.61,21402.0,127.02,127.22,126.16,126.61,21402.0
2020-01-10 10:00:00,126.68,126.98,126.25,126.89,34335.0,126.68,126.98,126.25,126.89,34335.0
2020-01-10 10:30:00,126.97,127.05,126.61,126.91,25608.0,126.97,127.05,126.61,126.91,25608.0
2020-01-10 11:00:00,126.92,126.98,126.24,126.33,34997.0,126.92,126.98,126.24,126.33,34997.0
2020-01-10 11:30:00,126.38,126.38,125.94,126.13,49359.0,126.38,126.38,125.94,126.13,49359.0
2020-01-10 12:00:00,126.11,126.44,125.98,126.4,73506.0,126.11,126.44,125.98,126.4,73506.0
2020-01-10 12:30:00,126.41,127.4,126.13,127.4,71356.0,126.41,127.4,126.13,127.4,71356.0
2020-01-10 13:00:00,127.4,128.04,127.37,128.01,31491.0,127.4,128.04,127.37,128.01,31491.0
2020-01-10 13:30:00,128.0,128.23,127.68,127.7,33478.0,128.0,128.23,127.68,127.7,33478.0
2020-01-10 14:00:00,127.7,127.7,127.01,127.26,29494.0,127.7,127.7,127.01,127.26,29494.0
2020-01-10 14:30:00,127.22,127.29,126.98,127.23,12601.0,127.22,127.29,126.98,127.23,12601.0
2020-01-10 15:00:00,127.22,127.28,126.93,127.01,15825.0,127.22,127.28,126.93,127.01,15825.0
2020-01-10 15:30:00,127.02,127.03,126.81,127.0,84639.0,127.02,127.03,126.81,127.0,84639.0
2020-01-13 09:30:00,127.0,128.09,126.99,127.78,19386.0,127.0,128.09,126.99,127.78,19386.0
2020-01-13 10:00:00,127.86,128.02,127.14,127.35,32332.0,127.86,128.02,127.14,127.35,32332.0
2020-01-13 10:30:00,127.35,127.51,127.11,127.51,7001.0,127.35,127.51,127.11,127.51,7001.0
2020-01-13 11:00:00,127.51,127.72,127.34,127.67,25586.0,127.51,127.72,127.34,127.67,25586.0
2020-01-13 11:30:00,127.66,127.79,127.41,127.51,9181.0,127.66,127.79,127.41,127.51,9181.0
2020-01-13 12:00:00,127.52,127.72,127.41,127.42,10483.0,127.52,127.72,127.41,127.42,10483.0
2020-01-13 12:30:00,127.4,127.56,127.3,127.5,11645.0,127.4,127.56,127.3,127.5,11645.0
2020-01-13 13:00:00,127.49,128.12,127.44,128.05,35482.0,127.49,128.12,127.44,128.05,35482.0
2020-01-13 13:30:00,128.03,128.44,127.89,128.39,25938.0,128.03,128.44,127.89,128.39,25938.0
2020-01-13 14:00:00,128.39,129.46,128.36,129.41,46095.0,128.39,129.46,128.36,129.41,46095.0
2020-01-13 14:30:00,129.37,129.76,129.36,129.74,26424.0,129.37,129.76,129.36,129.74,26424.0
2020-01-13 15:00:00,129.71,129.74,129.21,129.52,31116.0,129.71,129.74,129.21,129.52,31116.0
2020-01-13 15:30:00,129.51,129.93,129.18,129.92,155351.0,129.51,129.93,129.18,129.92,155351.0
2020-01-14 09:30:00,129.78,131.92,129.44,131.36,88129.0,129.78,131.92,129.44,131.36,88129.0
2020-01-14 10:00:00,131.37,131.69,130.99,131.43,25099.0,131.37,131.69,130.99,131.43,25099.0
2020-01-14 10:30:00,131.55,132.06,131.48,131.99,35381.0,131.55,132.06,131.48,131.99,35381.0
2020-01-14 11:00:00,132.02,132.14,131.64,131.84,15864.0,132.02,132.14,131.64,131.84,15864.0
2020-01-14 11:30:00,131.86,132.0,131.6,131.84,16982.0,131.86,132.0,131.6,131.84,16982.0
2020-01-14 12:00:00,131.84,131.98,131.36,131.98,36785.0,131.84,131.98,131.36,131.98,36785.0
2020-01-14 12:30:00,131.98,132.59,131.92,132.48,22249.0,131.98,132.59,131.92,132.48,22249.0
2020-01-14 13:00:00,132.4,132.77,132.34,132.73,19509.0,132.4,132.77,132.34,132.73,19509.0
2020-01-14 13:30:00,132.74,133.0,132.27,132.27,24890.0,132.74,133.0,132.27,132.27,24890.0
2020-01-14 14:00:00,132.25,132.5,131.91,132.5,23708.0,132.25,132.5,131.91,132.5,23708.0
2020-01-14 14:30:00,132.51,132.69,132.14,132.15,21135.0,132.51,132.69,132.14,132.15,21135.0
2020-01-14 15:00:00,132.13,132.27,131.83,132.0,23868.0,132.13,132.27,131.83,132.0,23868.0
2020-01-14 15:30:00,131.99,132.61,131.97,132.56,193063.0,131.99,132.61,131.97,132.56,193063.0
2020-01-15 09:30:00,132.47,134.71,132.01,134.71,39190.0,132.47,134.71,132.01,134.71,39190.0
2020-01-15 10:00:00,134.61,135.96,134.58,135.37,80311.0,134.61,135.96,134.58,135.37,80311.0
2020-01-15 10:30:00,135.38,136.36,135.23,136.36,39744.0,135.38,136.36,135.23,136.36,39744.0
2020-01-15 11:00:00,136.36,136.89,135.99,136.47,75467.0,136.36,136.89,135.99,136.47,75467.0
2020-01-15 11:30:00,136.52,136.99,136.36,136.43,57069.0,136.52,136.99,136.36,136.43,57069.0
2020-01-15 12:00:00,136.51,136.72,136.26,136.61,35139.0,136.51,136.72,136.26,136.61,35139.0
2020-01-15 12:30:00,136.58,136.83,136.4,136.41,33943.0,136.58,136.83,136.4,136.41,33943.0
2020-01-15 13:00:00,136.36,136.6,136.27,136.5,15665.0,136.36,136.6,136.27,136.5,15665.0
2020-01-15 13:30:00,136.49,136.81,136.4,136.79,15935.0,136.49,136.81,136.4,136.79,15935.0
2020-01-15 14:00:00,136.78,137.37,136.5,137.37,25495.0,136.78,137.37,136.5,137.37,25495.0
2020-01-15 14:30:00,137.34,137.6,137.12,137.13,24841.0,137.34,137.6,137.12,137.13,24841.0
2020-01-15 15:00:00,137.11,137.25,136.88,137.12,46244.0,137.11,137.25,136.88,137.12,46244.0
2020-01-15 15:30:00,137.14,137.64,137.03,137.53,126520.0,137.14,137.64,137.03,137.53,126520.0
2020-01-16 09:30:00,139.8,141.28,139.78,140.01,66756.0,139.8,141.28,139.78,140.01,66756.0
2020-01-16 10:00:00,139.73,140.13,139.39,140.1,35833.0,139.73,140.13,139.39,140.1,35833.0
2020-01-16 10:30:00,140.11,140.77,140.11,140.34,82992.0,140.11,140.77,140.11,140.34,82992.0
2020-01-16 11:00:00,140.39,140.39,138.89,139.71,38161.0,140.39,140.39,138.89,139.71,38161.0
2020-01-16 11:30:00,139.66,139.76,139.09,139.29,31370.0,139.66,139.76,139.09,139.29,31370.0
2020-01-16 12:00:00,139.3,139.47,139.06,139.22,21521.0,139.3,139.47,139.06,139.22,21521.0
2020-01-16 12:30:00,139.19,139.98,139.19,139.98,17617.0,139.19,139.98,139.19,139.98,17617.0
2020-01-16 13:00:00,139.91,140.15,139.91,140.12,19124.0,139.91,140.15,139.91,140.12,19124.0
2020-01-16 13:30:00,140.07,140.13,139.82,139.94,20433.0,140.07,140.13,139.82,139.94,20433.0
2020-01-16 14:00:00,139.94,140.24,139.91,140.22,19743.0,139.94,140.24,139.91,140.22,19743.0
2020-01-16 14:30:00,140.14,140.17,139.9,139.97,15350.0,140.14,140.17,139.9,139.97,15350.0
2020-01-16 15:00:00,139.97,140.62,139.97,140.6,33428.0,139.97,140.62,139.97,140.6,33428.0
2020-01-16 15:30:00,140.57,140.8,140.37,140.71,126561.0,140.57,140.8,140.37,140.71,126561.0
2020-01-17 09:30:00,140.72,141.13,140.06,140.86,80766.0,140.72,141.13,140.06,140.86,80766.0
2020-01-17 10:00:00,140.73,141.02,140.39,140.59,47011.0,140.73,141.02,140.39,140.59,47011.0
2020-01-17 10:30:00,140.68,140.68,139.32,139.38,55535.0,140.68,140.68,139.32,139.38,55535.0
2020-01-17 11:00:00,139.4,139.64,139.28,139.54,48135.0,139.4,139.64,139.28,139.54,48135.0
2020-01-17 11:30:00,139.55,141.15,139.54,140.81,31790.0,139.55,141.15,139.54,140.81,31790.0
2020-01-17 12:00:00,140.64,140.67,140.11,140.22,17651.0,140.64,140.67,140.11,140.22,17651.0
2020-01-17 12:30:00,140.19,140.24,139.73,139.81,13741.0,140.19,140.24,139.73,139.81,13741.0
2020-01-17 13:00:00,139.77,139.94,139.65,139.65,11181.0,139.77,139.94,139.65,139.65,11181.0
2020-01-17 13:30:00,139.65,139.82,139.54,139.64,16130.0,139.65,139.82,139.54,139.64,16130.0
2020-01-17 14:00:00,139.63,139.65,139.07,139.08,14746.0,139.63,139.65,139.07,139.08,14746.0
2020-01-17 14:30:00,139.06,139.48,139.01,139.33,19001.0,139.06,139.48,139.01,139.33,19001.0
2020-01-17 15:00:00,139.36,139.66,139.14,139.63,37930.0,139.36,139.66,139.14,139.63,37930.0
2020-01-17 15:30:00,139.66,139.74,139.32,139.67,100682.0,139.66,139.74,139.32,139.67,100682.0
2020-01-21 09:30:00,138.64,140.24,138.38,140.11,54445.0,138.64,140.24,138.38,140.11,54445.0
2020-01-21 10:00:00,140.17,140.17,139.81,140.0,39337.0,140.17,140.17,139.81,140.0,39337.0
2020-01-21 10:30:00,140.11,140.37,139.74,139.9,30938.0,140.11,140.37,139.74,139.9,30938.0
2020-01-21 11:00:00,139.88,139.93,139.42,139.75,23621.0,139.88,139.93,139.42,139.75,23621.0
2020-01-21 11:30:00,139.78,140.29,139.51,140.25,17662.0,139.78,140.29,139.51,140.25,17662.0
2020-01-21 12:00:00,140.27,140.69,140.26,140.6,11924.0,140.27,140.69,140.26,140.6,11924.0
2020-01-21 12:30:00,140.59,141.05,140.56,140.9,21127.0,140.59,141.05,140.56,140.9,21127.0
2020-01-21 13:00:00,140.87,140.95,140.55,140.69,14401.0,140.87,140.95,140.55,140.69,14401.0
2020-01-21 13:30:00,140.72,141.13,140.67,141.02,41916.0,140.72,141.13,140.67,141.02,41916.0
2020-01-21 14:00:00,140.99,141.13,140.89,141.09,39274.0,140.99,141.13,140.89,141.09,39274.0
2020-01-21 14:30:00,141.06,141.28,140.9,141.16,38764.0,141.06,141.28,140.9,141.16,38764.0
2020-01-21 15:00:00,141.16,141.41,141.16,141.32,28700.0,141.16,141.41,141.16,141.32,28700.0
2020-01-21 15:30:00,141.28,141.55,141.2,141.29,127591.0,141.28,141.55,141.2,141.29,127591.0
2020-01-22 09:30:00,141.91,141.96,141.0,141.39,24697.0,141.91,141.96,141.0,141.39,24697.0
2020-01-22 10:00:00,141.55,142.01,141.39,141.79,25421.0,141.55,142.01,141.39,141.79,25421.0
2020-01-22 10:30:00,141.71,142.06,141.15,141.16,15628.0,141.71,142.06,141.15,141.16,15628.0
2020-01-22 11:00:00,141.14,141.48,140.78,141.2,35157.0,141.14,141.48,140.78,141.2,35157.0
2020-01-22 11:30:00,141.1,141.23,140.37,140.75,24057.0,141.1,141.23,140.37,140.75,24057.0
2020-01-22 12:00:00,140.75,141.42,140.72,141.38,21858.0,140.75,141.42,140.72,141.38,21858.0
2020-01-22 12:30:00,141.38,141.46,141.05,141.3,15423.0,141.38,141.46,141.05,141.3,15423.0
2020-01-22 13:00:00,141.36,141.51,141.12,141.46,28008.0,141.36,141.51,141.12,141.46,28008.0
2020-01-22 13:30:00,141.37,141.48,141.16,141.33,21768.0,141.37,141.48,141.16,141.33,21768.0
2020-01-22 14:00:00,141.33,141.46,141.32,141.4,21575.0,141.33,141.46,141.32,141.4,21575.0
2020-01-22 14:30:00,141.38,141.44,141.25,141.38,29223.0,141.38,141.44,141.25,141.38,29223.0
2020-01-22 15:00:00,141.3,141.41,140.98,141.06,70951.0,141.3,141.41,140.98,141.06,70951.0
2020-01-22 15:30:00,141.0,141.28,140.54,141.15,93859.0,141.0,141.28,140.54,141.15,93859.0
2020-01-23 09:30:00,140.49,140.98,139.71,140.97,35978.0,140.49,140.98,139.71,140.97,35978.0
2020-01-23 10:00:00,140.97,141.21,140.7,141.11,61013.0,140.97,141.21,140.7,141.11,61013.0
2020-01-23 10:30:00,141.1,141.11,140.57,140.93,43132.0,141.1,141.11,140.57,140.93,43132.0
2020-01-23 11:00:00,140.99,141.0,140.12,140.25,18584.0,140.99,141.0,140.12,140.25,18584.0
2020-01-23 11:30:00,140.25,141.4,140.25,141.36,41899.0,140.25,141.4,140.25,141.36,41899.0
2020-01-23 12:00:00,141.33,142.21,141.28,142.21,78631.0,141.33,142.21,141.28,142.21,78631.0
2020-01-23 12:30:00,142.09,142.16,141.52,141.61,13825.0,142.09,142.16,141.52,141.61,13825.0
2020-01-23 13:00:00,141.64,142.29,141.61,142.12,12668.0,141.64,142.29,141.61,142.12,12668.0
2020-01-23 13:30:00,142.15,142.57,141.98,142.54,8540.0,142.15,142.57,141.98,142.54,8540.0
2020-01-23 14:00:00,142.58,143.24,142.57,143.16,22536.0,142.58,143.24,142.57,143.16,22536.0
2020-01-23 14:30:00,143.14,144.05,142.99,143.99,30619.0,143.14,144.05,142.99,143.99,30619.0
2020-01-23 15:00:00,143.98,144.01,143.61,143.88,36116.0,143.98,144.01,143.61,143.88,36116.0
2020-01-23 15:30:00,143.89,144.04,143.44,143.79,97927.0,143.89,144.04,143.44,143.79,97927.0
2020-01-24 09:30:00,143.03,144.37,142.43,144.03,26501.0,143.03,144.37,142.43,144.03,26501.0
2020-01-24 10:00:00,143.87,144.11,143.34,143.74,33533.0,143.87,144.11,143.34,143.74,33533.0
2020-01-24 10:30:00,143.74,143.88,142.96,142.96,17372.0,143.74,143.88,142.96,142.96,17372.0
2020-01-24 11:00:00,142.92,143.3,142.86,142.95,17336.0,142.92,143.3,142.86,142.95,17336.0
2020-01-24 11:30:00,142.93,142.93,142.13,142.17,23197.0,142.93,142.93,142.13,142.17,23197.0
2020-01-24 12:00:00,142.07,142.12,141.32,141.56,23230.0,142.07,142.12,141.32,141.56,23230.0
2020-01-24 12:30:00,141.62,142.36,141.62,142.36,10655.0,141.62,142.36,141.62,142.36,10655.0
2020-01-24 13:00:00,142.32,142.34,141.55,141.59,14593.0,142.32,142.34,141.55,141.59,14593.0
2020-01-24 13:30:00,141.57,141.69,141.33,141.4,14687.0,141.57,141.69,141.33,141.4,14687.0
2020-01-24 14:00:00,141.41,141.43,140.81,140.9,13713.0,141.41,141.43,140.81,140.9,13713.0
2020-01-24 14:30:00,140.97,141.65,140.92,141.65,14331.0,140.97,141.65,140.92,141.65,14331.0
2020-01-24 15:00:00,141.68,142.0,141.59,141.79,18010.0,141.68,142.0,141.59,141.79,18010.0
2020-01-24 15:30:00,141.72,142.06,141.27,141.79,70578.0,141.72,142.06,141.27,141.79,70578.0
2020-01-27 09:30:00,139.02,139.57,137.96,138.36,47577.0,139.02,139.57,137.96,138.36,47577.0
2020-01-27 10:00:00,138.36,139.02,137.35,138.8,40721.0,138.36,139.02,137.35,138.8,40721.0
2020-01-27 10:30:00,138.99,139.22,138.65,139.18,16377.0,138.99,139.22,138.65,139.18,16377.0
2020-01-27 11:00:00,139.2,139.85,139.2,139.84,26590.0,139.2,139.85,139.2,139.84,26590.0
2020-01-27 11:30:00,139.79,140.39,139.67,140.22,15586.0,139.79,140.39,139.67,140.22,15586.0
2020-01-27 12:00:00,140.2,140.69,140.04,140.31,23558.0,140.2,140.69,140.04,140.31,23558.0
2020-01-27 12:30:00,140.37,140.91,140.14,140.91,50877.0,140.37,140.91,140.14,140.91,50877.0
2020-01-27 13:00:00,140.88,141.04,140.17,140.56,32369.0,140.88,141.04,140.17,140.56,32369.0
2020-01-27 13:30:00,140.55,140.67,140.29,140.34,9838.0,140.55,140.67,140.29,140.34,9838.0
2020-01-27 14:00:00,140.35,141.15,140.09,141.1,30072.0,140.35,141.15,140.09,141.1,30072.0
2020-01-27 14:30:00,141.06,141.1,140.21,140.31,8746.0,141.06,141.1,140.21,140.31,8746.0
2020-01-27 15:00:00,140.23,140.47,140.14,140.44,10705.0,140.23,140.47,140.14,140.44,10705.0
2020-01-27 15:30:00,140.35,140.41,139.83,139.89,49083.0,140.35,140.41,139.83,139.89,49083.0
2020-01-28 09:30:00,141.03,141.16,139.52,139.74,13860.0,141.03,141.16,139.52,139.74,13860.0
2020-01-28 10:00:00,139.95,141.11,139.68,140.85,20799.0,139.95,141.11,139.68,140.85,20799.0
2020-01-28 10:30:00,140.72,141.79,140.59,141.77,26537.0,140.72,141.79,140.59,141.77,26537.0
2020-01-28 11:00:00,141.8,141.8,140.73,140.73,8428.0,141.8,141.8,140.73,140.73,8428.0
2020-01-28 11:30:00,140.68,140.78,140.38,140.52,9706.0,140.68,140.78,140.38,140.52,9706.0
2020-01-28 12:00:00,140.45,140.73,140.29,140.29,8300.0,140.45,140.73,140.29,140.29,8300.0
2020-01-28 12:30:00,140.28,140.65,140.14,140.44,7520.0,140.28,140.65,140.14,140.44,7520.0
2020-01-28 13:00:00,140.41,140.56,140.24,140.36,9230.0,140.41,140.56,140.24,140.36,9230.0
2020-01-28 13:30:00,140.37,140.49,140.26,140.42,7893.0,140.37,140.49,140.26,140.42,7893.0
2020-01-28 14:00:00,140.47,140.79,140.39,140.55,10032.0,140.47,140.79,140.39,140.55,10032.0
2020-01-28 14:30:00,140.56,140.9,140.51,140.52,14764.0,140.56,140.9,140.51,140.52,14764.0
2020-01-28 15:00:00,140.47,140.8,140.47,140.8,17167.0,140.47,140.8,140.47,140.8,17167.0
2020-01-28 15:30:00,140.8,140.91,139.95,139.97,59247.0,140.8,140.91,139.95,139.97,59247.0
2020-01-29 09:30:00,140.24,140.82,139.43,139.43,5957.0,140.24,140.82,139.43,139.43,5957.0
2020-01-29 10:00:00,139.42,139.42,137.74,137.78,25600.0,139.42,139.42,137.74,137.78,25600.0
2020-01-29 10:30:00,137.83,137.93,136.92,137.44,28688.0,137.83,137.93,136.92,137.44,28688.0
2020-01-29 11:00:00,137.65,137.69,136.99,136.99,11322.0,137.65,137.69,136.99,136.99,11322.0
2020-01-29 11:30:00,136.93,137.0,136.34,136.47,12626.0,136.93,137.0,136.34,136.47,12626.0
2020-01-29 12:00:00,136.5,136.73,135.73,135.82,11660.0,136.5,136.73,135.73,135.82,11660.0
2020-01-29 12:30:00,135.76,135.78,135.28,135.35,15093.0,135.76,135.78,135.28,135.35,15093.0
2020-01-29 13:00:00,135.39,135.87,135.19,135.87,9114.0,135.39,135.87,135.19,135.87,9114.0
2020-01-29 13:30:00,135.8,135.84,135.26,135.64,10879.0,135.8,135.84,135.26,135.64,10879.0
2020-01-29 14:00:00,135.87,135.87,135.4,135.62,22644.0,135.87,135.87,135.4,135.62,22644.0
2020-01-29 14:30:00,135.54,135.8,135.48,135.49,16810.0,135.54,135.8,135.48,135.49,16810.0
2020-01-29 15:00:00,135.47,135.89,135.44,135.89,16970.0,135.47,135.89,135.44,135.89,16970.0
2020-01-29 15:30:00,135.84,136.08,135.38,135.54,55937.0,135.84,136.08,135.38,135.54,55937.0
2020-01-30 09:30:00,134.1,134.83,133.66,134.47,25526.0,134.1,134.83,133.66,134.47,25526.0
2020-01-30 10:00:00,134.54,134.68,134.17,134.24,36830.0,134.54,134.68,134.17,134.24,36830.0
2020-01-30 10:30:00,134.2,134.33,132.98,133.01,23214.0,134.2,134.33,132.98,133.01,23214.0
2020-01-30 11:00:00,133.15,133.7,132.97,133.53,10216.0,133.15,133.7,132.97,133.53,10216.0
2020-01-30 11:30:00,133.42,133.74,133.21,133.21,6529.0,133.42,133.74,133.21,133.21,6529.0
2020-01-30 12:00:00,133.2,133.54,133.06,133.4,10963.0,133.2,133.54,133.06,133.4,10963.0
2020-01-30 12:30:00,133.44,133.49,133.11,133.44,15214.0,133.44,133.49,133.11,133.44,15214.0
2020-01-30 13:00:00,133.3,133.51,133.19,133.46,11853.0,133.3,133.51,133.19,133.46,11853.0
2020-01-30 13:30:00,133.53,133.79,133.42,133.59,9476.0,133.53,133.79,133.42,133.59,9476.0
2020-01-30 14:00:00,133.59,133.95,133.42,133.87,8786.0,133.59,133.95,133.42,133.87,8786.0
2020-01-30 14:30:00,133.82,134.62,133.7,134.25,17837.0,133.82,134.62,133.7,134.25,17837.0
2020-01-30 15:00:00,134.33,134.98,134.24,134.79,11454.0,134.33,134.98,134.24,134.79,11454.0
2020-01-30 15:30:00,134.78,135.46,134.62,135.16,57965.0,134.78,135.46,134.62,135.16,57965.0
2020-01-31 09:30:00,135.39,135.68,133.51,133.9,12622.0,135.39,135.68,133.51,133.9,12622.0
2020-01-31 10:00:00,133.94,133.94,133.03,133.2,17178.0,133.94,133.94,133.03,133.2,17178.0
2020-01-31 10:30:00,133.2,133.55,133.14,133.45,21348.0,133.2,133.55,133.14,133.45,21348.0
2020-01-31 11:00:00,133.41,133.63,133.15,133.43,16881.0,133.41,133.63,133.15,133.43,16881.0
2020-01-31 11:30:00,133.34,133.86,133.17,133.76,12455.0,133.34,133.86,133.17,133.76,12455.0
2020-01-31 12:00:00,133.82,133.89,132.87,133.05,9382.0,133.82,133.89,132.87,133.05,9382.0
2020-01-31 12:30:00,132.95,132.95,132.21,132.47,10500.0,132.95,132.95,132.21,132.47,10500.0
2020-01-31 13:00:00,132.46,132.59,131.5,131.67,16054.0,132.46,132.59,131.5,131.67,16054.0
2020-01-31 13:30:00,131.71,132.09,131.65,131.91,11754.0,131.71,132.09,131.65,131.91,11754.0
2020-01-31 14:00:00,131.87,132.42,131.82,132.31,17558.0,131.87,132.42,131.82,132.31,17558.0
2020-01-31 14:30:00,132.36,132.64,132.06,132.18,27641.0,132.36,132.64,132.06,132.18,27641.0
2020-01-31 15:00:00,132.17,132.17,131.61,131.62,19370.0,132.17,132.17,131.61,131.62,19370.0
2020-01-31 15:30:00,131.59,131.81,131.15,131.66,67478.0,131.59,131.81,131.15,131.66,67478.0
2020-02-03 09:30:00,132.22,133.39,131.52,131.75,21406.0,132.22,133.39,131.52,131.75,21406.0
2020-02-03 10:00:00,131.64,133.58,131.61,133.16,22111.0,131.64,133.58,131.61,133.16,22111.0
2020-02-03 10:30:00,133.11,133.63,132.0,132.13,18570.0,133.11,133.63,132.0,132.13,18570.0
2020-02-03 11:00:00,132.0,132.18,131.63,132.02,23871.0,132.0,132.18,131.63,132.02,23871.0
2020-02-03 11:30:00,132.05,132.1,131.26,131.36,15710.0,132.05,132.1,131.26,131.36,15710.0
2020-02-03 12:00:00,131.47,132.67,131.4,132.59,18908.0,131.47,132.67,131.4,132.59,18908.0
2020-02-03 12:30:00,132.61,133.29,132.52,133.24,13203.0,132.61,133.29,132.52,133.24,13203.0
2020-02-03 13:00:00,133.3,133.35,132.62,133.05,13055.0,133.3,133.35,132.62,133.05,13055.0
2020-02-03 13:30:00,133.02,133.1,132.51,132.51,12404.0,133.02,133.1,132.51,132.51,12404.0
2020-02-03 14:00:00,132.52,132.77,132.27,132.51,15346.0,132.52,132.77,132.27,132.51,15346.0
2020-02-03 14:30:00,132.55,132.89,132.23,132.87,17852.0,132.55,132.89,132.23,132.87,17852.0
2020-02-03 15:00:00,132.87,133.38,132.8,133.34,25639.0,132.87,133.38,132.8,133.34,25639.0
2020-02-03 15:30:00,133.36,133.68,133.17,133.18,133920.0,133.36,133.68,133.17,133.18,133920.0
2020-02-04 09:30:00,134.98,135.92,134.95,135.09,22828.0,134.98,135.92,134.95,135.09,22828.0
2020-02-04 10:00:00,135.18,135.62,134.61,135.23,21021.0,135.18,135.62,134.61,135.23,21021.0
2020-02-04 10:30:00,135.26,135.47,134.75,134.75,15396.0,135.26,135.47,134.75,134.75,15396.0
2020-02-04 11:00:00,134.75,135.06,134.37,134.95,13045.0,134.75,135.06,134.37,134.95,13045.0
2020-02-04 11:30:00,135.02,135.17,134.8,134.93,9706.0,135.02,135.17,134.8,134.93,9706.0
2020-02-04 12:00:00,134.88,134.89,134.69,134.79,11520.0,134.88,134.89,134.69,134.79,11520.0
2020-02-04 12:30:00,134.85,134.87,134.55,134.77,9540.0,134.85,134.87,134.55,134.77,9540.0
2020-02-04 13:00:00,134.78,134.81,134.16,134.18,8044.0,134.78,134.81,134.16,134.18,8044.0
2020-02-04 13:30:00,134.19,134.21,133.29,133.72,18470.0,134.19,134.21,133.29,133.72,18470.0
2020-02-04 14:00:00,133.69,133.73,133.39,133.4,11948.0,133.69,133.73,133.39,133.4,11948.0
2020-02-04 14:30:00,133.39,133.54,133.3,133.53,10152.0,133.39,133.54,133.3,133.53,10152.0
2020-02-04 15:00:00,133.49,133.73,133.44,133.73,14041.0,133.49,133.73,133.44,133.73,14041.0
2020-02-04 15:30:00,133.77,133.87,132.88,133.12,101522.0,133.77,133.87,132.88,133.12,101522.0
2020-02-05 09:30:00,133.19,136.26,133.12,135.0,64989.0,133.19,136.26,133.12,135.0,64989.0
2020-02-05 10:00:00,134.99,135.17,133.47,133.62,60352.0,134.99,135.17,133.47,133.62,60352.0
2020-02-05 10:30:00,133.57,134.49,133.47,134.3,25373.0,133.57,134.49,133.47,134.3,25373.0
2020-02-05 11:00:00,134.3,134.37,133.89,134.01,32104.0,134.3,134.37,133.89,134.01,32104.0
2020-02-05 11:30:00,133.98,134.21,133.61,133.93,31114.0,133.98,134.21,133.61,133.93,31114.0
2020-02-05 12:00:00,133.8,134.75,133.75,134.53,30635.0,133.8,134.75,133.75,134.53,30635.0
2020-02-05 12:30:00,134.57,134.65,134.26,134.29,22197.0,134.57,134.65,134.26,134.29,22197.0
2020-02-05 13:00:00,134.32,134.56,134.21,134.39,13729.0,134.32,134.56,134.21,134.39,13729.0
2020-02-05 13:30:00,134.36,134.36,133.84,133.94,19519.0,134.36,134.36,133.84,133.94,19519.0
2020-02-05 14:00:00,133.86,133.96,133.61,133.93,20237.0,133.86,133.96,133.61,133.93,20237.0
2020-02-05 14:30:00,133.88,133.99,133.7,133.94,22910.0,133.88,133.99,133.7,133.94,22910.0
2020-02-05 15:00:00,133.92,134.44,133.92,134.44,24004.0,133.92,134.44,133.92,134.44,24004.0
2020-02-05 15:30:00,134.41,134.43,133.94,134.0,104766.0,134.41,134.43,133.94,134.0,104766.0
2020-02-06 09:30:00,135.11,135.82,133.23,133.71,38765.0,135.11,135.82,133.23,133.71,38765.0
2020-02-06 10:00:00,133.86,133.98,132.52,132.94,7255.0,133.86,133.98,132.52,132.94,7255.0
2020-02-06 10:30:00,132.63,133.03,132.21,132.21,4482.0,132.63,133.03,132.21,132.21,4482.0
2020-02-06 11:00:00,132.21,132.22,131.81,131.97,10981.0,132.21,132.22,131.81,131.97,10981.0
2020-02-06 11:30:00,131.88,132.41,131.86,132.37,16152.0,131.88,132.41,131.86,132.37,16152.0
2020-02-06 12:00:00,132.31,132.7,132.27,132.6,6215.0,132.31,132.7,132.27,132.6,6215.0
2020-02-06 12:30:00,132.63,132.69,131.75,131.75,16234.0,132.63,132.69,131.75,131.75,16234.0
2020-02-06 13:00:00,131.75,131.8,131.4,131.4,4646.0,131.75,131.8,131.4,131.4,4646.0
2020-02-06 13:30:00,131.36,131.41,130.95,131.07,11845.0,131.36,131.41,130.95,131.07,11845.0
2020-02-06 14:00:00,131.01,131.09,130.69,130.97,9929.0,131.01,131.09,130.69,130.97,9929.0
2020-02-06 14:30:00,131.02,131.54,131.01,131.34,18849.0,131.02,131.54,131.01,131.34,18849.0
2020-02-06 15:00:00,131.26,131.29,131.0,131.12,12951.0,131.26,131.29,131.0,131.12,12951.0
2020-02-06 15:30:00,131.13,131.2,130.49,130.52,87426.0,131.13,131.2,130.49,130.52,87426.0
2020-02-07 09:30:00,129.94,129.94,127.92,127.92,12435.0,129.94,129.94,127.92,127.92,12435.0
2020-02-07 10:00:00,128.22,128.88,127.87,128.62,14472.0,128.22,128.88,127.87,128.62,14472.0
2020-02-07 10:30:00,128.74,129.0,127.89,128.05,12724.0,128.74,129.0,127.89,128.05,12724.0
2020-02-07 11:00:00,128.05,128.33,127.64,128.25,8901.0,128.05,128.33,127.64,128.25,8901.0
2020-02-07 11:30:00,128.17,128.4,127.54,127.68,12475.0,128.17,128.4,127.54,127.68,12475.0
2020-02-07 12:00:00,127.67,127.91,127.6,127.75,10823.0,127.67,127.91,127.6,127.75,10823.0
2020-02-07 12:30:00,127.81,127.81,127.56,127.76,13879.0,127.81,127.81,127.56,127.76,13879.0
2020-02-07 13:00:00,127.73,127.78,127.53,127.76,8032.0,127.73,127.78,127.53,127.76,8032.0
2020-02-07 13:30:00,127.76,128.01,127.58,127.82,31421.0,127.76,128.01,127.58,127.82,31421.0
2020-02-07 14:00:00,127.65,127.66,127.21,127.55,25538.0,127.65,127.66,127.21,127.55,25538.0
2020-02-07 14:30:00,127.63,127.63,127.1,127.33,13290.0,127.63,127.63,127.1,127.33,13290.0
2020-02-07 15:00:00,127.43,127.54,127.06,127.08,12132.0,127.43,127.54,127.06,127.08,12132.0
2020-02-07 15:30:00,127.06,127.45,126.96,127.04,90544.0,127.06,127.45,126.96,127.04,90544.0
2020-02-10 09:30:00,126.6,127.04,125.21,126.36,41753.0,126.6,127.04,125.21,126.36,41753.0
2020-02-10 10:00:00,126.6,126.98,126.3,126.98,20967.0,126.6,126.98,126.3,126.98,20967.0
2020-02-10 10:30:00,127.01,127.77,127.0,127.77,56007.0,127.01,127.77,127.0,127.77,56007.0
2020-02-10 11:00:00,127.75,128.1,127.38,127.89,71999.0,127.75,128.1,127.38,127.89,71999.0
2020-02-10 11:30:00,127.89,127.91,126.86,127.3,17632.0,127.89,127.91,126.86,127.3,17632.0
2020-02-10 12:00:00,127.27,127.39,127.0,127.3,7393.0,127.27,127.39,127.0,127.3,7393.0
2020-02-10 12:30:00,127.24,127.29,126.92,126.97,13592.0,127.24,127.29,126.92,126.97,13592.0
2020-02-10 13:00:00,126.97,127.04,126.84,126.89,13753.0,126.97,127.04,126.84,126.89,13753.0
2020-02-10 13:30:00,126.9,127.0,126.71,126.74,10314.0,126.9,127.0,126.71,126.74,10314.0
2020-02-10 14:00:00,126.68,126.95,126.67,126.93,10861.0,126.68,126.95,126.67,126.93,10861.0
2020-02-10 14:30:00,126.93,127.43,126.91,127.39,12437.0,126.93,127.43,126.91,127.39,12437.0
2020-02-10 15:00:00,127.38,127.61,127.38,127.44,14548.0,127.38,127.61,127.38,127.44,14548.0
2020-02-10 15:30:00,127.38,127.54,127.16,127.35,80721.0,127.38,127.54,127.16,127.35,80721.0
2020-02-11 09:30:00,127.57,128.69,127.18,128.69,50090.0,127.57,128.69,127.18,128.69,50090.0
2020-02-11 10:00:00,128.66,129.28,128.41,128.52,89082.0,128.66,129.28,128.41,128.52,89082.0
2020-02-11 10:30:00,128.61,128.69,127.62,127.65,28786.0,128.61,128.69,127.62,127.65,28786.0
2020-02-11 11:00:00,127.63,128.01,127.44,127.54,19991.0,127.63,128.01,127.44,127.54,19991.0
2020-02-11 11:30:00,127.54,127.7,127.07,127.59,17856.0,127.54,127.7,127.07,127.59,17856.0
2020-02-11 12:00:00,127.5,128.2,127.46,128.14,15981.0,127.5,128.2,127.46,128.14,15981.0
2020-02-11 12:30:00,128.03,128.36,128.03,128.16,15253.0,128.03,128.36,128.03,128.16,15253.0
2020-02-11 13:00:00,128.17,128.26,127.87,128.06,25438.0,128.17,128.26,127.87,128.06,25438.0
2020-02-11 13:30:00,128.02,128.11,127.66,127.71,25824.0,128.02,128.11,127.66,127.71,25824.0
2020-02-11 14:00:00,127.64,128.07,127.64,128.04,23294.0,127.64,128.07,127.64,128.04,23294.0
2020-02-11 14:30:00,128.06,128.52,127.96,128.16,29668.0,128.06,128.52,127.96,128.16,29668.0
2020-02-11 15:00:00,128.11,128.38,127.89,128.29,30971.0,128.11,128.38,127.89,128.29,30971.0
2020-02-11 15:30:00,128.31,128.58,128.13,128.32,79870.0,128.31,128.58,128.13,128.32,79870.0
2020-02-12 09:30:00,129.54,132.97,129.5,131.97,42863.0,129.54,132.97,129.5,131.97,42863.0
2020-02-12 10:00:00,131.79,133.29,131.49,132.52,46899.0,131.79,133.29,131.49,132.52,46899.0
2020-02-12 10:30:00,132.35,132.69,132.03,132.1,29326.0,132.35,132.69,132.03,132.1,29326.0
2020-02-12 11:00:00,132.13,132.54,131.69,132.3,33243.0,132.13,132.54,131.69,132.3,33243.0
2020-02-12 11:30:00,132.57,132.77,132.18,132.54,14670.0,132.57,132.77,132.18,132.54,14670.0
2020-02-12 12:00:00,132.45,132.51,132.11,132.49,9983.0,132.45,132.51,132.11,132.49,9983.0
2020-02-12 12:30:00,132.55,132.73,132.4,132.48,13200.0,132.55,132.73,132.4,132.48,13200.0
2020-02-12 13:00:00,132.52,132.6,132.16,132.29,12552.0,132.52,132.6,132.16,132.29,12552.0
2020-02-12 13:30:00,132.2,132.5,131.74,132.17,36322.0,132.2,132.5,131.74,132.17,36322.0
2020-02-12 14:00:00,132.29,133.07,132.05,133.03,19399.0,132.29,133.07,132.05,133.03,19399.0
2020-02-12 14:30:00,133.0,133.66,132.77,132.9,20288.0,133.0,133.66,132.77,132.9,20288.0
2020-02-12 15:00:00,132.79,133.5,132.79,133.39,21360.0,132.79,133.5,132.79,133.39,21360.0
2020-02-12 15:30:00,133.43,133.83,133.09,133.18,93153.0,133.43,133.83,133.09,133.18,93153.0
2020-02-13 09:30:00,132.1,133.11,132.1,132.58,40435.0,132.1,133.11,132.1,132.58,40435.0
2020-02-13 10:00:00,132.3,133.43,131.8,133.39,29008.0,132.3,133.43,131.8,133.39,29008.0
2020-02-13 10:30:00,133.33,133.33,132.61,133.21,15645.0,133.33,133.33,132.61,133.21,15645.0
2020-02-13 11:00:00,133.3,133.3,132.62,132.98,23936.0,133.3,133.3,132.62,132.98,23936.0
2020-02-13 11:30:00,132.89,133.66,132.74,133.66,41816.0,132.89,133.66,132.74,133.66,41816.0
2020-02-13 12:00:00,133.66,133.71,132.91,133.06,21419.0,133.66,133.71,132.91,133.06,21419.0
2020-02-13 12:30:00,133.1,133.54,132.91,133.38,12559.0,133.1,133.54,132.91,133.38,12559.0
2020-02-13 13:00:00,133.27,133.27,132.62,132.99,30567.0,133.27,133.27,132.62,132.99,30567.0
2020-02-13 13:30:00,133.0,133.0,132.33,132.34,16508.0,133.0,133.0,132.33,132.34,16508.0
2020-02-13 14:00:00,132.38,133.37,132.38,132.96,32741.0,132.38,133.37,132.38,132.96,32741.0
2020-02-13 14:30:00,133.09,133.44,132.73,133.44,18839.0,133.09,133.44,132.73,133.44,18839.0
2020-02-13 15:00:00,133.4,133.42,132.7,132.88,32094.0,133.4,133.42,132.7,132.88,32094.0
2020-02-13 15:30:00,132.83,133.75,131.97,132.49,98882.0,132.83,133.75,131.97,132.49,98882.0
2020-02-14 09:30:00,132.76,134.42,128.01,130.86,204528.0,132.76,134.42,128.01,130.86,204528.0
2020-02-14 10:00:00,130.84,132.92,130.84,131.13,131584.0,130.84,132.92,130.84,131.13,131584.0
2020-02-14 10:30:00,131.0,132.89,128.87,129.63,125920.0,131.0,132.89,128.87,129.63,125920.0
2020-02-14 11:00:00,129.93,138.89,129.86,137.88,114405.0,129.93,138.89,129.86,137.88,114405.0
2020-02-14 11:30:00,137.88,139.84,136.46,138.36,130541.0,137.88,139.84,136.46,138.36,130541.0
2020-02-14 12:00:00,138.36,139.31,137.4,139.12,110650.0,138.36,139.31,137.4,139.12,110650.0
2020-02-14 12:30:00,139.1,141.54,139.1,141.54,110204.0,139.1,141.54,139.1,141.54,110204.0
2020-02-14 13:00:00,141.32,142.61,141.11,141.84,172197.0,141.32,142.61,141.11,141.84,172197.0
2020-02-14 13:30:00,141.74,142.14,140.01,140.25,107620.0,141.74,142.14,140.01,140.25,107620.0
2020-02-14 14:00:00,140.25,140.89,139.68,140.44,58061.0,140.25,140.89,139.68,140.44,58061.0
2020-02-14 14:30:00,140.44,141.07,140.39,140.9,102491.0,140.44,141.07,140.39,140.9,102491.0
2020-02-14 15:00:00,140.9,140.93,137.49,137.49,104710.0,140.9,140.93,137.49,137.49,104710.0
2020-02-14 15:30:00,137.61,138.08,137.24,137.98,204127.0,137.61,138.08,137.24,137.98,204127.0
2020-02-18 09:30:00,136.84,139.31,136.47,137.75,97122.0,136.84,139.31,136.47,137.75,97122.0
2020-02-18 10:00:00,137.63,138.18,136.55,136.55,45204.0,137.63,138.18,136.55,136.55,45204.0
2020-02-18 10:30:00,136.54,136.69,132.65,132.81,31607.0,136.54,136.69,132.65,132.81,31607.0
2020-02-18 11:00:00,132.82,132.82,131.52,131.67,39002.0,132.82,132.82,131.52,131.67,39002.0
2020-02-18 11:30:00,131.77,131.92,131.23,131.51,54124.0,131.77,131.92,131.23,131.51,54124.0
2020-02-18 12:00:00,131.55,132.27,131.46,131.54,29642.0,131.55,132.27,131.46,131.54,29642.0
2020-02-18 12:30:00,131.53,131.87,131.45,131.49,24291.0,131.53,131.87,131.45,131.49,24291.0
2020-02-18 13:00:00,131.51,132.21,131.46,132.05,25622.0,131.51,132.21,131.46,132.05,25622.0
2020-02-18 13:30:00,132.05,132.12,131.41,131.5,30408.0,132.05,132.12,131.41,131.5,30408.0
2020-02-18 14:00:00,131.53,131.8,131.3,131.7,48754.0,131.53,131.8,131.3,131.7,48754.0
2020-02-18 14:30:00,131.7,131.82,131.36,131.51,31595.0,131.7,131.82,131.36,131.51,31595.0
2020-02-18 15:00:00,131.53,131.93,131.45,131.6,40298.0,131.53,131.93,131.45,131.6,40298.0
2020-02-18 15:30:00,131.57,132.19,131.3,131.4,163684.0,131.57,132.19,131.3,131.4,163684.0
2020-02-19 09:30:00,132.04,132.73,130.71,131.91,45322.0,132.04,132.73,130.71,131.91,45322.0
2020-02-19 10:00:00,132.05,133.06,131.97,132.24,50682.0,132.05,133.06,131.97,132.24,50682.0
2020-02-19 10:30:00,132.24,132.53,131.53,131.69,24604.0,132.24,132.53,131.53,131.69,24604.0
2020-02-19 11:00:00,131.6,132.07,131.45,131.9,34522.0,131.6,132.07,131.45,131.9,34522.0
2020-02-19 11:30:00,131.87,132.05,131.31,131.4,66529.0,131.87,132.05,131.31,131.4,66529.0
2020-02-19 12:00:00,131.4,131.51,131.17,131.18,25452.0,131.4,131.51,131.17,131.18,25452.0
2020-02-19 12:30:00,131.21,131.98,131.18,131.96,45786.0,131.21,131.98,131.18,131.96,45786.0
2020-02-19 13:00:00,131.99,133.07,131.95,132.87,87338.0,131.99,133.07,131.95,132.87,87338.0
2020-02-19 13:30:00,132.87,133.16,132.11,132.29,24866.0,132.87,133.16,132.11,132.29,24866.0
2020-02-19 14:00:00,132.34,132.34,131.66,131.8,22225.0,132.34,132.34,131.66,131.8,22225.0
2020-02-19 14:30:00,131.85,132.29,131.82,132.01,16857.0,131.85,132.29,131.82,132.01,16857.0
2020-02-19 15:00:00,132.05,132.13,131.43,131.47,20307.0,132.05,132.13,131.43,131.47,20307.0
2020-02-19 15:30:00,131.48,131.51,130.88,131.33,108111.0,131.48,131.51,130.88,131.33,108111.0
2020-02-20 09:30:00,131.24,132.69,130.79,132.21,45081.0,131.24,132.69,130.79,132.21,45081.0
2020-02-20 10:00:00,132.17,133.73,131.86,133.48,38594.0,132.17,133.73,131.86,133.48,38594.0
2020-02-20 10:30:00,133.36,134.13,133.15,134.13,33439.0,133.36,134.13,133.15,134.13,33439.0
2020-02-20 11:00:00,134.15,134.59,133.66,133.97,112085.0,134.15,134.59,133.66,133.97,112085.0
2020-02-20 11:30:00,133.99,134.53,133.51,133.99,63894.0,133.99,134.53,133.51,133.99,63894.0
2020-02-20 12:00:00,134.0,135.3,133.95,135.13,29299.0,134.0,135.3,133.95,135.13,29299.0
2020-02-20 12:30:00,135.12,135.5,135.1,135.38,13666.0,135.12,135.5,135.1,135.38,13666.0
2020-02-20 13:00:00,135.32,135.58,135.18,135.32,7963.0,135.32,135.58,135.18,135.32,7963.0
2020-02-20 13:30:00,135.3,135.53,134.65,134.65,9200.0,135.3,135.53,134.65,134.65,9200.0
2020-02-20 14:00:00,134.57,134.94,134.12,134.23,58186.0,134.57,134.94,134.12,134.23,58186.0
2020-02-20 14:30:00,134.26,134.71,133.95,134.27,26263.0,134.26,134.71,133.95,134.27,26263.0
2020-02-20 15:00:00,134.33,134.42,133.99,134.35,26123.0,134.33,134.42,133.99,134.35,26123.0
2020-02-20 15:30:00,134.36,134.39,133.63,134.16,88368.0,134.36,134.39,133.63,134.16,88368.0
2020-02-21 09:30:00,133.98,134.66,133.12,133.74,97247.0,133.98,134.66,133.12,133.74,97247.0
2020-02-21 10:00:00,133.62,134.0,133.26,133.95,17612.0,133.62,134.0,133.26,133.95,17612.0
2020-02-21 10:30:00,133.94,134.96,133.79,134.9,21672.0,133.94,134.96,133.79,134.9,21672.0
2020-02-21 11:00:00,134.84,134.85,134.33,134.42,21147.0,134.84,134.85,134.33,134.42,21147.0
2020-02-21 11:30:00,134.55,134.71,134.22,134.22,12219.0,134.55,134.71,134.22,134.22,12219.0
2020-02-21 12:00:00,134.2,134.49,134.19,134.35,14076.0,134.2,134.49,134.19,134.35,14076.0
2020-02-21 12:30:00,134.33,134.61,134.16,134.29,25699.0,134.33,134.61,134.16,134.29,25699.0
2020-02-21 13:00:00,134.29,134.36,133.99,134.09,29914.0,134.29,134.36,133.99,134.09,29914.0
2020-02-21 13:30:00,134.1,134.34,134.07,134.08,29462.0,134.1,134.34,134.07,134.08,29462.0
2020-02-21 14:00:00,134.07,134.46,133.97,134.33,49749.0,134.07,134.46,133.97,134.33,49749.0
2020-02-21 14:30:00,134.41,134.92,134.33,134.41,47728.0,134.41,134.92,134.33,134.41,47728.0
2020-02-21 15:00:00,134.45,134.8,134.41,134.5,36409.0,134.45,134.8,134.41,134.5,36409.0
2020-02-21 15:30:00,134.51,135.09,134.43,135.09,138216.0,134.51,135.09,134.43,135.09,138216.0
2020-02-24 09:30:00,131.86,132.3,129.4,130.39,54550.0,131.86,132.3,129.4,130.39,54550.0
2020-02-24 10:00:00,130.21,131.51,129.94,130.71,55464.0,130.21,131.51,129.94,130.71,55464.0
2020-02-24 10:30:00,130.65,131.02,129.8,130.91,25450.0,130.65,131.02,129.8,130.91,25450.0
2020-02-24 11:00:00,130.92,131.29,130.53,130.8,23535.0,130.92,131.29,130.53,130.8,23535.0
2020-02-24 11:30:00,130.87,130.92,129.26,129.27,28643.0,130.87,130.92,129.26,129.27,28643.0
2020-02-24 12:00:00,129.31,129.72,128.71,129.6,25086.0,129.31,129.72,128.71,129.6,25086.0
2020-02-24 12:30:00,129.55,129.66,128.85,128.91,19894.0,129.55,129.66,128.85,128.91,19894.0
2020-02-24 13:00:00,128.78,128.79,128.27,128.71,19763.0,128.78,128.79,128.27,128.71,19763.0
2020-02-24 13:30:00,128.7,129.25,128.61,129.1,18611.0,128.7,129.25,128.61,129.1,18611.0
2020-02-24 14:00:00,129.24,129.37,128.75,129.36,17108.0,129.24,129.37,128.75,129.36,17108.0
2020-02-24 14:30:00,129.32,129.44,128.99,129.33,22223.0,129.32,129.44,128.99,129.33,22223.0
2020-02-24 15:00:00,129.33,129.55,128.84,129.02,34305.0,129.33,129.55,128.84,129.02,34305.0
2020-02-24 15:30:00,129.04,129.59,128.78,128.8,157865.0,129.04,129.59,128.78,128.8,157865.0
2020-02-25 09:30:00,129.89,130.23,128.7,129.84,27821.0,129.89,130.23,128.7,129.84,27821.0
2020-02-25 10:00:00,130.02,130.07,127.9,127.93,41976.0,130.02,130.07,127.9,127.93,41976.0
2020-02-25 10:30:00,128.02,129.04,127.51,129.04,86791.0,128.02,129.04,127.51,129.04,86791.0
2020-02-25 11:00:00,129.08,130.41,128.8,129.93,82734.0,129.08,130.41,128.8,129.93,82734.0
2020-02-25 11:30:00,130.04,131.26,129.7,130.36,47364.0,130.04,131.26,129.7,130.36,47364.0
2020-02-25 12:00:00,130.36,130.38,129.5,129.59,33201.0,130.36,130.38,129.5,129.59,33201.0
2020-02-25 12:30:00,129.6,129.9,128.5,128.52,23495.0,129.6,129.9,128.5,128.52,23495.0
2020-02-25 13:00:00,128.58,128.84,127.27,127.38,19723.0,128.58,128.84,127.27,127.38,19723.0
2020-02-25 13:30:00,127.29,127.3,126.49,126.5,26562.0,127.29,127.3,126.49,126.5,26562.0
2020-02-25 14:00:00,126.51,126.51,124.77,125.0,57428.0,126.51,126.51,124.77,125.0,57428.0
2020-02-25 14:30:00,124.99,126.28,124.77,125.85,48868.0,124.99,126.28,124.77,125.85,48868.0
2020-02-25 15:00:00,126.0,126.44,124.96,125.15,34455.0,126.0,126.44,124.96,125.15,34455.0
2020-02-25 15:30:00,125.12,126.04,124.86,125.42,102584.0,125.12,126.04,124.86,125.42,102584.0
2020-02-26 09:30:00,125.79,127.29,125.38,127.09,54769.0,125.79,127.29,125.38,127.09,54769.0
2020-02-26 10:00:00,127.09,127.39,126.72,126.98,40121.0,127.09,127.39,126.72,126.98,40121.0
2020-02-26 10:30:00,127.07,127.92,127.07,127.22,19899.0,127.07,127.92,127.07,127.22,19899.0
2020-02-26 11:00:00,127.29,128.99,127.08,128.99,53865.0,127.29,128.99,127.08,128.99,53865.0
2020-02-26 11:30:00,128.9,129.21,127.66,127.84,60559.0,128.9,129.21,127.66,127.84,60559.0
2020-02-26 12:00:00,127.65,127.82,126.84,127.45,44618.0,127.65,127.82,126.84,127.45,44618.0
2020-02-26 12:30:00,127.51,128.15,127.18,127.43,36912.0,127.51,128.15,127.18,127.43,36912.0
2020-02-26 13:00:00,127.46,127.81,127.11,127.59,52094.0,127.46,127.81,127.11,127.59,52094.0
2020-02-26 13:30:00,127.6,128.25,126.47,126.8,80012.0,127.6,128.25,126.47,126.8,80012.0
2020-02-26 14:00:00,126.93,127.43,126.57,126.95,62941.0,126.93,127.43,126.57,126.95,62941.0
2020-02-26 14:30:00,126.83,127.3,126.41,126.56,97333.0,126.83,127.3,126.41,126.56,97333.0
2020-02-26 15:00:00,126.56,127.38,126.45,126.99,88917.0,126.56,127.38,126.45,126.99,88917.0
2020-02-26 15:30:00,126.98,127.15,125.6,125.82,198955.0,126.98,127.15,125.6,125.82,198955.0
2020-02-27 09:30:00,122.77,124.74,122.2,123.77,50651.0,122.77,124.74,122.2,123.77,50651.0
2020-02-27 10:00:00,123.9,124.08,121.96,122.7,54353.0,123.9,124.08,121.96,122.7,54353.0
2020-02-27 10:30:00,122.64,125.0,122.42,125.0,25695.0,122.64,125.0,122.42,125.0,25695.0
2020-02-27 11:00:00,125.0,126.57,124.79,126.1,47603.0,125.0,126.57,124.79,126.1,47603.0
2020-02-27 11:30:00,125.87,127.49,125.85,127.29,23824.0,125.87,127.49,125.85,127.29,23824.0
2020-02-27 12:00:00,127.29,127.96,127.11,127.4,13528.0,127.29,127.96,127.11,127.4,13528.0
2020-02-27 12:30:00,127.55,128.05,127.03,127.15,12869.0,127.55,128.05,127.03,127.15,12869.0
2020-02-27 13:00:00,126.84,127.47,126.57,126.57,10231.0,126.84,127.47,126.57,126.57,10231.0
2020-02-27 13:30:00,126.63,126.81,125.48,125.62,24726.0,126.63,126.81,125.48,125.62,24726.0
2020-02-27 14:00:00,125.4,126.21,125.18,125.88,38917.0,125.4,126.21,125.18,125.88,38917.0
2020-02-27 14:30:00,125.76,126.12,124.98,125.1,18460.0,125.76,126.12,124.98,125.1,18460.0
2020-02-27 15:00:00,125.02,125.57,124.96,124.99,36029.0,125.02,125.57,124.96,124.99,36029.0
2020-02-27 15:30:00,125.03,125.26,123.02,123.33,179569.0,125.03,125.26,123.02,123.33,179569.0
2020-02-28 09:30:00,119.67,123.33,119.67,121.25,54636.0,119.67,123.33,119.67,121.25,54636.0
2020-02-28 10:00:00,121.16,121.16,118.7,119.16,41008.0,121.16,121.16,118.7,119.16,41008.0
2020-02-28 10:30:00,119.04,122.3,118.67,122.13,50879.0,119.04,122.3,118.67,122.13,50879.0
2020-02-28 11:00:00,121.97,122.56,120.4,122.51,41823.0,121.97,122.56,120.4,122.51,41823.0
2020-02-28 11:30:00,122.63,125.25,122.47,124.03,62061.0,122.63,125.25,122.47,124.03,62061.0
2020-02-28 12:00:00,124.03,124.19,122.84,123.0,46276.0,124.03,124.19,122.84,123.0,46276.0
2020-02-28 12:30:00,123.19,123.36,121.84,122.91,76178.0,123.19,123.36,121.84,122.91,76178.0
2020-02-28 13:00:00,123.06,123.18,122.19,122.55,25276.0,123.06,123.18,122.19,122.55,25276.0
2020-02-28 13:30:00,122.38,122.48,121.61,121.62,53135.0,122.38,122.48,121.61,121.62,53135.0
2020-02-28 14:00:00,121.61,121.61,120.33,120.93,44545.0,121.61,121.61,120.33,120.93,44545.0
2020-02-28 14:30:00,121.09,122.43,120.82,121.54,94286.0,121.09,122.43,120.82,121.54,94286.0
2020-02-28 15:00:00,121.46,121.64,119.28,119.28,66902.0,121.46,121.64,119.28,119.28,66902.0
2020-02-28 15:30:00,119.37,121.17,118.55,121.14,217130.0,119.37,121.17,118.55,121.14,217130.0
2020-03-02 09:30:00,121.59,122.34,120.43,121.42,107631.0,121.59,122.34,120.43,121.42,107631.0
2020-03-02 10:00:00,121.63,121.98,120.81,121.66,36778.0,121.63,121.98,120.81,121.66,36778.0
2020-03-02 10:30:00,121.75,122.36,121.28,121.95,41035.0,121.75,122.36,121.28,121.95,41035.0
2020-03-02 11:00:00,121.74,122.22,121.16,122.1,61485.0,121.74,122.22,121.16,122.1,61485.0
2020-03-02 11:30:00,122.19,122.62,121.96,122.03,48631.0,122.19,122.62,121.96,122.03,48631.0
2020-03-02 12:00:00,122.07,122.38,121.69,121.98,33875.0,122.07,122.38,121.69,121.98,33875.0
2020-03-02 12:30:00,122.03,122.13,121.5,122.05,22324.0,122.03,122.13,121.5,122.05,22324.0
2020-03-02 13:00:00,122.06,122.15,120.79,120.99,16152.0,122.06,122.15,120.79,120.99,16152.0
2020-03-02 13:30:00,121.13,121.52,120.55,121.03,13517.0,121.13,121.52,120.55,121.03,13517.0
2020-03-02 14:00:00,121.04,121.21,120.03,120.07,33301.0,121.04,121.21,120.03,120.07,33301.0
2020-03-02 14:30:00,120.1,120.21,118.95,119.02,51373.0,120.1,120.21,118.95,119.02,51373.0
2020-03-02 15:00:00,119.2,120.11,119.19,120.08,48402.0,119.2,120.11,119.19,120.08,48402.0
2020-03-02 15:30:00,120.08,121.12,120.03,120.85,289230.0,120.08,121.12,120.03,120.85,289230.0
2020-03-03 09:30:00,120.9,120.93,117.63,117.93,44290.0,120.9,120.93,117.63,117.93,44290.0
2020-03-03 10:00:00,118.05,121.66,118.05,119.1,101056.0,118.05,121.66,118.05,119.1,101056.0
2020-03-03 10:30:00,119.19,120.29,118.82,120.14,80187.0,119.19,120.29,118.82,120.14,80187.0
2020-03-03 11:00:00,120.02,120.17,117.11,117.17,84969.0,120.02,120.17,117.11,117.17,84969.0
2020-03-03 11:30:00,117.0,118.97,116.92,118.59,38666.0,117.0,118.97,116.92,118.59,38666.0
2020-03-03 12:00:00,118.76,119.15,117.41,117.75,32708.0,118.76,119.15,117.41,117.75,32708.0
2020-03-03 12:30:00,117.69,118.67,117.29,118.61,46594.0,117.69,118.67,117.29,118.61,46594.0
2020-03-03 13:00:00,118.42,119.08,118.19,118.34,56296.0,118.42,119.08,118.19,118.34,56296.0
2020-03-03 13:30:00,118.42,119.16,118.32,118.55,49003.0,118.42,119.16,118.32,118.55,49003.0
2020-03-03 14:00:00,118.55,119.0,117.65,118.68,56810.0,118.55,119.0,117.65,118.68,56810.0
2020-03-03 14:30:00,118.88,119.79,118.8,119.19,79416.0,118.88,119.79,118.8,119.19,79416.0
2020-03-03 15:00:00,119.26,119.8,118.56,118.85,62383.0,119.26,119.8,118.56,118.85,62383.0
2020-03-03 15:30:00,118.89,118.89,116.6,117.21,137757.0,118.89,118.89,116.6,117.21,137757.0
2020-03-04 09:30:00,119.0,120.08,118.13,119.16,50044.0,119.0,120.08,118.13,119.16,50044.0
2020-03-04 10:00:00,119.05,120.13,118.98,119.34,66274.0,119.05,120.13,118.98,119.34,66274.0
2020-03-04 10:30:00,119.48,119.65,117.84,118.61,79337.0,119.48,119.65,117.84,118.61,79337.0
2020-03-04 11:00:00,118.76,119.61,118.75,119.59,43817.0,118.76,119.61,118.75,119.59,43817.0
2020-03-04 11:30:00,119.69,120.07,119.25,119.68,20711.0,119.69,120.07,119.25,119.68,20711.0
2020-03-04 12:00:00,119.68,120.37,119.42,120.37,13503.0,119.68,120.37,119.42,120.37,13503.0
2020-03-04 12:30:00,120.34,120.76,119.9,120.76,16521.0,120.34,120.76,119.9,120.76,16521.0
2020-03-04 13:00:00,121.1,121.21,120.45,120.96,19004.0,121.1,121.21,120.45,120.96,19004.0
2020-03-04 13:30:00,121.13,121.71,120.84,121.22,38488.0,121.13,121.71,120.84,121.22,38488.0
2020-03-04 14:00:00,121.19,121.65,120.87,121.65,16557.0,121.19,121.65,120.87,121.65,16557.0
2020-03-04 14:30:00,121.66,121.74,121.17,121.49,19806.0,121.66,121.74,121.17,121.49,19806.0
2020-03-04 15:00:00,121.41,121.79,121.38,121.64,35319.0,121.41,121.79,121.38,121.64,35319.0
2020-03-04 15:30:00,121.64,123.21,121.58,123.17,115316.0,121.64,123.21,121.58,123.17,115316.0
2020-03-05 09:30:00,119.43,121.21,119.43,120.15,41518.0,119.43,121.21,119.43,120.15,41518.0
2020-03-05 10:00:00,120.22,121.4,119.9,120.27,15439.0,120.22,121.4,119.9,120.27,15439.0
2020-03-05 10:30:00,120.12,120.24,119.61,119.83,10119.0,120.12,120.24,119.61,119.83,10119.0
2020-03-05 11:00:00,119.92,120.74,119.65,120.02,13174.0,119.92,120.74,119.65,120.02,13174.0
2020-03-05 11:30:00,120.15,120.17,119.06,119.32,14475.0,120.15,120.17,119.06,119.32,14475.0
2020-03-05 12:00:00,119.34,119.55,118.92,119.38,19418.0,119.34,119.55,118.92,119.38,19418.0
2020-03-05 12:30:00,119.21,119.34,118.87,119.14,38488.0,119.21,119.34,118.87,119.14,38488.0
2020-03-05 13:00:00,119.0,119.6,118.93,119.57,23300.0,119.0,119.6,118.93,119.57,23300.0
2020-03-05 13:30:00,119.59,120.18,119.22,119.39,26687.0,119.59,120.18,119.22,119.39,26687.0
2020-03-05 14:00:00,119.22,119.65,118.96,119.15,22292.0,119.22,119.65,118.96,119.15,22292.0
2020-03-05 14:30:00,119.16,119.7,119.01,119.53,28151.0,119.16,119.7,119.01,119.53,28151.0
2020-03-05 15:00:00,119.39,119.39,118.94,119.14,30061.0,119.39,119.39,118.94,119.14,30061.0
2020-03-05 15:30:00,119.06,119.75,118.96,119.6,109920.0,119.06,119.75,118.96,119.6,109920.0
2020-03-06 09:30:00,115.71,118.69,115.35,117.51,73063.0,115.71,118.69,115.35,117.51,73063.0
2020-03-06 10:00:00,117.56,118.15,116.09,117.89,77119.0,117.56,118.15,116.09,117.89,77119.0
2020-03-06 10:30:00,118.15,119.88,117.94,119.14,52504.0,118.15,119.88,117.94,119.14,52504.0
2020-03-06 11:00:00,119.19,119.39,117.88,118.02,58305.0,119.19,119.39,117.88,118.02,58305.0
2020-03-06 11:30:00,118.05,118.14,115.98,115.98,35281.0,118.05,118.14,115.98,115.98,35281.0
2020-03-06 12:00:00,116.13,116.38,115.88,115.94,35757.0,116.13,116.38,115.88,115.94,35757.0
2020-03-06 12:30:00,116.01,116.95,115.91,116.76,34590.0,116.01,116.95,115.91,116.76,34590.0
2020-03-06 13:00:00,116.78,117.43,116.7,116.7,22214.0,116.78,117.43,116.7,116.7,22214.0
2020-03-06 13:30:00,116.87,117.27,115.97,116.04,22209.0,116.87,117.27,115.97,116.04,22209.0
2020-03-06 14:00:00,116.06,116.44,115.77,116.23,47756.0,116.06,116.44,115.77,116.23,47756.0
2020-03-06 14:30:00,116.3,116.57,115.83,116.31,54970.0,116.3,116.57,115.83,116.31,54970.0
2020-03-06 15:00:00,116.41,117.15,116.07,116.67,41592.0,116.41,117.15,116.07,116.67,41592.0
2020-03-06 15:30:00,116.66,118.85,116.54,118.58,150058.0,116.66,118.85,116.54,118.58,150058.0
2020-03-09 09:30:00,112.32,115.15,112.32,113.02,15288.0,112.32,115.15,112.32,113.02,15288.0
2020-03-09 10:00:00,112.76,113.11,110.16,110.84,87024.0,112.76,113.11,110.16,110.84,87024.0
2020-03-09 10:30:00,110.83,112.24,110.29,110.44,61213.0,110.83,112.24,110.29,110.44,61213.0
2020-03-09 11:00:00,110.19,111.12,110.15,110.84,20630.0,110.19,111.12,110.15,110.84,20630.0
2020-03-09 11:30:00,110.72,112.19,110.55,111.84,29852.0,110.72,112.19,110.55,111.84,29852.0
2020-03-09 12:00:00,111.67,112.79,111.52,111.52,25605.0,111.67,112.79,111.52,111.52,25605.0
2020-03-09 12:30:00,111.47,111.65,110.78,111.31,30330.0,111.47,111.65,110.78,111.31,30330.0
2020-03-09 13:00:00,111.15,112.15,111.0,111.61,45582.0,111.15,112.15,111.0,111.61,45582.0
2020-03-09 13:30:00,111.61,111.71,110.77,110.85,41392.0,111.61,111.71,110.77,110.85,41392.0
2020-03-09 14:00:00,110.93,111.26,110.06,110.49,41410.0,110.93,111.26,110.06,110.49,41410.0
2020-03-09 14:30:00,110.53,112.19,110.25,111.82,40602.0,110.53,112.19,110.25,111.82,40602.0
2020-03-09 15:00:00,111.68,112.55,110.97,112.15,38789.0,111.68,112.55,110.97,112.15,38789.0
2020-03-09 15:30:00,112.05,113.5,111.89,112.35,154098.0,112.05,113.5,111.89,112.35,154098.0
2020-03-10 09:30:00,115.55,116.83,114.75,115.74,39202.0,115.55,116.83,114.75,115.74,39202.0
2020-03-10 10:00:00,115.73,116.49,115.28,115.45,27325.0,115.73,116.49,115.28,115.45,27325.0
2020-03-10 10:30:00,115.44,115.76,114.59,115.05,32352.0,115.44,115.76,114.59,115.05,32352.0
2020-03-10 11:00:00,114.98,115.35,113.22,113.46,24535.0,114.98,115.35,113.22,113.46,24535.0
2020-03-10 11:30:00,112.72,113.8,112.38,113.43,35510.0,112.72,113.8,112.38,113.43,35510.0
2020-03-10 12:00:00,113.42,115.23,113.41,114.29,26710.0,113.42,115.23,113.41,114.29,26710.0
2020-03-10 12:30:00,114.27,114.3,113.15,114.14,28542.0,114.27,114.3,113.15,114.14,28542.0
2020-03-10 13:00:00,113.89,114.96,113.44,114.71,17929.0,113.89,114.96,113.44,114.71,17929.0
2020-03-10 13:30:00,114.82,115.12,113.2,113.46,17192.0,114.82,115.12,113.2,113.46,17192.0
2020-03-10 14:00:00,113.46,114.87,113.16,114.73,32979.0,113.46,114.87,113.16,114.73,32979.0
2020-03-10 14:30:00,114.81,116.41,114.68,115.7,22090.0,114.81,116.41,114.68,115.7,22090.0
2020-03-10 15:00:00,115.78,116.36,115.33,115.73,29892.0,115.78,116.36,115.33,115.73,29892.0
2020-03-10 15:30:00,115.62,117.22,115.31,117.22,183978.0,115.62,117.22,115.31,117.22,183978.0
2020-03-11 09:30:00,115.05,116.2,113.45,114.37,42370.0,115.05,116.2,113.45,114.37,42370.0
2020-03-11 10:00:00,114.39,115.54,112.61,112.89,37271.0,114.39,115.54,112.61,112.89,37271.0
2020-03-11 10:30:00,112.62,113.71,112.43,113.5,51099.0,112.62,113.71,112.43,113.5,51099.0
2020-03-11 11:00:00,113.5,113.59,110.64,111.51,40475.0,113.5,113.59,110.64,111.51,40475.0
2020-03-11 11:30:00,111.23,111.28,110.1,110.52,30787.0,111.23,111.28,110.1,110.52,30787.0
2020-03-11 12:00:00,110.47,112.12,110.37,111.09,63035.0,110.47,112.12,110.37,111.09,63035.0
2020-03-11 12:30:00,111.01,111.13,109.92,110.26,49900.0,111.01,111.13,109.92,110.26,49900.0
2020-03-11 13:00:00,110.32,110.32,109.32,109.92,42092.0,110.32,110.32,109.32,109.92,42092.0
2020-03-11 13:30:00,109.97,110.27,109.21,109.73,36100.0,109.97,110.27,109.21,109.73,36100.0
2020-03-11 14:00:00,109.85,110.14,108.78,109.1,44609.0,109.85,110.14,108.78,109.1,44609.0
2020-03-11 14:30:00,109.12,110.26,108.92,109.8,43339.0,109.12,110.26,108.92,109.8,43339.0
2020-03-11 15:00:00,109.82,110.11,108.96,109.47,92615.0,109.82,110.11,108.96,109.47,92615.0
2020-03-11 15:30:00,109.39,109.78,108.0,108.42,141793.0,109.39,109.78,108.0,108.42,141793.0
2020-03-12 09:30:00,103.5,104.0,100.01,103.4,31420.0,103.5,104.0,100.01,103.4,31420.0
2020-03-12 10:00:00,103.28,103.28,99.03,100.66,85839.0,103.28,103.28,99.03,100.66,85839.0
2020-03-12 10:30:00,100.54,103.34,100.54,102.79,58139.0,100.54,103.34,100.54,102.79,58139.0
2020-03-12 11:00:00,102.55,102.82,101.14,101.19,82842.0,102.55,102.82,101.14,101.19,82842.0
2020-03-12 11:30:00,101.17,101.78,98.1,99.05,89678.0,101.17,101.78,98.1,99.05,89678.0
2020-03-12 12:00:00,99.0,100.24,98.54,100.11,45069.0,99.0,100.24,98.54,100.11,45069.0
2020-03-12 12:30:00,100.02,102.19,98.84,101.59,43869.0,100.02,102.19,98.84,101.59,43869.0
2020-03-12 13:00:00,101.39,104.83,101.13,101.34,56555.0,101.39,104.83,101.13,101.34,56555.0
2020-03-12 13:30:00,101.16,101.29,99.71,100.72,33383.0,101.16,101.29,99.71,100.72,33383.0
2020-03-12 14:00:00,100.7,100.76,99.28,99.32,28045.0,100.7,100.76,99.28,99.32,28045.0
2020-03-12 14:30:00,99.22,100.72,99.22,99.68,25194.0,99.22,100.72,99.22,99.68,25194.0
2020-03-12 15:00:00,99.58,100.43,98.39,98.69,50952.0,99.58,100.43,98.39,98.69,50952.0
2020-03-12 15:30:00,98.72,99.48,97.43,97.43,197456.0,98.72,99.48,97.43,97.43,197456.0
2020-03-13 09:30:00,101.42,102.73,96.57,97.42,83367.0,101.42,102.73,96.57,97.42,83367.0
2020-03-13 10:00:00,97.47,98.63,95.39,95.66,88707.0,97.47,98.63,95.39,95.66,88707.0
2020-03-13 10:30:00,95.69,97.01,93.35,93.39,91484.0,95.69,97.01,93.35,93.39,91484.0
2020-03-13 11:00:00,93.42,94.08,90.96,90.98,101761.0,93.42,94.08,90.96,90.98,101761.0
2020-03-13 11:30:00,90.86,91.73,90.64,91.0,100487.0,90.86,91.73,90.64,91.0,100487.0
2020-03-13 12:00:00,91.0,91.92,90.63,91.72,33634.0,91.0,91.92,90.63,91.72,33634.0
2020-03-13 12:30:00,91.61,93.3,91.47,93.3,43320.0,91.61,93.3,91.47,93.3,43320.0
2020-03-13 13:00:00,93.35,93.75,91.64,93.59,53545.0,93.35,93.75,91.64,93.59,53545.0
2020-03-13 13:30:00,93.59,93.96,92.28,93.48,107473.0,93.59,93.96,92.28,93.48,107473.0
2020-03-13 14:00:00,93.47,93.72,91.82,91.86,68160.0,93.47,93.72,91.82,91.86,68160.0
2020-03-13 14:30:00,91.84,91.93,90.62,91.39,51310.0,91.84,91.93,90.62,91.39,51310.0
2020-03-13 15:00:00,91.57,93.23,91.37,93.06,68522.0,91.57,93.23,91.37,93.06,68522.0
2020-03-13 15:30:00,93.1,96.48,90.32,96.46,258111.0,93.1,96.48,90.32,96.46,258111.0
2020-03-16 09:30:00,87.58,88.06,85.12,88.06,32773.0,87.58,88.06,85.12,88.06,32773.0
2020-03-16 10:00:00,87.45,88.23,86.4,86.48,80310.0,87.45,88.23,86.4,86.48,80310.0
2020-03-16 10:30:00,86.53,89.72,86.49,89.47,58299.0,86.53,89.72,86.49,89.47,58299.0
2020-03-16 11:00:00,89.5,95.13,89.34,94.6,75118.0,89.5,95.13,89.34,94.6,75118.0
2020-03-16 11:30:00,94.72,95.08,92.32,92.58,42268.0,94.72,95.08,92.32,92.58,42268.0
2020-03-16 12:00:00,92.48,93.09,90.67,90.77,32307.0,92.48,93.09,90.67,90.77,32307.0
2020-03-16 12:30:00,90.78,90.9,87.53,87.53,44756.0,90.78,90.9,87.53,87.53,44756.0
2020-03-16 13:00:00,87.5,88.08,87.22,87.31,37079.0,87.5,88.08,87.22,87.31,37079.0
2020-03-16 13:30:00,87.07,87.17,85.01,85.24,64057.0,87.07,87.17,85.01,85.24,64057.0
2020-03-16 14:00:00,85.09,85.17,81.33,82.19,47549.0,85.09,85.17,81.33,82.19,47549.0
2020-03-16 14:30:00,82.19,85.52,82.19,85.07,57319.0,82.19,85.52,82.19,85.07,57319.0
2020-03-16 15:00:00,85.07,86.98,84.86,85.58,81146.0,85.07,86.98,84.86,85.58,81146.0
2020-03-16 15:30:00,85.49,86.69,84.41,85.42,189470.0,85.49,86.69,84.41,85.42,189470.0
2020-03-17 09:30:00,86.75,89.4,85.16,85.45,78552.0,86.75,89.4,85.16,85.45,78552.0
2020-03-17 10:00:00,85.39,87.66,85.12,85.86,40768.0,85.39,87.66,85.12,85.86,40768.0
2020-03-17 10:30:00,85.9,86.07,83.56,83.91,38836.0,85.9,86.07,83.56,83.91,38836.0
2020-03-17 11:00:00,84.01,85.07,83.61,84.65,40583.0,84.01,85.07,83.61,84.65,40583.0
2020-03-17 11:30:00,84.36,86.7,84.36,86.37,80184.0,84.36,86.7,84.36,86.37,80184.0
2020-03-17 12:00:00,86.32,88.68,86.32,87.0,59681.0,86.32,88.68,86.32,87.0,59681.0
2020-03-17 12:30:00,87.01,87.08,85.08,85.14,30777.0,87.01,87.08,85.08,85.14,30777.0
2020-03-17 13:00:00,85.18,85.69,85.04,85.55,36260.0,85.18,85.69,85.04,85.55,36260.0
2020-03-17 13:30:00,85.55,85.78,85.36,85.41,38082.0,85.55,85.78,85.36,85.41,38082.0
2020-03-17 14:00:00,85.41,88.22,85.27,88.22,64885.0,85.41,88.22,85.27,88.22,64885.0
2020-03-17 14:30:00,88.22,88.22,86.75,87.36,57867.0,88.22,88.22,86.75,87.36,57867.0
2020-03-17 15:00:00,87.27,87.5,85.38,85.41,70208.0,87.27,87.5,85.38,85.41,70208.0
2020-03-17 15:30:00,85.42,86.12,84.88,85.86,148154.0,85.42,86.12,84.88,85.86,148154.0
2020-03-18 09:30:00,81.47,81.81,77.53,77.53,50232.0,81.47,81.81,77.53,77.53,50232.0
2020-03-18 10:00:00,77.25,78.4,73.71,73.83,72876.0,77.25,78.4,73.71,73.83,72876.0
2020-03-18 10:30:00,74.04,75.27,70.62,71.6,99872.0,74.04,75.27,70.62,71.6,99872.0
2020-03-18 11:00:00,71.48,72.34,69.42,70.4,49338.0,71.48,72.34,69.42,70.4,49338.0
2020-03-18 11:30:00,70.33,70.75,69.11,69.8,56833.0,70.33,70.75,69.11,69.8,56833.0
2020-03-18 12:00:00,69.77,71.0,68.99,69.28,62489.0,69.77,71.0,68.99,69.28,62489.0
2020-03-18 12:30:00,69.29,69.29,67.09,68.54,42783.0,69.29,69.29,67.09,68.54,42783.0
2020-03-18 13:00:00,68.0,68.77,66.61,68.15,60429.0,68.0,68.77,66.61,68.15,60429.0
2020-03-18 13:30:00,67.49,68.13,64.76,64.76,87344.0,67.49,68.13,64.76,64.76,87344.0
2020-03-18 14:00:00,64.77,64.92,59.88,64.46,55245.0,64.77,64.92,59.88,64.46,55245.0
2020-03-18 14:30:00,64.31,67.71,64.31,66.7,62965.0,64.31,67.71,64.31,66.7,62965.0
2020-03-18 15:00:00,66.83,67.35,65.36,65.74,100155.0,66.83,67.35,65.36,65.74,100155.0
2020-03-18 15:30:00,65.74,66.58,61.43,65.05,264367.0,65.74,66.58,61.43,65.05,264367.0
2020-03-19 09:30:00,64.39,65.07,58.5,62.72,122878.0,64.39,65.07,58.5,62.72,122878.0
2020-03-19 10:00:00,62.73,64.0,61.39,63.16,127012.0,62.73,64.0,61.39,63.16,127012.0
2020-03-19 10:30:00,63.09,63.93,61.01,62.8,83967.0,63.09,63.93,61.01,62.8,83967.0
2020-03-19 11:00:00,62.81,65.45,62.47,64.79,90747.0,62.81,65.45,62.47,64.79,90747.0
2020-03-19 11:30:00,64.68,66.02,63.22,65.71,95602.0,64.68,66.02,63.22,65.71,95602.0
2020-03-19 12:00:00,65.6,66.01,63.75,65.63,116603.0,65.6,66.01,63.75,65.63,116603.0
2020-03-19 12:30:00,65.74,66.73,65.21,66.22,54477.0,65.74,66.73,65.21,66.22,54477.0
2020-03-19 13:00:00,66.22,67.3,65.62,66.24,60632.0,66.22,67.3,65.62,66.24,60632.0
2020-03-19 13:30:00,66.33,67.78,66.26,67.33,57088.0,66.33,67.78,66.26,67.33,57088.0
2020-03-19 14:00:00,67.33,67.41,66.14,66.51,70048.0,67.33,67.41,66.14,66.51,70048.0
2020-03-19 14:30:00,66.42,67.2,66.16,66.98,73726.0,66.42,67.2,66.16,66.98,73726.0
2020-03-19 15:00:00,67.0,67.0,65.08,65.16,127881.0,67.0,67.0,65.08,65.16,127881.0
2020-03-19 15:30:00,65.23,66.59,65.23,66.37,272387.0,65.23,66.59,65.23,66.37,272387.0
2020-03-20 09:30:00,66.62,67.64,62.52,63.05,105947.0,66.62,67.64,62.52,63.05,105947.0
2020-03-20 10:00:00,63.24,64.2,62.17,62.67,86051.0,63.24,64.2,62.17,62.67,86051.0
2020-03-20 10:30:00,62.71,65.13,62.67,63.79,68998.0,62.71,65.13,62.67,63.79,68998.0
2020-03-20 11:00:00,63.72,65.4,62.52,63.11,118876.0,63.72,65.4,62.52,63.11,118876.0
2020-03-20 11:30:00,62.94,63.22,60.41,60.92,72913.0,62.94,63.22,60.41,60.92,72913.0
2020-03-20 12:00:00,60.92,62.13,60.43,60.91,104238.0,60.92,62.13,60.43,60.91,104238.0
2020-03-20 12:30:00,60.92,62.25,60.91,61.17,74006.0,60.92,62.25,60.91,61.17,74006.0
2020-03-20 13:00:00,61.16,62.31,60.89,61.97,54695.0,61.16,62.31,60.89,61.97,54695.0
2020-03-20 13:30:00,62.05,62.18,61.39,61.86,38757.0,62.05,62.18,61.39,61.86,38757.0
2020-03-20 14:00:00,61.94,62.3,60.96,61.72,52498.0,61.94,62.3,60.96,61.72,52498.0
2020-03-20 14:30:00,61.73,62.01,60.87,61.09,86032.0,61.73,62.01,60.87,61.09,86032.0
2020-03-20 15:00:00,61.09,61.28,60.0,60.96,126415.0,61.09,61.28,60.0,60.96,126415.0
2020-03-20 15:30:00,61.13,61.29,58.23,58.66,249873.0,61.13,61.29,58.23,58.66,249873.0
2020-03-23 09:30:00,58.7,60.74,56.62,58.72,79485.0,58.7,60.74,56.62,58.72,79485.0
2020-03-23 10:00:00,59.01,61.97,57.4,61.63,65268.0,59.01,61.97,57.4,61.63,65268.0
2020-03-23 10:30:00,61.63,61.97,59.38,60.68,64229.0,61.63,61.97,59.38,60.68,64229.0
2020-03-23 11:00:00,60.68,60.96,59.37,59.61,67047.0,60.68,60.96,59.37,59.61,67047.0
2020-03-23 11:30:00,59.54,60.24,58.8,59.15,53648.0,59.54,60.24,58.8,59.15,53648.0
2020-03-23 12:00:00,59.09,59.23,57.79,58.97,34715.0,59.09,59.23,57.79,58.97,34715.0
2020-03-23 12:30:00,59.0,60.79,58.82,60.36,44027.0,59.0,60.79,58.82,60.36,44027.0
2020-03-23 13:00:00,60.38,62.86,60.22,62.62,48205.0,60.38,62.86,60.22,62.62,48205.0
2020-03-23 13:30:00,62.48,63.26,61.4,62.07,52386.0,62.48,63.26,61.4,62.07,52386.0
2020-03-23 14:00:00,62.31,63.53,61.35,63.38,59261.0,62.31,63.53,61.35,63.38,59261.0
2020-03-23 14:30:00,63.55,64.41,62.47,64.39,55949.0,63.55,64.41,62.47,64.39,55949.0
2020-03-23 15:00:00,64.27,64.53,62.96,63.47,119348.0,64.27,64.53,62.96,63.47,119348.0
2020-03-23 15:30:00,63.44,63.49,62.78,63.02,155976.0,63.44,63.49,62.78,63.02,155976.0
2020-03-24 09:30:00,66.98,70.41,66.01,68.48,49690.0,66.98,70.41,66.01,68.48,49690.0
2020-03-24 10:00:00,68.31,73.25,68.31,72.71,69760.0,68.31,73.25,68.31,72.71,69760.0
2020-03-24 10:30:00,72.58,72.82,70.18,70.42,48329.0,72.58,72.82,70.18,70.42,48329.0
2020-03-24 11:00:00,70.41,72.21,70.09,70.73,51627.0,70.41,72.21,70.09,70.73,51627.0
2020-03-24 11:30:00,70.78,72.24,70.52,72.24,54929.0,70.78,72.24,70.52,72.24,54929.0
2020-03-24 12:00:00,72.06,73.32,71.9,73.11,38273.0,72.06,73.32,71.9,73.11,38273.0
2020-03-24 12:30:00,73.07,74.57,72.72,72.72,38413.0,73.07,74.57,72.72,72.72,38413.0
2020-03-24 13:00:00,72.84,73.97,72.81,73.72,49637.0,72.84,73.97,72.81,73.72,49637.0
2020-03-24 13:30:00,73.81,73.96,72.28,72.73,56628.0,73.81,73.96,72.28,72.73,56628.0
2020-03-24 14:00:00,72.7,73.46,71.37,73.02,45616.0,72.7,73.46,71.37,73.02,45616.0
2020-03-24 14:30:00,72.65,73.9,72.26,73.86,36818.0,72.65,73.9,72.26,73.86,36818.0
2020-03-24 15:00:00,73.86,76.05,72.98,75.83,70034.0,73.86,76.05,72.98,75.83,70034.0
2020-03-24 15:30:00,75.84,77.63,74.71,77.36,190958.0,75.84,77.63,74.71,77.36,190958.0
2020-03-25 09:30:00,77.48,79.04,71.78,72.62,80689.0,77.48,79.04,71.78,72.62,80689.0
2020-03-25 10:00:00,72.71,74.58,71.94,74.09,29681.0,72.71,74.58,71.94,74.09,29681.0
2020-03-25 10:30:00,74.18,75.62,73.41,75.36,48543.0,74.18,75.62,73.41,75.36,48543.0
2020-03-25 11:00:00,75.41,76.49,73.66,73.71,41345.0,75.41,76.49,73.66,73.71,41345.0
2020-03-25 11:30:00,73.85,76.05,73.85,74.64,26422.0,73.85,76.05,73.85,74.64,26422.0
2020-03-25 12:00:00,74.64,78.04,74.57,78.04,41158.0,74.64,78.04,74.57,78.04,41158.0
2020-03-25 12:30:00,77.98,81.9,77.96,80.11,105655.0,77.98,81.9,77.96,80.11,105655.0
2020-03-25 13:00:00,80.51,82.18,80.23,82.18,75854.0,80.51,82.18,80.23,82.18,75854.0
2020-03-25 13:30:00,82.26,82.93,81.11,82.06,55624.0,82.26,82.93,81.11,82.06,55624.0
2020-03-25 14:00:00,82.04,84.08,81.07,83.84,69434.0,82.04,84.08,81.07,83.84,69434.0
2020-03-25 14:30:00,83.72,84.74,82.69,84.39,79510.0,83.72,84.74,82.69,84.39,79510.0
2020-03-25 15:00:00,84.63,86.35,84.51,84.88,73129.0,84.63,86.35,84.51,84.88,73129.0
2020-03-25 15:30:00,85.07,85.55,82.12,82.57,215201.0,85.07,85.55,82.12,82.57,215201.0
2020-03-26 09:30:00,83.6,84.22,81.22,81.63,63019.0,83.6,84.22,81.22,81.63,63019.0
2020-03-26 10:00:00,81.68,83.87,79.92,82.98,61695.0,81.68,83.87,79.92,82.98,61695.0
2020-03-26 10:30:00,83.08,84.25,81.73,83.24,41318.0,83.08,84.25,81.73,83.24,41318.0
2020-03-26 11:00:00,83.16,83.52,81.97,83.14,41096.0,83.16,83.52,81.97,83.14,41096.0
2020-03-26 11:30:00,83.4,84.8,82.8,84.8,88840.0,83.4,84.8,82.8,84.8,88840.0
2020-03-26 12:00:00,84.67,85.36,83.52,84.15,21690.0,84.67,85.36,83.52,84.15,21690.0
2020-03-26 12:30:00,84.33,85.01,83.68,84.66,23613.0,84.33,85.01,83.68,84.66,23613.0
2020-03-26 13:00:00,84.96,84.96,82.24,82.59,32970.0,84.96,84.96,82.24,82.59,32970.0
2020-03-26 13:30:00,82.39,83.52,82.03,82.14,26699.0,82.39,83.52,82.03,82.14,26699.0
2020-03-26 14:00:00,82.43,82.81,81.01,81.91,63651.0,82.43,82.81,81.01,81.91,63651.0
2020-03-26 14:30:00,82.0,83.24,81.4,81.52,44064.0,82.0,83.24,81.4,81.52,44064.0
2020-03-26 15:00:00,81.64,83.33,80.76,83.29,50554.0,81.64,83.33,80.76,83.29,50554.0
2020-03-26 15:30:00,83.21,83.97,81.48,82.3,204239.0,83.21,83.97,81.48,82.3,204239.0
2020-03-27 09:30:00,81.58,82.0,76.29,78.56,61322.0,81.58,82.0,76.29,78.56,61322.0
2020-03-27 10:00:00,78.56,80.71,78.56,79.99,112647.0,78.56,80.71,78.56,79.99,112647.0
2020-03-27 10:30:00,80.28,80.52,77.08,77.85,67210.0,80.28,80.52,77.08,77.85,67210.0
2020-03-27 11:00:00,77.82,77.95,76.33,76.8,38864.0,77.82,77.95,76.33,76.8,38864.0
2020-03-27 11:30:00,77.06,78.43,76.56,77.36,42425.0,77.06,78.43,76.56,77.36,42425.0
2020-03-27 12:00:00,77.38,79.2,77.26,78.6,42681.0,77.38,79.2,77.26,78.6,42681.0
2020-03-27 12:30:00,78.78,79.53,78.45,79.34,29444.0,78.78,79.53,78.45,79.34,29444.0
2020-03-27 13:00:00,79.12,79.96,78.52,79.0,42724.0,79.12,79.96,78.52,79.0,42724.0
2020-03-27 13:30:00,79.01,80.36,78.88,79.29,53367.0,79.01,80.36,78.88,79.29,53367.0
2020-03-27 14:00:00,79.1,79.69,78.91,79.09,37282.0,79.1,79.69,78.91,79.09,37282.0
2020-03-27 14:30:00,79.15,79.47,78.7,78.96,82335.0,79.15,79.47,78.7,78.96,82335.0
2020-03-27 15:00:00,79.01,80.26,78.75,80.11,38551.0,79.01,80.26,78.75,80.11,38551.0
2020-03-27 15:30:00,80.11,80.4,77.19,77.89,111050.0,80.11,80.4,77.19,77.89,111050.0
2020-03-30 09:30:00,78.4,78.76,75.0,76.9,76400.0,78.4,78.76,75.0,76.9,76400.0
2020-03-30 10:00:00,76.68,77.66,76.45,77.2,53100.0,76.68,77.66,76.45,77.2,53100.0
2020-03-30 10:30:00,76.97,77.59,76.6,76.7,31117.0,76.97,77.59,76.6,76.7,31117.0
2020-03-30 11:00:00,76.7,78.86,76.62,78.77,43149.0,76.7,78.86,76.62,78.77,43149.0
2020-03-30 11:30:00,78.96,78.97,77.68,78.19,31627.0,78.96,78.97,77.68,78.19,31627.0
2020-03-30 12:00:00,78.19,78.96,77.56,78.96,35475.0,78.19,78.96,77.56,78.96,35475.0
2020-03-30 12:30:00,78.9,81.51,78.46,80.44,83200.0,78.9,81.51,78.46,80.44,83200.0
2020-03-30 13:00:00,80.35,80.91,79.85,80.8,24051.0,80.35,80.91,79.85,80.8,24051.0
2020-03-30 13:30:00,80.76,81.52,80.14,80.14,52802.0,80.76,81.52,80.14,80.14,52802.0
2020-03-30 14:00:00,80.23,80.46,78.92,79.93,55793.0,80.23,80.46,78.92,79.93,55793.0
2020-03-30 14:30:00,79.93,81.08,79.67,80.8,39769.0,79.93,81.08,79.67,80.8,39769.0
2020-03-30 15:00:00,80.81,80.82,80.04,80.3,43200.0,80.81,80.82,80.04,80.3,43200.0
2020-03-30 15:30:00,80.37,80.95,79.84,80.15,164674.0,80.37,80.95,79.84,80.15,164674.0
2020-03-31 09:30:00,79.17,79.62,76.57,78.21,76197.0,79.17,79.62,76.57,78.21,76197.0
2020-03-31 10:00:00,78.03,79.61,77.48,78.0,40705.0,78.03,79.61,77.48,78.0,40705.0
2020-03-31 10:30:00,78.16,78.21,76.74,78.05,43127.0,78.16,78.21,76.74,78.05,43127.0
2020-03-31 11:00:00,78.02,78.43,77.59,78.23,40979.0,78.02,78.43,77.59,78.23,40979.0
2020-03-31 11:30:00,78.36,78.36,77.26,77.39,21094.0,78.36,78.36,77.26,77.39,21094.0
2020-03-31 12:00:00,77.35,77.76,76.86,77.42,43569.0,77.35,77.76,76.86,77.42,43569.0
2020-03-31 12:30:00,77.37,77.62,76.72,76.92,27695.0,77.37,77.62,76.72,76.92,27695.0
2020-03-31 13:00:00,77.05,77.22,76.5,76.62,43412.0,77.05,77.22,76.5,76.62,43412.0
2020-03-31 13:30:00,76.55,77.54,76.35,77.54,35943.0,76.55,77.54,76.35,77.54,35943.0
2020-03-31 14:00:00,77.46,77.83,77.05,77.2,24324.0,77.46,77.83,77.05,77.2,24324.0
2020-03-31 14:30:00,77.27,77.46,76.68,76.85,36280.0,77.27,77.46,76.68,76.85,36280.0
2020-03-31 15:00:00,76.82,77.1,75.95,76.1,68187.0,76.82,77.1,75.95,76.1,68187.0
2020-03-31 15:30:00,76.12,77.07,75.97,76.23,184902.0,76.12,77.07,75.97,76.23,184902.0
2020-04-01 09:30:00,72.67,74.38,70.73,71.07,46934.0,72.67,74.38,70.73,71.07,46934.0
2020-04-01 10:00:00,70.93,71.2,70.15,70.56,26179.0,70.93,71.2,70.15,70.56,26179.0
2020-04-01 10:30:00,70.41,70.9,69.1,69.17,32909.0,70.41,70.9,69.1,69.17,32909.0
2020-04-01 11:00:00,69.14,69.62,67.71,67.76,27462.0,69.14,69.62,67.71,67.76,27462.0
2020-04-01 11:30:00,67.78,69.58,67.52,69.53,54280.0,67.78,69.58,67.52,69.53,54280.0
2020-04-01 12:00:00,69.52,69.61,69.25,69.25,85261.0,69.52,69.61,69.25,69.25,85261.0
2020-04-01 12:30:00,69.26,69.27,67.93,67.93,90287.0,69.26,69.27,67.93,67.93,90287.0
2020-04-01 13:00:00,67.95,68.22,67.5,67.99,83112.0,67.95,68.22,67.5,67.99,83112.0
2020-04-01 13:30:00,68.0,68.47,67.8,68.13,60200.0,68.0,68.47,67.8,68.13,60200.0
2020-04-01 14:00:00,68.12,68.15,66.68,66.69,43850.0,68.12,68.15,66.68,66.69,43850.0
2020-04-01 14:30:00,66.69,66.77,66.03,66.41,62963.0,66.69,66.77,66.03,66.41,62963.0
2020-04-01 15:00:00,66.31,66.64,65.73,66.34,89252.0,66.31,66.64,65.73,66.34,89252.0
2020-04-01 15:30:00,66.39,67.71,66.29,66.91,173857.0,66.39,67.71,66.29,66.91,173857.0
2020-04-02 09:30:00,66.42,69.48,66.42,69.09,54461.0,66.42,69.48,66.42,69.09,54461.0
2020-04-02 10:00:00,69.0,69.01,68.09,68.51,59752.0,69.0,69.01,68.09,68.51,59752.0
2020-04-02 10:30:00,68.43,71.93,67.97,70.13,107600.0,68.43,71.93,67.97,70.13,107600.0
2020-04-02 11:00:00,70.13,70.29,69.45,69.48,56339.0,70.13,70.29,69.45,69.48,56339.0
2020-04-02 11:30:00,69.48,69.61,67.51,67.77,73547.0,69.48,69.61,67.51,67.77,73547.0
2020-04-02 12:00:00,67.79,68.82,67.65,68.15,68737.0,67.79,68.82,67.65,68.15,68737.0
2020-04-02 12:30:00,68.22,68.38,67.81,67.86,29135.0,68.22,68.38,67.81,67.86,29135.0
2020-04-02 13:00:00,67.92,67.92,66.65,66.68,57343.0,67.92,67.92,66.65,66.68,57343.0
2020-04-02 13:30:00,66.66,66.71,65.56,66.09,97288.0,66.66,66.71,65.56,66.09,97288.0
2020-04-02 14:00:00,66.06,66.1,65.04,65.2,105918.0,66.06,66.1,65.04,65.2,105918.0
2020-04-02 14:30:00,65.2,65.31,64.55,64.94,158937.0,65.2,65.31,64.55,64.94,158937.0
2020-04-02 15:00:00,64.9,65.08,64.09,64.13,128464.0,64.9,65.08,64.09,64.13,128464.0
2020-04-02 15:30:00,64.09,65.39,63.51,64.89,318138.0,64.09,65.39,63.51,64.89,318138.0
2020-04-03 09:30:00,64.86,67.07,63.24,64.5,89433.0,64.86,67.07,63.24,64.5,89433.0
2020-04-03 10:00:00,64.46,65.09,63.08,63.44,27390.0,64.46,65.09,63.08,63.44,27390.0
2020-04-03 10:30:00,63.79,64.01,63.0,63.14,41102.0,63.79,64.01,63.0,63.14,41102.0
2020-04-03 11:00:00,63.28,63.41,61.73,62.09,33694.0,63.28,63.41,61.73,62.09,33694.0
2020-04-03 11:30:00,62.06,62.06,60.99,61.27,43414.0,62.06,62.06,60.99,61.27,43414.0
2020-04-03 12:00:00,61.29,61.46,60.65,61.0,63096.0,61.29,61.46,60.65,61.0,63096.0
2020-04-03 12:30:00,61.11,61.37,60.85,61.22,48215.0,61.11,61.37,60.85,61.22,48215.0
2020-04-03 13:00:00,61.27,61.91,61.11,61.24,44182.0,61.27,61.91,61.11,61.24,44182.0
2020-04-03 13:30:00,61.21,61.24,60.48,60.52,42453.0,61.21,61.24,60.48,60.52,42453.0
2020-04-03 14:00:00,60.45,60.79,60.28,60.7,32271.0,60.45,60.79,60.28,60.7,32271.0
2020-04-03 14:30:00,60.47,60.81,60.05,60.8,29046.0,60.47,60.81,60.05,60.8,29046.0
2020-04-03 15:00:00,60.7,60.94,60.15,60.33,64658.0,60.7,60.94,60.15,60.33,64658.0
2020-04-03 15:30:00,60.33,62.89,60.33,62.02,205068.0,60.33,62.89,60.33,62.02,205068.0
2020-04-06 09:30:00,65.23,68.91,65.0,68.66,186548.0,65.23,68.91,65.0,68.66,186548.0
2020-04-06 10:00:00,68.66,73.12,68.66,71.0,90428.0,68.66,73.12,68.66,71.0,90428.0
2020-04-06 10:30:00,71.14,71.29,68.76,70.93,63755.0,71.14,71.29,68.76,70.93,63755.0
2020-04-06 11:00:00,71.07,71.13,69.26,69.96,24562.0,71.07,71.13,69.26,69.96,24562.0
2020-04-06 11:30:00,69.98,70.62,69.8,70.27,48605.0,69.98,70.62,69.8,70.27,48605.0
2020-04-06 12:00:00,70.26,71.41,70.12,70.86,39035.0,70.26,71.41,70.12,70.86,39035.0
2020-04-06 12:30:00,70.85,71.23,70.63,71.06,23776.0,70.85,71.23,70.63,71.06,23776.0
2020-04-06 13:00:00,71.14,71.48,70.78,71.41,84662.0,71.14,71.48,70.78,71.41,84662.0
2020-04-06 13:30:00,71.43,72.65,70.9,71.98,64645.0,71.43,72.65,70.9,71.98,64645.0
2020-04-06 14:00:00,71.93,71.99,70.47,71.35,34834.0,71.93,71.99,70.47,71.35,34834.0
2020-04-06 14:30:00,71.19,72.22,70.89,72.19,34869.0,71.19,72.22,70.89,72.19,34869.0
2020-04-06 15:00:00,72.07,73.43,71.61,72.9,47209.0,72.07,73.43,71.61,72.9,47209.0
2020-04-06 15:30:00,72.8,74.17,72.24,73.35,257943.0,72.8,74.17,72.24,73.35,257943.0
2020-04-07 09:30:00,80.08,82.67,77.91,82.5,80550.0,80.08,82.67,77.91,82.5,80550.0
2020-04-07 10:00:00,82.49,83.17,79.12,79.6,110502.0,82.49,83.17,79.12,79.6,110502.0
2020-04-07 10:30:00,79.59,80.02,76.16,78.59,148210.0,79.59,80.02,76.16,78.59,148210.0
2020-04-07 11:00:00,78.9,80.58,78.54,80.0,44328.0,78.9,80.58,78.54,80.0,44328.0
2020-04-07 11:30:00,79.76,81.5,79.53,80.13,25516.0,79.76,81.5,79.53,80.13,25516.0
2020-04-07 12:00:00,80.24,83.01,80.24,82.76,89100.0,80.24,83.01,80.24,82.76,89100.0
2020-04-07 12:30:00,82.79,84.67,81.31,84.06,94886.0,82.79,84.67,81.31,84.06,94886.0
2020-04-07 13:00:00,83.78,84.59,81.8,82.19,46259.0,83.78,84.59,81.8,82.19,46259.0
2020-04-07 13:30:00,82.32,82.85,81.63,81.63,60360.0,82.32,82.85,81.63,81.63,60360.0
2020-04-07 14:00:00,81.59,82.13,80.53,81.39,89286.0,81.59,82.13,80.53,81.39,89286.0
2020-04-07 14:30:00,81.45,82.03,79.84,80.42,64631.0,81.45,82.03,79.84,80.42,64631.0
2020-04-07 15:00:00,80.42,81.88,79.55,80.45,127116.0,80.42,81.88,79.55,80.45,127116.0
2020-04-07 15:30:00,80.35,82.78,80.35,81.18,296801.0,80.35,82.78,80.35,81.18,296801.0
2020-04-08 09:30:00,80.73,81.71,79.12,80.11,60545.0,80.73,81.71,79.12,80.11,60545.0
2020-04-08 10:00:00,80.09,80.17,78.36,79.46,55421.0,80.09,80.17,78.36,79.46,55421.0
2020-04-08 10:30:00,79.46,81.31,79.38,81.31,36250.0,79.46,81.31,79.38,81.31,36250.0
2020-04-08 11:00:00,81.16,82.94,81.0,82.67,28266.0,81.16,82.94,81.0,82.67,28266.0
2020-04-08 11:30:00,82.67,83.39,82.13,82.53,50983.0,82.67,83.39,82.13,82.53,50983.0
2020-04-08 12:00:00,82.73,83.76,82.27,83.11,33892.0,82.73,83.76,82.27,83.11,33892.0
2020-04-08 12:30:00,83.19,84.59,82.83,84.15,40151.0,83.19,84.59,82.83,84.15,40151.0
2020-04-08 13:00:00,84.15,85.1,83.97,84.89,37306.0,84.15,85.1,83.97,84.89,37306.0
2020-04-08 13:30:00,84.94,85.14,84.41,84.99,38998.0,84.94,85.14,84.41,84.99,38998.0
2020-04-08 14:00:00,85.02,85.25,84.4,85.16,63513.0,85.02,85.25,84.4,85.16,63513.0
2020-04-08 14:30:00,85.13,85.19,84.46,85.0,46659.0,85.13,85.19,84.46,85.0,46659.0
2020-04-08 15:00:00,85.0,86.09,84.69,85.02,84221.0,85.0,86.09,84.69,85.02,84221.0
2020-04-08 15:30:00,85.06,85.81,84.19,85.09,160595.0,85.06,85.81,84.19,85.09,160595.0
2020-04-09 09:30:00,87.26,90.94,86.98,90.31,38267.0,87.26,90.94,86.98,90.31,38267.0
2020-04-09 10:00:00,90.6,90.69,87.67,89.21,56891.0,90.6,90.69,87.67,89.21,56891.0
2020-04-09 10:30:00,88.95,89.44,88.39,89.28,55804.0,88.95,89.44,88.39,89.28,55804.0
2020-04-09 11:00:00,89.17,89.79,88.81,89.54,44973.0,89.17,89.79,88.81,89.54,44973.0
2020-04-09 11:30:00,89.54,89.91,89.2,89.45,49717.0,89.54,89.91,89.2,89.45,49717.0
2020-04-09 12:00:00,89.46,90.15,89.44,89.78,28018.0,89.46,90.15,89.44,89.78,28018.0
2020-04-09 12:30:00,89.85,90.35,89.83,89.95,26339.0,89.85,90.35,89.83,89.95,26339.0
2020-04-09 13:00:00,90.02,90.31,89.39,90.06,26092.0,90.02,90.31,89.39,90.06,26092.0
2020-04-09 13:30:00,90.12,90.24,89.65,90.0,51359.0,90.12,90.24,89.65,90.0,51359.0
2020-04-09 14:00:00,90.0,90.22,88.06,88.22,43564.0,90.0,90.22,88.06,88.22,43564.0
2020-04-09 14:30:00,88.4,88.81,86.25,87.26,92894.0,88.4,88.81,86.25,87.26,92894.0
2020-04-09 15:00:00,87.55,88.74,86.94,88.32,75333.0,87.55,88.74,86.94,88.32,75333.0
2020-04-09 15:30:00,88.33,88.66,87.82,87.98,84380.0,88.33,88.66,87.82,87.98,84380.0
2020-04-13 09:30:00,87.13,87.13,83.66,84.59,32964.0,87.13,87.13,83.66,84.59,32964.0
2020-04-13 10:00:00,84.82,84.96,82.24,83.39,24414.0,84.82,84.96,82.24,83.39,24414.0
2020-04-13 10:30:00,83.1,83.21,82.05,82.34,19173.0,83.1,83.21,82.05,82.34,19173.0
2020-04-13 11:00:00,82.42,82.43,81.85,82.15,32684.0,82.42,82.43,81.85,82.15,32684.0
2020-04-13 11:30:00,81.99,82.92,81.63,82.36,7660.0,81.99,82.92,81.63,82.36,7660.0
2020-04-13 12:00:00,82.36,83.72,82.25,83.32,13693.0,82.36,83.72,82.25,83.32,13693.0
2020-04-13 12:30:00,83.15,83.15,82.01,82.23,19214.0,83.15,83.15,82.01,82.23,19214.0
2020-04-13 13:00:00,82.27,82.55,81.79,81.84,12752.0,82.27,82.55,81.79,81.84,12752.0
2020-04-13 13:30:00,81.77,82.28,81.76,81.97,13316.0,81.77,82.28,81.76,81.97,13316.0
2020-04-13 14:00:00,81.92,82.59,81.71,82.08,23092.0,81.92,82.59,81.71,82.08,23092.0
2020-04-13 14:30:00,82.14,82.8,81.97,82.49,17981.0,82.14,82.8,81.97,82.49,17981.0
2020-04-13 15:00:00,82.48,82.78,82.29,82.6,31339.0,82.48,82.78,82.29,82.6,31339.0
2020-04-13 15:30:00,82.66,83.76,82.59,83.37,85370.0,82.66,83.76,82.59,83.37,85370.0
2020-04-14 09:30:00,84.91,85.72,83.59,83.89,29916.0,84.91,85.72,83.59,83.89,29916.0
2020-04-14 10:00:00,84.13,85.02,83.77,84.15,24880.0,84.13,85.02,83.77,84.15,24880.0
2020-04-14 10:30:00,84.17,84.24,82.37,82.37,16278.0,84.17,84.24,82.37,82.37,16278.0
2020-04-14 11:00:00,82.42,82.71,81.61,81.81,27750.0,82.42,82.71,81.61,81.81,27750.0
2020-04-14 11:30:00,81.91,82.6,81.68,82.14,17810.0,81.91,82.6,81.68,82.14,17810.0
2020-04-14 12:00:00,82.15,82.96,82.14,82.5,18259.0,82.15,82.96,82.14,82.5,18259.0
2020-04-14 12:30:00,82.5,82.83,82.0,82.0,18233.0,82.5,82.83,82.0,82.0,18233.0
2020-04-14 13:00:00,82.05,82.44,82.04,82.36,13878.0,82.05,82.44,82.04,82.36,13878.0
2020-04-14 13:30:00,82.43,82.57,81.56,81.66,43138.0,82.43,82.57,81.56,81.66,43138.0
2020-04-14 14:00:00,81.5,81.76,80.72,81.44,33369.0,81.5,81.76,80.72,81.44,33369.0
2020-04-14 14:30:00,81.47,82.19,81.27,82.04,38660.0,81.47,82.19,81.27,82.04,38660.0
2020-04-14 15:00:00,82.02,82.22,81.65,82.2,25985.0,82.02,82.22,81.65,82.2,25985.0
2020-04-14 15:30:00,82.1,83.29,82.0,82.75,85035.0,82.1,83.29,82.0,82.75,85035.0
2020-04-15 09:30:00,77.93,78.66,76.4,77.92,40815.0,77.93,78.66,76.4,77.92,40815.0
2020-04-15 10:00:00,77.69,77.98,76.87,77.48,31017.0,77.69,77.98,76.87,77.48,31017.0
2020-04-15 10:30:00,77.29,78.21,77.18,78.06,21314.0,77.29,78.21,77.18,78.06,21314.0
2020-04-15 11:00:00,78.13,78.29,77.55,77.9,25028.0,78.13,78.29,77.55,77.9,25028.0
2020-04-15 11:30:00,77.9,78.41,77.5,77.93,13895.0,77.9,78.41,77.5,77.93,13895.0
2020-04-15 12:00:00,78.05,78.79,77.93,78.54,17925.0,78.05,78.79,77.93,78.54,17925.0
2020-04-15 12:30:00,78.74,79.44,78.5,79.14,9116.0,78.74,79.44,78.5,79.14,9116.0
2020-04-15 13:00:00,79.18,79.87,79.04,79.11,15698.0,79.18,79.87,79.04,79.11,15698.0
2020-04-15 13:30:00,78.95,78.96,77.87,78.4,11869.0,78.95,78.96,77.87,78.4,11869.0
2020-04-15 14:00:00,78.52,79.0,78.52,78.94,16319.0,78.52,79.0,78.52,78.94,16319.0
2020-04-15 14:30:00,78.98,79.36,78.58,79.34,18000.0,78.98,79.36,78.58,79.34,18000.0
2020-04-15 15:00:00,79.37,79.81,79.01,79.3,39608.0,79.37,79.81,79.01,79.3,39608.0
2020-04-15 15:30:00,79.33,79.75,78.86,79.33,105791.0,79.33,79.75,78.86,79.33,105791.0
2020-04-16 09:30:00,76.54,76.98,73.99,74.88,114877.0,76.54,76.98,73.99,74.88,114877.0
2020-04-16 10:00:00,74.97,75.39,74.21,75.39,72929.0,74.97,75.39,74.21,75.39,72929.0
2020-04-16 10:30:00,75.47,75.72,74.79,75.23,71190.0,75.47,75.72,74.79,75.23,71190.0
2020-04-16 11:00:00,75.22,75.57,74.8,74.88,32174.0,75.22,75.57,74.8,74.88,32174.0
2020-04-16 11:30:00,74.88,74.93,74.13,74.55,18016.0,74.88,74.93,74.13,74.55,18016.0
2020-04-16 12:00:00,74.55,74.61,72.38,73.0,43857.0,74.55,74.61,72.38,73.0,43857.0
2020-04-16 12:30:00,72.98,73.74,72.62,73.47,34026.0,72.98,73.74,72.62,73.47,34026.0
2020-04-16 13:00:00,73.44,73.89,73.34,73.51,17660.0,73.44,73.89,73.34,73.51,17660.0
2020-04-16 13:30:00,73.48,73.63,73.03,73.2,15671.0,73.48,73.63,73.03,73.2,15671.0
2020-04-16 14:00:00,73.23,73.88,73.02,73.77,17405.0,73.23,73.88,73.02,73.77,17405.0
2020-04-16 14:30:00,73.8,74.79,73.49,74.61,32947.0,73.8,74.79,73.49,74.61,32947.0
2020-04-16 15:00:00,74.61,75.02,74.48,74.93,43394.0,74.61,75.02,74.48,74.93,43394.0
2020-04-16 15:30:00,74.95,75.19,74.74,74.78,126984.0,74.95,75.19,74.74,74.78,126984.0
2020-04-17 09:30:00,79.17,80.7,78.51,80.41,156787.0,79.17,80.7,78.51,80.41,156787.0
2020-04-17 10:00:00,80.31,80.49,79.06,79.11,48918.0,80.31,80.49,79.06,79.11,48918.0
2020-04-17 10:30:00,79.03,79.48,78.39,79.18,52190.0,79.03,79.48,78.39,79.18,52190.0
2020-04-17 11:00:00,79.11,80.1,79.01,79.83,33622.0,79.11,80.1,79.01,79.83,33622.0
2020-04-17 11:30:00,79.87,80.79,79.82,80.07,46249.0,79.87,80.79,79.82,80.07,46249.0
2020-04-17 12:00:00,79.94,80.33,79.88,79.89,32468.0,79.94,80.33,79.88,79.89,32468.0
2020-04-17 12:30:00,79.89,80.81,79.88,80.59,68107.0,79.89,80.81,79.88,80.59,68107.0
2020-04-17 13:00:00,80.47,80.75,80.35,80.59,66577.0,80.47,80.75,80.35,80.59,66577.0
2020-04-17 13:30:00,80.59,80.79,80.06,80.09,74728.0,80.59,80.79,80.06,80.09,74728.0
2020-04-17 14:00:00,80.03,80.03,79.24,79.48,34098.0,80.03,80.03,79.24,79.48,34098.0
2020-04-17 14:30:00,79.48,79.78,79.29,79.65,26102.0,79.48,79.78,79.29,79.65,26102.0
2020-04-17 15:00:00,79.62,79.77,79.41,79.52,41865.0,79.62,79.77,79.41,79.52,41865.0
2020-04-17 15:30:00,79.54,79.79,79.39,79.66,169033.0,79.54,79.79,79.39,79.66,169033.0
2020-04-20 09:30:00,75.9,77.56,74.97,77.44,42608.0,75.9,77.56,74.97,77.44,42608.0
2020-04-20 10:00:00,77.08,77.61,76.88,77.22,18006.0,77.08,77.61,76.88,77.22,18006.0
2020-04-20 10:30:00,77.35,78.27,76.95,77.84,34716.0,77.35,78.27,76.95,77.84,34716.0
2020-04-20 11:00:00,77.89,78.22,77.28,78.11,12510.0,77.89,78.22,77.28,78.11,12510.0
2020-04-20 11:30:00,78.06,78.49,77.8,78.2,11234.0,78.06,78.49,77.8,78.2,11234.0
2020-04-20 12:00:00,78.21,78.21,77.67,77.82,13332.0,78.21,78.21,77.67,77.82,13332.0
2020-04-20 12:30:00,77.81,78.4,77.81,77.95,11957.0,77.81,78.4,77.81,77.95,11957.0
2020-04-20 13:00:00,77.85,77.89,76.79,76.98,18094.0,77.85,77.89,76.79,76.98,18094.0
2020-04-20 13:30:00,76.93,76.93,76.42,76.55,16372.0,76.93,76.93,76.42,76.55,16372.0
2020-04-20 14:00:00,76.48,76.76,75.8,75.84,22767.0,76.48,76.76,75.8,75.84,22767.0
2020-04-20 14:30:00,75.86,76.41,75.85,76.15,45104.0,75.86,76.41,75.85,76.15,45104.0
2020-04-20 15:00:00,76.12,76.49,76.02,76.41,29445.0,76.12,76.49,76.02,76.41,29445.0
2020-04-20 15:30:00,76.36,76.7,76.14,76.26,87285.0,76.36,76.7,76.14,76.26,87285.0
2020-04-21 09:30:00,73.5,75.27,72.59,74.74,58119.0,73.5,75.27,72.59,74.74,58119.0
2020-04-21 10:00:00,74.78,74.94,73.62,73.99,59878.0,74.78,74.94,73.62,73.99,59878.0
2020-04-21 10:30:00,74.03,74.29,73.51,73.68,26241.0,74.03,74.29,73.51,73.68,26241.0
2020-04-21 11:00:00,73.65,74.0,73.02,73.11,17085.0,73.65,74.0,73.02,73.11,17085.0
2020-04-21 11:30:00,73.25,73.57,72.89,73.24,35754.0,73.25,73.57,72.89,73.24,35754.0
2020-04-21 12:00:00,73.29,73.59,73.13,73.21,15171.0,73.29,73.59,73.13,73.21,15171.0
2020-04-21 12:30:00,73.28,73.28,72.54,73.06,63273.0,73.28,73.28,72.54,73.06,63273.0
2020-04-21 13:00:00,73.09,73.32,72.51,72.97,18229.0,73.09,73.32,72.51,72.97,18229.0
2020-04-21 13:30:00,72.91,73.22,72.79,73.06,53208.0,72.91,73.22,72.79,73.06,53208.0
2020-04-21 14:00:00,73.01,73.58,72.83,73.41,19656.0,73.01,73.58,72.83,73.41,19656.0
2020-04-21 14:30:00,73.36,73.45,72.99,73.17,28752.0,73.36,73.45,72.99,73.17,28752.0
2020-04-21 15:00:00,73.23,73.75,72.89,73.39,21773.0,73.23,73.75,72.89,73.39,21773.0
2020-04-21 15:30:00,73.33,73.79,72.88,73.15,88230.0,73.33,73.79,72.88,73.15,88230.0
2020-04-22 09:30:00,75.16,76.0,73.51,74.78,36596.0,75.16,76.0,73.51,74.78,36596.0
2020-04-22 10:00:00,74.75,76.15,74.15,75.76,45149.0,74.75,76.15,74.15,75.76,45149.0
2020-04-22 10:30:00,75.76,76.06,75.15,75.37,20430.0,75.76,76.06,75.15,75.37,20430.0
2020-04-22 11:00:00,75.48,75.85,75.22,75.81,10540.0,75.48,75.85,75.22,75.81,10540.0
2020-04-22 11:30:00,75.69,76.13,75.56,75.67,21660.0,75.69,76.13,75.56,75.67,21660.0
2020-04-22 12:00:00,75.73,76.04,75.5,75.78,34124.0,75.73,76.04,75.5,75.78,34124.0
2020-04-22 12:30:00,75.78,75.87,75.25,75.48,92221.0,75.78,75.87,75.25,75.48,92221.0
2020-04-22 13:00:00,75.5,75.77,75.26,75.77,14502.0,75.5,75.77,75.26,75.77,14502.0
2020-04-22 13:30:00,75.84,75.91,75.27,75.27,9399.0,75.84,75.91,75.27,75.27,9399.0
2020-04-22 14:00:00,75.18,75.39,75.07,75.33,11638.0,75.18,75.39,75.07,75.33,11638.0
2020-04-22 14:30:00,75.37,75.76,75.27,75.33,11689.0,75.37,75.76,75.27,75.33,11689.0
2020-04-22 15:00:00,75.37,75.83,75.27,75.6,16699.0,75.37,75.83,75.27,75.6,16699.0
2020-04-22 15:30:00,75.6,75.96,75.06,75.06,76070.0,75.6,75.96,75.06,75.06,76070.0
2020-04-23 09:30:00,76.13,77.54,76.02,77.03,95288.0,76.13,77.54,76.02,77.03,95288.0
2020-04-23 10:00:00,77.11,77.27,76.51,77.09,39981.0,77.11,77.27,76.51,77.09,39981.0
2020-04-23 10:30:00,77.24,77.93,77.01,77.24,72049.0,77.24,77.93,77.01,77.24,72049.0
2020-04-23 11:00:00,77.21,77.95,77.18,77.76,90158.0,77.21,77.95,77.18,77.76,90158.0
2020-04-23 11:30:00,77.73,78.14,77.21,78.01,137061.0,77.73,78.14,77.21,78.01,137061.0
2020-04-23 12:00:00,78.04,78.55,77.91,78.32,103527.0,78.04,78.55,77.91,78.32,103527.0
2020-04-23 12:30:00,78.3,78.36,76.7,77.21,70645.0,78.3,78.36,76.7,77.21,70645.0
2020-04-23 13:00:00,77.34,77.76,77.07,77.73,18942.0,77.34,77.76,77.07,77.73,18942.0
2020-04-23 13:30:00,77.67,77.84,77.2,77.37,20672.0,77.67,77.84,77.2,77.37,20672.0
2020-04-23 14:00:00,77.37,77.38,76.65,77.22,12065.0,77.37,77.38,76.65,77.22,12065.0
2020-04-23 14:30:00,77.28,77.51,77.01,77.36,16125.0,77.28,77.51,77.01,77.36,16125.0
2020-04-23 15:00:00,77.35,77.42,76.93,77.15,29388.0,77.35,77.42,76.93,77.15,29388.0
2020-04-23 15:30:00,77.12,77.65,77.03,77.31,75708.0,77.12,77.65,77.03,77.31,75708.0
2020-04-24 09:30:00,77.79,79.27,77.13,78.19,49482.0,77.79,79.27,77.13,78.19,49482.0
2020-04-24 10:00:00,78.3,78.84,77.2,77.66,40024.0,78.3,78.84,77.2,77.66,40024.0
2020-04-24 10:30:00,77.5,78.75,77.41,78.53,20818.0,77.5,78.75,77.41,78.53,20818.0
2020-04-24 11:00:00,78.51,78.85,77.63,77.9,41539.0,78.51,78.85,77.63,77.9,41539.0
2020-04-24 11:30:00,77.91,78.1,77.72,77.94,30166.0,77.91,78.1,77.72,77.94,30166.0
2020-04-24 12:00:00,77.93,78.15,77.5,77.98,26708.0,77.93,78.15,77.5,77.98,26708.0
2020-04-24 12:30:00,77.98,78.62,77.68,78.45,29440.0,77.98,78.62,77.68,78.45,29440.0
2020-04-24 13:00:00,78.46,79.14,78.39,79.12,81815.0,78.46,79.14,78.39,79.12,81815.0
2020-04-24 13:30:00,79.13,80.06,79.09,80.06,76110.0,79.13,80.06,79.09,80.06,76110.0
2020-04-24 14:00:00,80.09,80.36,79.63,79.83,28158.0,80.09,80.36,79.63,79.83,28158.0
2020-04-24 14:30:00,79.82,80.22,79.82,80.09,46213.0,79.82,80.22,79.82,80.09,46213.0
2020-04-24 15:00:00,80.04,80.13,79.82,79.9,45606.0,80.04,80.13,79.82,79.9,45606.0
2020-04-24 15:30:00,79.87,79.98,78.91,78.97,151508.0,79.87,79.98,78.91,78.97,151508.0
2020-04-27 09:30:00,80.27,81.73,79.5,81.28,78427.0,80.27,81.73,79.5,81.28,78427.0
2020-04-27 10:00:00,81.28,81.6,80.66,80.84,68704.0,81.28,81.6,80.66,80.84,68704.0
2020-04-27 10:30:00,81.01,81.58,80.77,81.39,38412.0,81.01,81.58,80.77,81.39,38412.0
2020-04-27 11:00:00,81.5,82.73,81.42,82.73,53720.0,81.5,82.73,81.42,82.73,53720.0
2020-04-27 11:30:00,82.6,82.8,81.89,82.07,119038.0,82.6,82.8,81.89,82.07,119038.0
2020-04-27 12:00:00,82.07,82.28,81.71,82.12,98781.0,82.07,82.28,81.71,82.12,98781.0
2020-04-27 12:30:00,82.16,83.09,82.03,83.0,43991.0,82.16,83.09,82.03,83.0,43991.0
2020-04-27 13:00:00,83.05,83.12,82.61,83.0,12485.0,83.05,83.12,82.61,83.0,12485.0
2020-04-27 13:30:00,83.03,83.39,82.86,83.15,17173.0,83.03,83.39,82.86,83.15,17173.0
2020-04-27 14:00:00,83.2,83.72,83.1,83.57,38022.0,83.2,83.72,83.1,83.57,38022.0
2020-04-27 14:30:00,83.64,84.31,83.55,84.2,23726.0,83.64,84.31,83.55,84.2,23726.0
2020-04-27 15:00:00,84.25,84.41,83.79,83.97,73615.0,84.25,84.41,83.79,83.97,73615.0
2020-04-27 15:30:00,84.01,84.16,83.71,83.76,81133.0,84.01,84.16,83.71,83.76,81133.0
2020-04-28 09:30:00,86.52,88.28,86.25,86.74,46661.0,86.52,88.28,86.25,86.74,46661.0
2020-04-28 10:00:00,86.84,87.45,86.31,86.97,45079.0,86.84,87.45,86.31,86.97,45079.0
2020-04-28 10:30:00,86.98,87.2,85.67,85.67,65693.0,86.98,87.2,85.67,85.67,65693.0
2020-04-28 11:00:00,85.78,87.2,85.58,86.86,36681.0,85.78,87.2,85.58,86.86,36681.0
2020-04-28 11:30:00,86.7,87.25,86.55,86.76,24948.0,86.7,87.25,86.55,86.76,24948.0
2020-04-28 12:00:00,86.89,87.67,86.83,87.48,37642.0,86.89,87.67,86.83,87.48,37642.0
2020-04-28 12:30:00,87.51,87.9,87.46,87.78,39920.0,87.51,87.9,87.46,87.78,39920.0
2020-04-28 13:00:00,87.73,88.01,87.63,87.85,20499.0,87.73,88.01,87.63,87.85,20499.0
2020-04-28 13:30:00,87.73,87.83,87.34,87.38,16253.0,87.73,87.83,87.34,87.38,16253.0
2020-04-28 14:00:00,87.41,88.06,87.28,87.95,22003.0,87.41,88.06,87.28,87.95,22003.0
2020-04-28 14:30:00,88.0,88.06,87.68,87.94,36680.0,88.0,88.06,87.68,87.94,36680.0
2020-04-28 15:00:00,87.91,88.2,87.72,87.95,54658.0,87.91,88.2,87.72,87.95,54658.0
2020-04-28 15:30:00,87.92,88.02,87.36,87.44,130375.0,87.92,88.02,87.36,87.44,130375.0
2020-04-29 09:30:00,90.85,92.28,90.18,90.82,69001.0,90.85,92.28,90.18,90.82,69001.0
2020-04-29 10:00:00,91.04,91.95,90.53,91.75,129604.0,91.04,91.95,90.53,91.75,129604.0
2020-04-29 10:30:00,91.75,92.66,91.68,92.09,55906.0,91.75,92.66,91.68,92.09,55906.0
2020-04-29 11:00:00,91.98,92.34,91.78,92.29,30394.0,91.98,92.34,91.78,92.29,30394.0
2020-04-29 11:30:00,92.29,92.44,91.88,92.44,36894.0,92.29,92.44,91.88,92.44,36894.0
2020-04-29 12:00:00,92.65,93.84,92.65,93.84,23527.0,92.65,93.84,92.65,93.84,23527.0
2020-04-29 12:30:00,93.84,94.63,93.7,94.31,20704.0,93.84,94.63,93.7,94.31,20704.0
2020-04-29 13:00:00,94.33,94.48,93.69,93.75,17571.0,94.33,94.48,93.69,93.75,17571.0
2020-04-29 13:30:00,93.8,93.93,93.08,93.2,40229.0,93.8,93.93,93.08,93.2,40229.0
2020-04-29 14:00:00,93.21,93.64,92.53,93.35,21512.0,93.21,93.64,92.53,93.35,21512.0
2020-04-29 14:30:00,93.01,93.38,92.8,93.06,12997.0,93.01,93.38,92.8,93.06,12997.0
2020-04-29 15:00:00,92.94,93.14,92.37,92.9,34362.0,92.94,93.14,92.37,92.9,34362.0
2020-04-29 15:30:00,92.99,93.39,92.74,93.06,113263.0,92.99,93.39,92.74,93.06,113263.0
2020-04-30 09:30:00,90.64,90.76,88.53,90.19,41965.0,90.64,90.76,88.53,90.19,41965.0
2020-04-30 10:00:00,90.36,90.9,89.33,90.0,28923.0,90.36,90.9,89.33,90.0,28923.0
2020-04-30 10:30:00,89.92,90.43,89.77,89.81,17089.0,89.92,90.43,89.77,89.81,17089.0
2020-04-30 11:00:00,89.9,90.13,89.26,89.47,10749.0,89.9,90.13,89.26,89.47,10749.0
2020-04-30 11:30:00,89.48,89.48,88.77,88.82,10465.0,89.48,89.48,88.77,88.82,10465.0
2020-04-30 12:00:00,88.69,88.69,87.74,87.98,10580.0,88.69,88.69,87.74,87.98,10580.0
2020-04-30 12:30:00,87.95,88.77,87.84,88.69,8707.0,87.95,88.77,87.84,88.69,8707.0
2020-04-30 13:00:00,88.62,88.97,88.16,88.44,10592.0,88.62,88.97,88.16,88.44,10592.0
2020-04-30 13:30:00,88.41,88.49,88.07,88.12,6810.0,88.41,88.49,88.07,88.12,6810.0
2020-04-30 14:00:00,88.05,88.28,87.91,88.11,6862.0,88.05,88.28,87.91,88.11,6862.0
2020-04-30 14:30:00,88.17,88.47,88.05,88.27,15581.0,88.17,88.47,88.05,88.27,15581.0
2020-04-30 15:00:00,88.32,88.44,88.04,88.22,13936.0,88.32,88.44,88.04,88.22,13936.0
2020-04-30 15:30:00,88.32,88.32,87.59,87.66,88464.0,88.32,88.32,87.59,87.66,88464.0
2020-05-01 09:30:00,85.42,86.55,82.91,83.44,49053.0,85.42,86.55,82.91,83.44,49053.0
2020-05-01 10:00:00,83.73,83.77,82.54,82.84,16824.0,83.73,83.77,82.54,82.84,16824.0
2020-05-01 10:30:00,83.04,83.81,83.03,83.43,11689.0,83.04,83.81,83.03,83.43,11689.0
2020-05-01 11:00:00,83.38,83.53,82.84,82.84,10894.0,83.38,83.53,82.84,82.84,10894.0
2020-05-01 11:30:00,82.79,83.03,82.14,83.02,17273.0,82.79,83.03,82.14,83.02,17273.0
2020-05-01 12:00:00,83.02,83.02,82.2,82.48,18224.0,83.02,83.02,82.2,82.48,18224.0
2020-05-01 12:30:00,82.49,82.68,82.22,82.55,14690.0,82.49,82.68,82.22,82.55,14690.0
2020-05-01 13:00:00,82.56,83.04,82.43,82.75,16802.0,82.56,83.04,82.43,82.75,16802.0
2020-05-01 13:30:00,82.8,82.88,82.44,82.66,14479.0,82.8,82.88,82.44,82.66,14479.0
2020-05-01 14:00:00,82.64,83.03,82.55,82.96,17341.0,82.64,83.03,82.55,82.96,17341.0
2020-05-01 14:30:00,83.03,83.33,82.88,83.02,14797.0,83.03,83.33,82.88,83.02,14797.0
2020-05-01 15:00:00,82.92,83.35,82.72,82.89,16449.0,82.92,83.35,82.72,82.89,16449.0
2020-05-01 15:30:00,82.92,83.43,82.71,83.37,84890.0,82.92,83.43,82.71,83.37,84890.0
2020-05-04 09:30:00,82.58,84.23,81.55,84.08,80651.0,82.58,84.23,81.55,84.08,80651.0
2020-05-04 10:00:00,84.09,85.78,83.63,85.64,60846.0,84.09,85.78,83.63,85.64,60846.0
2020-05-04 10:30:00,85.71,86.12,84.35,84.82,94509.0,85.71,86.12,84.35,84.82,94509.0
2020-05-04 11:00:00,84.69,85.15,84.36,84.67,36007.0,84.69,85.15,84.36,84.67,36007.0
2020-05-04 11:30:00,84.51,85.22,84.47,85.04,44341.0,84.51,85.22,84.47,85.04,44341.0
2020-05-04 12:00:00,85.06,85.75,84.79,85.43,32034.0,85.06,85.75,84.79,85.43,32034.0
2020-05-04 12:30:00,85.66,85.66,84.8,85.13,20345.0,85.66,85.66,84.8,85.13,20345.0
2020-05-04 13:00:00,85.07,85.15,84.79,84.85,31452.0,85.07,85.15,84.79,84.85,31452.0
2020-05-04 13:30:00,84.84,85.15,84.72,84.94,45438.0,84.84,85.15,84.72,84.94,45438.0
2020-05-04 14:00:00,84.97,85.05,84.63,84.69,31358.0,84.97,85.05,84.63,84.69,31358.0
2020-05-04 14:30:00,84.69,85.29,84.43,85.28,63200.0,84.69,85.29,84.43,85.28,63200.0
2020-05-04 15:00:00,85.21,85.59,84.98,85.47,55431.0,85.21,85.59,84.98,85.47,55431.0
2020-05-04 15:30:00,85.4,85.8,85.0,85.27,153657.0,85.4,85.8,85.0,85.27,153657.0
2020-05-05 09:30:00,86.23,86.29,79.05,81.48,211613.0,86.23,86.29,79.05,81.48,211613.0
2020-05-05 10:00:00,81.39,85.06,80.7,82.16,108182.0,81.39,85.06,80.7,82.16,108182.0
2020-05-05 10:30:00,82.44,83.98,82.1,83.65,77626.0,82.44,83.98,82.1,83.65,77626.0
2020-05-05 11:00:00,83.65,84.33,82.19,82.5,67938.0,83.65,84.33,82.19,82.5,67938.0
2020-05-05 11:30:00,82.5,84.48,82.47,84.36,60087.0,82.5,84.48,82.47,84.36,60087.0
2020-05-05 12:00:00,84.39,84.47,83.07,83.46,44511.0,84.39,84.47,83.07,83.46,44511.0
2020-05-05 12:30:00,83.54,83.54,82.68,82.8,36905.0,83.54,83.54,82.68,82.8,36905.0
2020-05-05 13:00:00,82.8,83.0,82.27,82.88,42840.0,82.8,83.0,82.27,82.88,42840.0
2020-05-05 13:30:00,82.89,83.07,82.73,82.9,24368.0,82.89,83.07,82.73,82.9,24368.0
2020-05-05 14:00:00,82.83,83.81,82.66,83.7,37853.0,82.83,83.81,82.66,83.7,37853.0
2020-05-05 14:30:00,83.73,84.06,83.41,83.68,27768.0,83.73,84.06,83.41,83.68,27768.0
2020-05-05 15:00:00,83.75,83.86,83.1,83.3,72075.0,83.75,83.86,83.1,83.3,72075.0
2020-05-05 15:30:00,83.29,83.29,82.18,82.43,194000.0,83.29,83.29,82.18,82.43,194000.0
2020-05-06 09:30:00,81.58,82.56,80.21,80.31,62224.0,81.58,82.56,80.21,80.31,62224.0
2020-05-06 10:00:00,80.27,80.73,79.77,80.41,57409.0,80.27,80.73,79.77,80.41,57409.0
2020-05-06 10:30:00,80.56,81.3,80.46,80.69,34829.0,80.56,81.3,80.46,80.69,34829.0
2020-05-06 11:00:00,80.87,81.01,79.83,80.17,43189.0,80.87,81.01,79.83,80.17,43189.0
2020-05-06 11:30:00,80.15,80.25,79.55,79.69,15584.0,80.15,80.25,79.55,79.69,15584.0
2020-05-06 12:00:00,79.68,79.84,79.23,79.41,16910.0,79.68,79.84,79.23,79.41,16910.0
2020-05-06 12:30:00,79.42,79.46,79.16,79.16,11751.0,79.42,79.46,79.16,79.16,11751.0
2020-05-06 13:00:00,79.13,79.38,78.7,79.17,33929.0,79.13,79.38,78.7,79.17,33929.0
2020-05-06 13:30:00,79.24,79.53,79.16,79.53,12691.0,79.24,79.53,79.16,79.53,12691.0
2020-05-06 14:00:00,79.5,79.61,79.27,79.48,26331.0,79.5,79.61,79.27,79.48,26331.0
2020-05-06 14:30:00,79.49,80.1,79.39,79.7,20700.0,79.49,80.1,79.39,79.7,20700.0
2020-05-06 15:00:00,79.74,80.07,79.34,79.5,21654.0,79.74,80.07,79.34,79.5,21654.0
2020-05-06 15:30:00,79.45,79.53,78.96,78.97,142940.0,79.45,79.53,78.96,78.97,142940.0
2020-05-07 09:30:00,79.95,81.97,79.02,81.14,46093.0,79.95,81.97,79.02,81.14,46093.0
2020-05-07 10:00:00,81.25,81.43,80.43,81.31,20411.0,81.25,81.43,80.43,81.31,20411.0
2020-05-07 10:30:00,81.3,82.45,81.24,81.72,46939.0,81.3,82.45,81.24,81.72,46939.0
2020-05-07 11:00:00,81.66,81.94,81.51,81.7,43425.0,81.66,81.94,81.51,81.7,43425.0
2020-05-07 11:30:00,81.75,81.84,81.58,81.66,27284.0,81.75,81.84,81.58,81.66,27284.0
2020-05-07 12:00:00,81.66,81.71,81.19,81.46,18430.0,81.66,81.71,81.19,81.46,18430.0
2020-05-07 12:30:00,81.52,81.53,80.2,80.56,17953.0,81.52,81.53,80.2,80.56,17953.0
2020-05-07 13:00:00,80.53,80.86,80.47,80.69,17848.0,80.53,80.86,80.47,80.69,17848.0
2020-05-07 13:30:00,80.68,81.11,80.61,80.99,17509.0,80.68,81.11,80.61,80.99,17509.0
2020-05-07 14:00:00,80.97,81.41,80.7,80.78,16566.0,80.97,81.41,80.7,80.78,16566.0
2020-05-07 14:30:00,80.83,80.87,80.0,80.11,19088.0,80.83,80.87,80.0,80.11,19088.0
2020-05-07 15:00:00,80.07,80.42,79.86,80.32,23904.0,80.07,80.42,79.86,80.32,23904.0
2020-05-07 15:30:00,80.33,80.41,80.09,80.38,82479.0,80.33,80.41,80.09,80.38,82479.0
2020-05-08 09:30:00,82.35,83.57,81.35,83.57,41650.0,82.35,83.57,81.35,83.57,41650.0
2020-05-08 10:00:00,83.23,83.92,83.23,83.31,56843.0,83.23,83.92,83.23,83.31,56843.0
2020-05-08 10:30:00,83.37,84.04,83.2,84.04,38154.0,83.37,84.04,83.2,84.04,38154.0
2020-05-08 11:00:00,83.96,84.79,83.73,84.45,27974.0,83.96,84.79,83.73,84.45,27974.0
2020-05-08 11:30:00,84.5,84.5,84.01,84.18,17216.0,84.5,84.5,84.01,84.18,17216.0
2020-05-08 12:00:00,84.19,84.22,83.77,83.81,37698.0,84.19,84.22,83.77,83.81,37698.0
2020-05-08 12:30:00,83.87,83.92,83.29,83.59,30864.0,83.87,83.92,83.29,83.59,30864.0
2020-05-08 13:00:00,83.58,84.43,83.52,84.36,20413.0,83.58,84.43,83.52,84.36,20413.0
2020-05-08 13:30:00,84.41,84.49,84.19,84.44,15460.0,84.41,84.49,84.19,84.44,15460.0
2020-05-08 14:00:00,84.47,85.09,84.26,84.96,13196.0,84.47,85.09,84.26,84.96,13196.0
2020-05-08 14:30:00,84.98,85.12,84.8,84.92,14864.0,84.98,85.12,84.8,84.92,14864.0
2020-05-08 15:00:00,84.92,85.24,84.91,85.01,17003.0,84.92,85.24,84.91,85.01,17003.0
2020-05-08 15:30:00,85.04,85.42,84.73,84.87,125857.0,85.04,85.42,84.73,84.87,125857.0
2020-05-11 09:30:00,83.11,83.11,80.06,80.77,62239.0,83.11,83.11,80.06,80.77,62239.0
2020-05-11 10:00:00,80.75,80.98,79.86,80.07,41150.0,80.75,80.98,79.86,80.07,41150.0
2020-05-11 10:30:00,80.07,80.99,79.94,80.23,30970.0,80.07,80.99,79.94,80.23,30970.0
2020-05-11 11:00:00,80.19,80.7,80.19,80.63,24262.0,80.19,80.7,80.19,80.63,24262.0
2020-05-11 11:30:00,80.71,82.03,80.71,81.99,27203.0,80.71,82.03,80.71,81.99,27203.0
2020-05-11 12:00:00,82.05,83.04,82.0,83.0,22455.0,82.05,83.04,82.0,83.0,22455.0
2020-05-11 12:30:00,83.03,83.33,82.72,83.23,43627.0,83.03,83.33,82.72,83.23,43627.0
2020-05-11 13:00:00,83.22,83.35,82.69,82.78,21527.0,83.22,83.35,82.69,82.78,21527.0
2020-05-11 13:30:00,82.76,82.95,82.4,82.4,13921.0,82.76,82.95,82.4,82.4,13921.0
2020-05-11 14:00:00,82.49,82.51,81.89,82.02,19911.0,82.49,82.51,81.89,82.02,19911.0
2020-05-11 14:30:00,82.11,82.49,81.93,82.03,29832.0,82.11,82.49,81.93,82.03,29832.0
2020-05-11 15:00:00,82.08,82.31,81.89,81.93,16787.0,82.08,82.31,81.89,81.93,16787.0
2020-05-11 15:30:00,81.87,81.99,80.88,80.92,119691.0,81.87,81.99,80.88,80.92,119691.0
2020-05-12 09:30:00,81.21,81.81,79.17,79.69,31501.0,81.21,81.81,79.17,79.69,31501.0
2020-05-12 10:00:00,79.63,80.48,79.3,79.92,15371.0,79.63,80.48,79.3,79.92,15371.0
2020-05-12 10:30:00,79.94,80.09,79.52,79.76,17793.0,79.94,80.09,79.52,79.76,17793.0
2020-05-12 11:00:00,79.56,80.09,79.22,79.38,20375.0,79.56,80.09,79.22,79.38,20375.0
2020-05-12 11:30:00,79.51,79.66,79.12,79.35,28950.0,79.51,79.66,79.12,79.35,28950.0
2020-05-12 12:00:00,79.37,79.37,78.81,78.96,17120.0,79.37,79.37,78.81,78.96,17120.0
2020-05-12 12:30:00,78.89,79.29,78.87,79.12,11353.0,78.89,79.29,78.87,79.12,11353.0
2020-05-12 13:00:00,79.12,79.12,77.95,78.1,16219.0,79.12,79.12,77.95,78.1,16219.0
2020-05-12 13:30:00,78.03,78.6,77.96,78.6,18915.0,78.03,78.6,77.96,78.6,18915.0
2020-05-12 14:00:00,78.62,78.73,77.98,78.09,28376.0,78.62,78.73,77.98,78.09,28376.0
2020-05-12 14:30:00,78.09,78.22,77.62,78.16,41248.0,78.09,78.22,77.62,78.16,41248.0
2020-05-12 15:00:00,78.12,78.72,78.08,78.4,55991.0,78.12,78.72,78.08,78.4,55991.0
2020-05-12 15:30:00,78.39,78.51,77.8,77.82,148695.0,78.39,78.51,77.8,77.82,148695.0
2020-05-13 09:30:00,76.73,77.61,74.17,74.51,50190.0,76.73,77.61,74.17,74.51,50190.0
2020-05-13 10:00:00,74.61,75.3,74.14,74.4,58247.0,74.61,75.3,74.14,74.4,58247.0
2020-05-13 10:30:00,74.56,74.77,73.9,74.27,102788.0,74.56,74.77,73.9,74.27,102788.0
2020-05-13 11:00:00,74.3,74.52,73.82,73.99,132612.0,74.3,74.52,73.82,73.99,132612.0
2020-05-13 11:30:00,73.97,74.09,73.3,73.52,38802.0,73.97,74.09,73.3,73.52,38802.0
2020-05-13 12:00:00,73.49,73.7,73.11,73.64,60089.0,73.49,73.7,73.11,73.64,60089.0
2020-05-13 12:30:00,73.75,74.26,73.45,73.78,20675.0,73.75,74.26,73.45,73.78,20675.0
2020-05-13 13:00:00,73.8,74.51,73.52,74.12,20056.0,73.8,74.51,73.52,74.12,20056.0
2020-05-13 13:30:00,74.08,74.23,73.44,73.5,14667.0,74.08,74.23,73.44,73.5,14667.0
2020-05-13 14:00:00,73.5,73.87,73.17,73.61,25109.0,73.5,73.87,73.17,73.61,25109.0
2020-05-13 14:30:00,73.72,73.86,73.45,73.64,19039.0,73.72,73.86,73.45,73.64,19039.0
2020-05-13 15:00:00,73.72,74.1,72.79,72.97,25340.0,73.72,74.1,72.79,72.97,25340.0
2020-05-13 15:30:00,72.96,74.09,72.89,73.96,95180.0,72.96,74.09,72.89,73.96,95180.0
2020-05-14 09:30:00,72.29,72.42,69.95,70.06,38160.0,72.29,72.42,69.95,70.06,38160.0
2020-05-14 10:00:00,70.13,72.0,69.87,71.91,25811.0,70.13,72.0,69.87,71.91,25811.0
2020-05-14 10:30:00,71.96,76.12,71.76,75.66,38937.0,71.96,76.12,71.76,75.66,38937.0
2020-05-14 11:00:00,75.47,76.56,74.64,74.66,47505.0,75.47,76.56,74.64,74.66,47505.0
2020-05-14 11:30:00,74.66,74.83,73.27,73.96,37301.0,74.66,74.83,73.27,73.96,37301.0
2020-05-14 12:00:00,73.85,74.87,73.76,74.29,33358.0,73.85,74.87,73.76,74.29,33358.0
2020-05-14 12:30:00,74.32,75.5,74.18,75.19,22928.0,74.32,75.5,74.18,75.19,22928.0
2020-05-14 13:00:00,75.26,75.82,74.81,75.7,32077.0,75.26,75.82,74.81,75.7,32077.0
2020-05-14 13:30:00,75.75,75.87,74.64,74.7,24801.0,75.75,75.87,74.64,74.7,24801.0
2020-05-14 14:00:00,74.64,75.41,74.46,75.34,11223.0,74.64,75.41,74.46,75.34,11223.0
2020-05-14 14:30:00,75.37,75.57,74.76,75.5,17875.0,75.37,75.57,74.76,75.5,17875.0
2020-05-14 15:00:00,75.45,75.82,75.45,75.66,65908.0,75.45,75.82,75.45,75.66,65908.0
2020-05-14 15:30:00,75.75,76.15,75.45,75.95,145642.0,75.75,76.15,75.45,75.95,145642.0
2020-05-15 09:30:00,74.94,76.38,74.36,75.91,33967.0,74.94,76.38,74.36,75.91,33967.0
2020-05-15 10:00:00,75.89,76.99,75.23,76.64,20519.0,75.89,76.99,75.23,76.64,20519.0
2020-05-15 10:30:00,76.56,77.18,76.19,76.59,17063.0,76.56,77.18,76.19,76.59,17063.0
2020-05-15 11:00:00,76.26,76.54,75.74,76.28,12602.0,76.26,76.54,75.74,76.28,12602.0
2020-05-15 11:30:00,76.15,76.42,75.83,76.27,15955.0,76.15,76.42,75.83,76.27,15955.0
2020-05-15 12:00:00,76.25,76.63,76.11,76.14,17513.0,76.25,76.63,76.11,76.14,17513.0
2020-05-15 12:30:00,76.17,76.35,75.99,76.18,16103.0,76.17,76.35,75.99,76.18,16103.0
2020-05-15 13:00:00,76.32,76.88,76.07,76.81,19323.0,76.32,76.88,76.07,76.81,19323.0
2020-05-15 13:30:00,76.78,77.59,76.77,77.33,24944.0,76.78,77.59,76.77,77.33,24944.0
2020-05-15 14:00:00,77.36,77.5,76.85,77.0,20207.0,77.36,77.5,76.85,77.0,20207.0
2020-05-15 14:30:00,77.0,77.02,76.09,76.09,29952.0,77.0,77.02,76.09,76.09,29952.0
2020-05-15 15:00:00,76.21,76.48,76.02,76.34,33300.0,76.21,76.48,76.02,76.34,33300.0
2020-05-15 15:30:00,76.38,76.87,75.96,76.56,110363.0,76.38,76.87,75.96,76.56,110363.0
2020-05-18 09:30:00,81.24,84.44,80.41,83.89,75261.0,81.24,84.44,80.41,83.89,75261.0
2020-05-18 10:00:00,83.88,84.14,83.02,83.02,59707.0,83.88,84.14,83.02,83.02,59707.0
2020-05-18 10:30:00,83.0,84.55,82.69,83.75,31308.0,83.0,84.55,82.69,83.75,31308.0
2020-05-18 11:00:00,83.59,85.06,83.5,85.06,29878.0,83.59,85.06,83.5,85.06,29878.0
2020-05-18 11:30:00,85.05,85.05,83.93,84.36,22504.0,85.05,85.05,83.93,84.36,22504.0
2020-05-18 12:00:00,84.31,84.78,84.19,84.78,13909.0,84.31,84.78,84.19,84.78,13909.0
2020-05-18 12:30:00,84.71,85.59,84.66,85.55,18032.0,84.71,85.59,84.66,85.55,18032.0
2020-05-18 13:00:00,85.55,86.2,85.5,85.94,20637.0,85.55,86.2,85.5,85.94,20637.0
2020-05-18 13:30:00,85.94,86.2,85.8,86.07,56533.0,85.94,86.2,85.8,86.07,56533.0
2020-05-18 14:00:00,86.12,86.34,84.71,85.55,27225.0,86.12,86.34,84.71,85.55,27225.0
2020-05-18 14:30:00,85.61,85.85,85.25,85.55,24337.0,85.61,85.85,85.25,85.55,24337.0
2020-05-18 15:00:00,85.63,85.98,85.51,85.95,43980.0,85.63,85.98,85.51,85.95,43980.0
2020-05-18 15:30:00,85.92,86.87,85.8,85.92,110255.0,85.92,86.87,85.8,85.92,110255.0
2020-05-19 09:30:00,85.13,85.47,83.1,84.25,64638.0,85.13,85.47,83.1,84.25,64638.0
2020-05-19 10:00:00,84.12,85.11,83.76,84.52,22596.0,84.12,85.11,83.76,84.52,22596.0
2020-05-19 10:30:00,84.58,85.23,83.62,84.91,49809.0,84.58,85.23,83.62,84.91,49809.0
2020-05-19 11:00:00,84.93,86.26,84.82,86.05,39543.0,84.93,86.26,84.82,86.05,39543.0
2020-05-19 11:30:00,85.99,86.55,85.63,85.72,18575.0,85.99,86.55,85.63,85.72,18575.0
2020-05-19 12:00:00,85.76,86.07,85.49,85.51,12171.0,85.76,86.07,85.49,85.51,12171.0
2020-05-19 12:30:00,85.49,85.7,85.11,85.38,59543.0,85.49,85.7,85.11,85.38,59543.0
2020-05-19 13:00:00,85.49,85.84,85.35,85.74,16628.0,85.49,85.84,85.35,85.74,16628.0
2020-05-19 13:30:00,85.77,86.18,85.73,85.87,13285.0,85.77,86.18,85.73,85.87,13285.0
2020-05-19 14:00:00,85.86,86.17,85.6,86.04,10217.0,85.86,86.17,85.6,86.04,10217.0
2020-05-19 14:30:00,86.07,86.16,84.74,84.87,18540.0,86.07,86.16,84.74,84.87,18540.0
2020-05-19 15:00:00,84.83,85.64,84.39,84.49,38926.0,84.83,85.64,84.39,84.49,38926.0
2020-05-19 15:30:00,84.38,84.44,82.37,82.44,134500.0,84.38,84.44,82.37,82.44,134500.0
2020-05-20 09:30:00,83.77,85.48,83.5,84.11,26060.0,83.77,85.48,83.5,84.11,26060.0
2020-05-20 10:00:00,83.84,84.66,83.42,83.67,23830.0,83.84,84.66,83.42,83.67,23830.0
2020-05-20 10:30:00,83.68,83.98,83.21,83.34,15996.0,83.68,83.98,83.21,83.34,15996.0
2020-05-20 11:00:00,83.3,83.49,82.33,83.35,16527.0,83.3,83.49,82.33,83.35,16527.0
2020-05-20 11:30:00,83.2,83.21,82.7,82.93,11780.0,83.2,83.21,82.7,82.93,11780.0
2020-05-20 12:00:00,82.89,82.89,82.2,82.36,17119.0,82.89,82.89,82.2,82.36,17119.0
2020-05-20 12:30:00,82.39,82.39,81.9,82.06,18236.0,82.39,82.39,81.9,82.06,18236.0
2020-05-20 13:00:00,82.07,82.08,81.45,81.57,19718.0,82.07,82.08,81.45,81.57,19718.0
2020-05-20 13:30:00,81.75,82.09,81.3,82.09,9594.0,81.75,82.09,81.3,82.09,9594.0
2020-05-20 14:00:00,82.18,82.41,81.89,82.31,16631.0,82.18,82.41,81.89,82.31,16631.0
2020-05-20 14:30:00,82.38,83.37,82.3,82.84,17430.0,82.38,83.37,82.3,82.84,17430.0
2020-05-20 15:00:00,82.84,82.9,82.24,82.8,21566.0,82.84,82.9,82.24,82.8,21566.0
2020-05-20 15:30:00,82.94,83.34,82.57,83.02,123051.0,82.94,83.34,82.57,83.02,123051.0
2020-05-21 09:30:00,81.44,82.94,81.44,82.94,15470.0,81.44,82.94,81.44,82.94,15470.0
2020-05-21 10:00:00,83.02,84.32,83.01,83.91,34521.0,83.02,84.32,83.01,83.91,34521.0
2020-05-21 10:30:00,83.85,84.06,83.46,84.06,10771.0,83.85,84.06,83.46,84.06,10771.0
2020-05-21 11:00:00,83.88,83.97,82.82,83.01,17476.0,83.88,83.97,82.82,83.01,17476.0
2020-05-21 11:30:00,82.99,84.16,82.99,83.88,9684.0,82.99,84.16,82.99,83.88,9684.0
2020-05-21 12:00:00,83.89,85.02,83.89,84.89,15225.0,83.89,85.02,83.89,84.89,15225.0
2020-05-21 12:30:00,84.89,85.58,84.72,85.48,57365.0,84.89,85.58,84.72,85.48,57365.0
2020-05-21 13:00:00,85.49,85.56,85.09,85.21,25828.0,85.49,85.56,85.09,85.21,25828.0
2020-05-21 13:30:00,85.22,85.22,84.85,85.03,10762.0,85.22,85.22,84.85,85.03,10762.0
2020-05-21 14:00:00,84.96,85.18,84.86,85.0,15471.0,84.96,85.18,84.86,85.0,15471.0
2020-05-21 14:30:00,85.04,85.1,84.37,84.37,14169.0,85.04,85.1,84.37,84.37,14169.0
2020-05-21 15:00:00,84.4,84.67,84.0,84.07,23891.0,84.4,84.67,84.0,84.07,23891.0
2020-05-21 15:30:00,84.01,84.26,83.97,84.19,80671.0,84.01,84.26,83.97,84.19,80671.0
2020-05-22 09:30:00,84.63,85.17,83.72,83.84,33747.0,84.63,85.17,83.72,83.84,33747.0
2020-05-22 10:00:00,83.42,83.6,82.01,82.63,38416.0,83.42,83.6,82.01,82.63,38416.0
2020-05-22 10:30:00,82.87,83.0,81.62,81.65,9358.0,82.87,83.0,81.62,81.65,9358.0
2020-05-22 11:00:00,81.66,82.51,81.66,82.34,18680.0,81.66,82.51,81.66,82.34,18680.0
2020-05-22 11:30:00,82.36,82.8,82.35,82.79,6825.0,82.36,82.8,82.35,82.79,6825.0
2020-05-22 12:00:00,82.81,82.93,82.59,82.9,9839.0,82.81,82.93,82.59,82.9,9839.0
2020-05-22 12:30:00,82.93,83.22,82.9,83.21,14709.0,82.93,83.22,82.9,83.21,14709.0
2020-05-22 13:00:00,83.28,83.65,83.22,83.55,11468.0,83.28,83.65,83.22,83.55,11468.0
2020-05-22 13:30:00,83.48,83.71,83.25,83.7,11207.0,83.48,83.71,83.25,83.7,11207.0
2020-05-22 14:00:00,83.75,83.98,83.61,83.84,12363.0,83.75,83.98,83.61,83.84,12363.0
2020-05-22 14:30:00,83.76,83.82,83.37,83.43,9423.0,83.76,83.82,83.37,83.43,9423.0
2020-05-22 15:00:00,83.45,83.69,83.11,83.48,13124.0,83.45,83.69,83.11,83.48,13124.0
2020-05-22 15:30:00,83.38,83.53,83.2,83.31,49089.0,83.38,83.53,83.2,83.31,49089.0
2020-05-26 09:30:00,87.97,89.88,87.3,89.06,56814.0,87.97,89.88,87.3,89.06,56814.0
2020-05-26 10:00:00,89.07,89.66,88.27,89.54,53054.0,89.07,89.66,88.27,89.54,53054.0
2020-05-26 10:30:00,89.56,90.13,89.29,89.79,46215.0,89.56,90.13,89.29,89.79,46215.0
2020-05-26 11:00:00,89.79,90.97,89.52,90.68,64083.0,89.79,90.97,89.52,90.68,64083.0
2020-05-26 11:30:00,90.72,91.46,90.46,90.85,55226.0,90.72,91.46,90.46,90.85,55226.0
2020-05-26 12:00:00,90.85,91.98,90.58,91.88,62656.0,90.85,91.98,90.58,91.88,62656.0
2020-05-26 12:30:00,91.86,92.54,91.72,92.54,29733.0,91.86,92.54,91.72,92.54,29733.0
2020-05-26 13:00:00,92.65,92.82,92.47,92.67,27128.0,92.65,92.82,92.47,92.67,27128.0
2020-05-26 13:30:00,92.45,92.64,92.17,92.34,18306.0,92.45,92.64,92.17,92.34,18306.0
2020-05-26 14:00:00,92.3,93.11,92.3,93.08,24849.0,92.3,93.11,92.3,93.08,24849.0
2020-05-26 14:30:00,93.05,93.6,92.68,93.49,40468.0,93.05,93.6,92.68,93.49,40468.0
2020-05-26 15:00:00,93.43,94.33,93.12,94.21,55634.0,93.43,94.33,93.12,94.21,55634.0
2020-05-26 15:30:00,94.23,94.31,93.28,93.5,263650.0,94.23,94.31,93.28,93.5,263650.0
2020-05-27 09:30:00,98.56,99.79,96.51,96.68,70446.0,98.56,99.79,96.51,96.68,70446.0
2020-05-27 10:00:00,96.84,97.62,95.86,97.23,41496.0,96.84,97.62,95.86,97.23,41496.0
2020-05-27 10:30:00,97.31,97.31,95.43,96.41,39065.0,97.31,97.31,95.43,96.41,39065.0
2020-05-27 11:00:00,96.57,97.74,96.57,97.6,25736.0,96.57,97.74,96.57,97.6,25736.0
2020-05-27 11:30:00,97.43,98.41,97.34,97.76,19710.0,97.43,98.41,97.34,97.76,19710.0
2020-05-27 12:00:00,97.66,97.92,97.26,97.32,24112.0,97.66,97.92,97.26,97.32,24112.0
2020-05-27 12:30:00,97.32,97.5,96.91,97.39,24717.0,97.32,97.5,96.91,97.39,24717.0
2020-05-27 13:00:00,97.31,97.81,97.03,97.72,27314.0,97.31,97.81,97.03,97.72,27314.0
2020-05-27 13:30:00,97.73,98.36,97.43,98.14,26600.0,97.73,98.36,97.43,98.14,26600.0
2020-05-27 14:00:00,98.05,98.35,97.56,97.61,42425.0,98.05,98.35,97.56,97.61,42425.0
2020-05-27 14:30:00,97.64,98.09,97.44,98.08,53829.0,97.64,98.09,97.44,98.08,53829.0
2020-05-27 15:00:00,98.09,98.42,97.85,98.41,40749.0,98.09,98.42,97.85,98.41,40749.0
2020-05-27 15:30:00,98.38,99.48,98.35,99.39,106592.0,98.38,99.48,98.35,99.39,106592.0
2020-05-28 09:30:00,99.4,99.99,96.09,97.58,51558.0,99.4,99.99,96.09,97.58,51558.0
2020-05-28 10:00:00,97.54,97.74,95.55,95.62,35282.0,97.54,97.74,95.55,95.62,35282.0
2020-05-28 10:30:00,95.81,96.52,95.42,96.31,32014.0,95.81,96.52,95.42,96.31,32014.0
2020-05-28 11:00:00,96.28,96.3,94.81,95.65,46376.0,96.28,96.3,94.81,95.65,46376.0
2020-05-28 11:30:00,95.71,96.35,95.16,96.08,36631.0,95.71,96.35,95.16,96.08,36631.0
2020-05-28 12:00:00,96.19,96.32,95.26,95.52,23229.0,96.19,96.32,95.26,95.52,23229.0
2020-05-28 12:30:00,95.43,95.87,95.16,95.52,19269.0,95.43,95.87,95.16,95.52,19269.0
2020-05-28 13:00:00,95.47,95.68,95.16,95.55,19101.0,95.47,95.68,95.16,95.55,19101.0
2020-05-28 13:30:00,95.53,95.78,95.42,95.56,18641.0,95.53,95.78,95.42,95.56,18641.0
2020-05-28 14:00:00,95.62,95.81,95.32,95.41,24596.0,95.62,95.81,95.32,95.41,24596.0
2020-05-28 14:30:00,95.44,95.5,94.7,95.09,44636.0,95.44,95.5,94.7,95.09,44636.0
2020-05-28 15:00:00,95.09,95.29,94.58,94.62,50811.0,95.09,95.29,94.58,94.62,50811.0
2020-05-28 15:30:00,94.61,94.73,92.72,93.16,128703.0,94.61,94.73,92.72,93.16,128703.0
2020-05-29 09:30:00,92.15,93.45,91.02,91.11,63707.0,92.15,93.45,91.02,91.11,63707.0
2020-05-29 10:00:00,91.2,92.92,90.77,91.38,72916.0,91.2,92.92,90.77,91.38,72916.0
2020-05-29 10:30:00,91.37,91.5,90.01,90.11,38478.0,91.37,91.5,90.01,90.11,38478.0
2020-05-29 11:00:00,90.2,90.84,90.14,90.5,25418.0,90.2,90.84,90.14,90.5,25418.0
2020-05-29 11:30:00,90.5,91.25,90.37,90.83,32386.0,90.5,91.25,90.37,90.83,32386.0
2020-05-29 12:00:00,90.84,90.96,90.55,90.84,43120.0,90.84,90.96,90.55,90.84,43120.0
2020-05-29 12:30:00,90.85,91.03,90.02,91.01,40167.0,90.85,91.03,90.02,91.01,40167.0
2020-05-29 13:00:00,91.07,91.46,90.81,91.33,32252.0,91.07,91.46,90.81,91.33,32252.0
2020-05-29 13:30:00,91.33,91.41,90.43,90.44,27981.0,91.33,91.41,90.43,90.44,27981.0
2020-05-29 14:00:00,90.38,91.51,90.38,91.4,28598.0,90.38,91.51,90.38,91.4,28598.0
2020-05-29 14:30:00,91.4,91.99,90.41,91.97,65342.0,91.4,91.99,90.41,91.97,65342.0
2020-05-29 15:00:00,92.23,93.45,92.12,92.29,61867.0,92.23,93.45,92.12,92.29,61867.0
2020-05-29 15:30:00,92.27,93.74,92.26,93.29,240850.0,92.27,93.74,92.26,93.29,240850.0
2020-06-01 09:30:00,93.14,94.56,92.5,93.75,23261.0,93.14,94.56,92.5,93.75,23261.0
2020-06-01 10:00:00,93.48,93.91,93.11,93.65,32960.0,93.48,93.91,93.11,93.65,32960.0
2020-06-01 10:30:00,93.63,94.38,93.02,93.16,21092.0,93.63,94.38,93.02,93.16,21092.0
2020-06-01 11:00:00,93.1,93.22,92.09,92.52,40102.0,93.1,93.22,92.09,92.52,40102.0
2020-06-01 11:30:00,92.67,93.39,92.59,93.11,27399.0,92.67,93.39,92.59,93.11,27399.0
2020-06-01 12:00:00,93.14,93.56,92.94,93.12,17935.0,93.14,93.56,92.94,93.12,17935.0
2020-06-01 12:30:00,93.08,93.45,92.81,93.3,39002.0,93.08,93.45,92.81,93.3,39002.0
2020-06-01 13:00:00,93.37,93.55,93.1,93.41,23217.0,93.37,93.55,93.1,93.41,23217.0
2020-06-01 13:30:00,93.4,93.82,93.26,93.55,19028.0,93.4,93.82,93.26,93.55,19028.0
2020-06-01 14:00:00,93.57,93.63,93.0,93.07,24713.0,93.57,93.63,93.0,93.07,24713.0
2020-06-01 14:30:00,93.06,93.43,92.84,93.35,17976.0,93.06,93.43,92.84,93.35,17976.0
2020-06-01 15:00:00,93.31,93.62,93.06,93.12,28946.0,93.31,93.62,93.06,93.12,28946.0
2020-06-01 15:30:00,93.12,93.46,93.02,93.04,76537.0,93.12,93.46,93.02,93.04,76537.0
2020-06-02 09:30:00,94.01,96.34,94.01,95.14,44808.0,94.01,96.34,94.01,95.14,44808.0
2020-06-02 10:00:00,95.24,96.71,94.91,96.64,61279.0,95.24,96.71,94.91,96.64,61279.0
2020-06-02 10:30:00,96.6,96.73,95.85,96.36,34510.0,96.6,96.73,95.85,96.36,34510.0
2020-06-02 11:00:00,96.28,96.51,96.02,96.38,68565.0,96.28,96.51,96.02,96.38,68565.0
2020-06-02 11:30:00,96.4,96.77,96.31,96.5,24765.0,96.4,96.77,96.31,96.5,24765.0
2020-06-02 12:00:00,96.39,96.79,96.34,96.75,17456.0,96.39,96.79,96.34,96.75,17456.0
2020-06-02 12:30:00,96.7,96.94,96.47,96.78,17565.0,96.7,96.94,96.47,96.78,17565.0
2020-06-02 13:00:00,96.84,97.34,96.84,96.98,14205.0,96.84,97.34,96.84,96.98,14205.0
2020-06-02 13:30:00,97.02,97.03,96.21,96.29,9655.0,97.02,97.03,96.21,96.29,9655.0
2020-06-02 14:00:00,96.29,96.9,96.24,96.56,13029.0,96.29,96.9,96.24,96.56,13029.0
2020-06-02 14:30:00,96.52,97.1,96.13,96.9,30602.0,96.52,97.1,96.13,96.9,30602.0
2020-06-02 15:00:00,96.9,97.0,96.16,96.48,34015.0,96.9,97.0,96.16,96.48,34015.0
2020-06-02 15:30:00,96.56,97.0,96.16,96.99,69655.0,96.56,97.0,96.16,96.99,69655.0
2020-06-03 09:30:00,98.44,100.79,98.36,100.44,40187.0,98.44,100.79,98.36,100.44,40187.0
2020-06-03 10:00:00,100.41,100.93,99.97,100.79,41801.0,100.41,100.93,99.97,100.79,41801.0
2020-06-03 10:30:00,100.75,102.04,100.48,101.82,49377.0,100.75,102.04,100.48,101.82,49377.0
2020-06-03 11:00:00,101.76,102.59,101.7,102.3,37117.0,101.76,102.59,101.7,102.3,37117.0
2020-06-03 11:30:00,102.32,102.5,102.02,102.23,26508.0,102.32,102.5,102.02,102.23,26508.0
2020-06-03 12:00:00,102.16,102.87,102.16,102.78,30658.0,102.16,102.87,102.16,102.78,30658.0
2020-06-03 12:30:00,102.84,102.91,102.4,102.77,19638.0,102.84,102.91,102.4,102.77,19638.0
2020-06-03 13:00:00,102.77,103.55,102.76,103.4,26043.0,102.77,103.55,102.76,103.4,26043.0
2020-06-03 13:30:00,103.38,103.73,103.26,103.53,32378.0,103.38,103.73,103.26,103.53,32378.0
2020-06-03 14:00:00,103.52,104.4,103.41,104.29,26790.0,103.52,104.4,103.41,104.29,26790.0
2020-06-03 14:30:00,104.23,104.28,103.88,104.09,28160.0,104.23,104.28,103.88,104.09,28160.0
2020-06-03 15:00:00,104.07,104.24,103.76,104.22,58808.0,104.07,104.24,103.76,104.22,58808.0
2020-06-03 15:30:00,104.22,104.67,103.96,104.44,188640.0,104.22,104.67,103.96,104.44,188640.0
2020-06-04 09:30:00,103.75,104.17,102.12,104.09,53545.0,103.75,104.17,102.12,104.09,53545.0
2020-06-04 10:00:00,104.24,106.6,104.24,106.51,32840.0,104.24,106.6,104.24,106.51,32840.0
2020-06-04 10:30:00,106.57,107.84,106.57,107.55,72289.0,106.57,107.84,106.57,107.55,72289.0
2020-06-04 11:00:00,107.49,108.17,107.01,107.82,62541.0,107.49,108.17,107.01,107.82,62541.0
2020-06-04 11:30:00,107.96,108.65,107.87,108.07,36024.0,107.96,108.65,107.87,108.07,36024.0
2020-06-04 12:00:00,108.08,108.35,107.79,107.99,32016.0,108.08,108.35,107.79,107.99,32016.0
2020-06-04 12:30:00,107.98,108.2,107.39,107.76,38411.0,107.98,108.2,107.39,107.76,38411.0
2020-06-04 13:00:00,107.65,107.65,106.58,106.99,73729.0,107.65,107.65,106.58,106.99,73729.0
2020-06-04 13:30:00,107.03,107.4,106.96,107.23,24830.0,107.03,107.4,106.96,107.23,24830.0
2020-06-04 14:00:00,107.18,107.48,106.87,107.33,29047.0,107.18,107.48,106.87,107.33,29047.0
2020-06-04 14:30:00,107.34,108.21,106.96,107.67,73514.0,107.34,108.21,106.96,107.67,73514.0
2020-06-04 15:00:00,107.68,107.99,107.29,107.46,56295.0,107.68,107.99,107.29,107.46,56295.0
2020-06-04 15:30:00,107.5,108.0,107.06,108.0,213433.0,107.5,108.0,107.06,108.0,213433.0
2020-06-05 09:30:00,115.79,116.96,111.56,112.48,72787.0,115.79,116.96,111.56,112.48,72787.0
2020-06-05 10:00:00,112.61,114.38,112.55,113.92,52094.0,112.61,114.38,112.55,113.92,52094.0
2020-06-05 10:30:00,113.85,114.44,113.11,114.0,73097.0,113.85,114.44,113.11,114.0,73097.0
2020-06-05 11:00:00,113.95,115.64,113.77,115.46,35537.0,113.95,115.64,113.77,115.46,35537.0
2020-06-05 11:30:00,115.46,115.69,114.92,115.08,37315.0,115.46,115.69,114.92,115.08,37315.0
2020-06-05 12:00:00,115.08,115.38,111.98,112.48,87631.0,115.08,115.38,111.98,112.48,87631.0
2020-06-05 12:30:00,112.44,113.1,112.22,112.83,59905.0,112.44,113.1,112.22,112.83,59905.0
2020-06-05 13:00:00,112.83,113.55,112.57,112.8,51782.0,112.83,113.55,112.57,112.8,51782.0
2020-06-05 13:30:00,112.84,113.24,111.84,111.96,41935.0,112.84,113.24,111.84,111.96,41935.0
2020-06-05 14:00:00,111.94,112.13,110.94,111.43,50645.0,111.94,112.13,110.94,111.43,50645.0
2020-06-05 14:30:00,111.34,111.88,110.04,110.04,40473.0,111.34,111.88,110.04,110.04,40473.0
2020-06-05 15:00:00,110.08,110.33,109.31,109.52,67183.0,110.08,110.33,109.31,109.52,67183.0
2020-06-05 15:30:00,109.43,109.47,107.53,108.6,152708.0,109.43,109.47,107.53,108.6,152708.0
2020-06-08 09:30:00,113.32,116.2,112.3,115.77,79148.0,113.32,116.2,112.3,115.77,79148.0
2020-06-08 10:00:00,115.69,116.33,114.2,114.55,98225.0,115.69,116.33,114.2,114.55,98225.0
2020-06-08 10:30:00,114.53,114.8,113.55,114.64,32545.0,114.53,114.8,113.55,114.64,32545.0
2020-06-08 11:00:00,114.67,115.01,114.24,114.31,20736.0,114.67,115.01,114.24,114.31,20736.0
2020-06-08 11:30:00,114.36,115.08,113.58,114.97,32686.0,114.36,115.08,113.58,114.97,32686.0
2020-06-08 12:00:00,115.02,116.48,114.9,115.3,39235.0,115.02,116.48,114.9,115.3,39235.0
2020-06-08 12:30:00,115.19,115.61,114.76,114.76,21650.0,115.19,115.61,114.76,114.76,21650.0
2020-06-08 13:00:00,114.82,115.88,114.82,115.5,20153.0,114.82,115.88,114.82,115.5,20153.0
2020-06-08 13:30:00,115.38,115.75,115.07,115.33,18610.0,115.38,115.75,115.07,115.33,18610.0
2020-06-08 14:00:00,115.29,115.38,114.78,114.96,29646.0,115.29,115.38,114.78,114.96,29646.0
2020-06-08 14:30:00,114.87,115.6,114.66,115.47,29825.0,114.87,115.6,114.66,115.47,29825.0
2020-06-08 15:00:00,115.46,115.64,115.06,115.59,39591.0,115.46,115.64,115.06,115.59,39591.0
2020-06-08 15:30:00,115.59,115.71,114.69,115.68,110767.0,115.59,115.71,114.69,115.68,110767.0
2020-06-09 09:30:00,111.67,111.67,109.24,110.5,43993.0,111.67,111.67,109.24,110.5,43993.0
2020-06-09 10:00:00,110.59,111.0,109.39,110.8,33212.0,110.59,111.0,109.39,110.8,33212.0
2020-06-09 10:30:00,110.93,113.6,110.82,112.91,76728.0,110.93,113.6,110.82,112.91,76728.0
2020-06-09 11:00:00,112.78,112.91,111.71,111.85,21215.0,112.78,112.91,111.71,111.85,21215.0
2020-06-09 11:30:00,111.85,111.87,111.17,111.43,13707.0,111.85,111.87,111.17,111.43,13707.0
2020-06-09 12:00:00,111.43,112.23,111.42,111.73,19300.0,111.43,112.23,111.42,111.73,19300.0
2020-06-09 12:30:00,111.91,112.07,111.55,112.07,31065.0,111.91,112.07,111.55,112.07,31065.0
2020-06-09 13:00:00,112.08,112.65,112.06,112.45,12430.0,112.08,112.65,112.06,112.45,12430.0
2020-06-09 13:30:00,112.46,112.49,111.66,111.88,13289.0,112.46,112.49,111.66,111.88,13289.0
2020-06-09 14:00:00,111.92,112.32,111.71,112.31,26926.0,111.92,112.32,111.71,112.31,26926.0
2020-06-09 14:30:00,112.24,112.57,111.9,112.46,29612.0,112.24,112.57,111.9,112.46,29612.0
2020-06-09 15:00:00,112.44,113.6,112.18,113.46,28537.0,112.44,113.6,112.18,113.46,28537.0
2020-06-09 15:30:00,113.41,113.52,112.53,112.75,114947.0,113.41,113.52,112.53,112.75,114947.0
2020-06-10 09:30:00,111.14,112.96,107.51,108.71,62630.0,111.14,112.96,107.51,108.71,62630.0
2020-06-10 10:00:00,109.06,109.07,106.49,107.23,83339.0,109.06,109.07,106.49,107.23,83339.0
2020-06-10 10:30:00,107.24,108.11,106.78,107.34,37586.0,107.24,108.11,106.78,107.34,37586.0
2020-06-10 11:00:00,107.32,107.96,107.0,107.83,23084.0,107.32,107.96,107.0,107.83,23084.0
2020-06-10 11:30:00,107.79,109.13,107.53,109.0,29339.0,107.79,109.13,107.53,109.0,29339.0
2020-06-10 12:00:00,108.88,109.21,108.29,108.33,15611.0,108.88,109.21,108.29,108.33,15611.0
2020-06-10 12:30:00,108.34,108.7,108.23,108.66,30660.0,108.34,108.7,108.23,108.66,30660.0
2020-06-10 13:00:00,108.62,108.62,106.9,107.2,55844.0,108.62,108.62,106.9,107.2,55844.0
2020-06-10 13:30:00,107.23,107.78,107.11,107.39,51628.0,107.23,107.78,107.11,107.39,51628.0
2020-06-10 14:00:00,107.17,108.61,107.0,108.11,25393.0,107.17,108.61,107.0,108.11,25393.0
2020-06-10 14:30:00,108.0,108.09,106.63,106.88,37324.0,108.0,108.09,106.63,106.88,37324.0
2020-06-10 15:00:00,106.96,107.41,106.33,107.23,39201.0,106.96,107.41,106.33,107.23,39201.0
2020-06-10 15:30:00,107.29,107.43,105.94,106.11,112968.0,107.29,107.43,105.94,106.11,112968.0
2020-06-11 09:30:00,97.49,100.93,97.25,99.76,69766.0,97.49,100.93,97.25,99.76,69766.0
2020-06-11 10:00:00,99.62,100.27,98.69,98.83,45734.0,99.62,100.27,98.69,98.83,45734.0
2020-06-11 10:30:00,98.82,99.16,97.39,97.52,48639.0,98.82,99.16,97.39,97.52,48639.0
2020-06-11 11:00:00,97.55,97.91,96.9,97.0,19318.0,97.55,97.91,96.9,97.0,19318.0
2020-06-11 11:30:00,97.06,97.23,95.99,96.51,29818.0,97.06,97.23,95.99,96.51,29818.0
2020-06-11 12:00:00,96.44,96.53,94.75,95.29,28441.0,96.44,96.53,94.75,95.29,28441.0
2020-06-11 12:30:00,95.34,96.26,95.28,95.57,20999.0,95.34,96.26,95.28,95.57,20999.0
2020-06-11 13:00:00,95.62,96.95,95.62,96.45,12623.0,95.62,96.95,95.62,96.45,12623.0
2020-06-11 13:30:00,96.43,96.43,95.37,95.86,14825.0,96.43,96.43,95.37,95.86,14825.0
2020-06-11 14:00:00,95.7,96.23,95.23,96.05,20741.0,95.7,96.23,95.23,96.05,20741.0
2020-06-11 14:30:00,96.15,96.5,95.48,95.48,46767.0,96.15,96.5,95.48,95.48,46767.0
2020-06-11 15:00:00,95.5,96.08,95.14,95.48,90344.0,95.5,96.08,95.14,95.48,90344.0
2020-06-11 15:30:00,95.54,96.76,95.35,95.96,230326.0,95.54,96.76,95.35,95.96,230326.0
2020-06-12 09:30:00,98.66,100.98,97.96,98.31,45971.0,98.66,100.98,97.96,98.31,45971.0
2020-06-12 10:00:00,98.63,99.5,97.58,97.87,19168.0,98.63,99.5,97.58,97.87,19168.0
2020-06-12 10:30:00,97.55,97.86,96.21,96.7,81074.0,97.55,97.86,96.21,96.7,81074.0
2020-06-12 11:00:00,96.7,96.91,95.37,96.35,49546.0,96.7,96.91,95.37,96.35,49546.0
2020-06-12 11:30:00,96.43,97.39,96.06,97.38,18730.0,96.43,97.39,96.06,97.38,18730.0
2020-06-12 12:00:00,97.53,98.04,96.6,96.81,16284.0,97.53,98.04,96.6,96.81,16284.0
2020-06-12 12:30:00,96.72,97.13,96.26,96.4,15791.0,96.72,97.13,96.26,96.4,15791.0
2020-06-12 13:00:00,96.41,96.59,95.94,96.23,12606.0,96.41,96.59,95.94,96.23,12606.0
2020-06-12 13:30:00,96.05,96.05,94.34,94.54,30833.0,96.05,96.05,94.34,94.54,30833.0
2020-06-12 14:00:00,94.58,96.38,94.57,96.02,13732.0,94.58,96.38,94.57,96.02,13732.0
2020-06-12 14:30:00,96.16,96.85,95.51,96.21,14131.0,96.16,96.85,95.51,96.21,14131.0
2020-06-12 15:00:00,96.33,97.21,95.83,96.45,22687.0,96.33,97.21,95.83,96.45,22687.0
2020-06-12 15:30:00,96.58,98.42,96.58,97.69,88471.0,96.58,98.42,96.58,97.69,88471.0
2020-06-15 09:30:00,93.2,94.17,92.49,93.01,42753.0,93.2,94.17,92.49,93.01,42753.0
2020-06-15 10:00:00,92.8,94.47,92.8,94.06,18295.0,92.8,94.47,92.8,94.06,18295.0
2020-06-15 10:30:00,93.89,95.14,93.84,94.81,31137.0,93.89,95.14,93.84,94.81,31137.0
2020-06-15 11:00:00,94.76,96.12,94.61,94.79,19886.0,94.76,96.12,94.61,94.79,19886.0
2020-06-15 11:30:00,94.52,94.97,94.19,94.87,17561.0,94.52,94.97,94.19,94.87,17561.0
2020-06-15 12:00:00,94.88,96.23,94.73,96.19,62978.0,94.88,96.23,94.73,96.19,62978.0
2020-06-15 12:30:00,96.15,97.35,95.98,97.14,12262.0,96.15,97.35,95.98,97.14,12262.0
2020-06-15 13:00:00,97.25,98.0,97.05,97.15,15369.0,97.25,98.0,97.05,97.15,15369.0
2020-06-15 13:30:00,96.92,96.92,95.41,95.41,13175.0,96.92,96.92,95.41,95.41,13175.0
2020-06-15 14:00:00,95.58,97.72,95.56,97.55,22459.0,95.58,97.72,95.56,97.55,22459.0
2020-06-15 14:30:00,97.63,97.91,97.14,97.47,48279.0,97.63,97.91,97.14,97.47,48279.0
2020-06-15 15:00:00,97.44,98.57,97.3,97.3,25042.0,97.44,98.57,97.3,97.3,25042.0
2020-06-15 15:30:00,97.41,97.9,96.95,97.8,124394.0,97.41,97.9,96.95,97.8,124394.0
2020-06-16 09:30:00,103.65,103.82,101.36,102.0,77557.0,103.65,103.82,101.36,102.0,77557.0
2020-06-16 10:00:00,102.0,103.39,101.94,102.73,52640.0,102.0,103.39,101.94,102.73,52640.0
2020-06-16 10:30:00,102.61,102.61,98.69,98.69,25298.0,102.61,102.61,98.69,98.69,25298.0
2020-06-16 11:00:00,98.59,100.0,97.76,99.79,40057.0,98.59,100.0,97.76,99.79,40057.0
2020-06-16 11:30:00,99.76,100.42,99.05,99.11,42059.0,99.76,100.42,99.05,99.11,42059.0
2020-06-16 12:00:00,99.14,99.3,98.37,99.06,21995.0,99.14,99.3,98.37,99.06,21995.0
2020-06-16 12:30:00,99.09,99.83,98.57,98.72,25945.0,99.09,99.83,98.57,98.72,25945.0
2020-06-16 13:00:00,98.72,99.11,98.59,98.73,26111.0,98.72,99.11,98.59,98.73,26111.0
2020-06-16 13:30:00,98.64,98.72,97.5,97.85,25791.0,98.64,98.72,97.5,97.85,25791.0
2020-06-16 14:00:00,97.92,98.99,97.82,98.49,31979.0,97.92,98.99,97.82,98.49,31979.0
2020-06-16 14:30:00,98.68,98.82,97.35,98.2,100461.0,98.68,98.82,97.35,98.2,100461.0
2020-06-16 15:00:00,98.2,98.2,96.98,97.81,34945.0,98.2,98.2,96.98,97.81,34945.0
2020-06-16 15:30:00,97.71,98.46,97.65,98.26,100292.0,97.71,98.46,97.65,98.26,100292.0
2020-06-17 09:30:00,98.17,99.05,97.34,97.54,37255.0,98.17,99.05,97.34,97.54,37255.0
2020-06-17 10:00:00,97.5,98.0,96.41,96.41,46059.0,97.5,98.0,96.41,96.41,46059.0
2020-06-17 10:30:00,96.47,97.56,96.13,97.29,28328.0,96.47,97.56,96.13,97.29,28328.0
2020-06-17 11:00:00,97.36,97.43,96.26,96.58,20870.0,97.36,97.43,96.26,96.58,20870.0
2020-06-17 11:30:00,96.54,97.41,96.47,97.36,15572.0,96.54,97.41,96.47,97.36,15572.0
2020-06-17 12:00:00,97.27,97.41,96.79,96.82,15913.0,97.27,97.41,96.79,96.82,15913.0
2020-06-17 12:30:00,96.77,97.27,96.41,96.72,14873.0,96.77,97.27,96.41,96.72,14873.0
2020-06-17 13:00:00,96.71,96.79,96.41,96.66,17399.0,96.71,96.79,96.41,96.66,17399.0
2020-06-17 13:30:00,96.63,97.12,96.6,96.89,32137.0,96.63,97.12,96.6,96.89,32137.0
2020-06-17 14:00:00,96.87,97.0,96.43,96.43,28600.0,96.87,97.0,96.43,96.43,28600.0
2020-06-17 14:30:00,96.51,96.78,96.32,96.43,27462.0,96.51,96.78,96.32,96.43,27462.0
2020-06-17 15:00:00,96.46,96.46,95.38,95.59,48539.0,96.46,96.46,95.38,95.59,48539.0
2020-06-17 15:30:00,95.61,95.95,94.92,95.28,157640.0,95.61,95.95,94.92,95.28,157640.0
2020-06-18 09:30:00,94.51,96.22,93.74,95.36,20983.0,94.51,96.22,93.74,95.36,20983.0
2020-06-18 10:00:00,95.49,97.35,95.49,96.86,18040.0,95.49,97.35,95.49,96.86,18040.0
2020-06-18 10:30:00,96.95,97.21,96.15,96.73,13046.0,96.95,97.21,96.15,96.73,13046.0
2020-06-18 11:00:00,96.72,96.72,95.23,95.42,11479.0,96.72,96.72,95.23,95.42,11479.0
2020-06-18 11:30:00,95.34,95.7,94.5,94.62,9930.0,95.34,95.7,94.5,94.62,9930.0
2020-06-18 12:00:00,94.66,95.68,94.57,95.5,4959.0,94.66,95.68,94.57,95.5,4959.0
2020-06-18 12:30:00,95.51,95.56,95.02,95.46,8453.0,95.51,95.56,95.02,95.46,8453.0
2020-06-18 13:00:00,95.47,95.58,95.08,95.08,22611.0,95.47,95.58,95.08,95.08,22611.0
2020-06-18 13:30:00,95.1,95.54,94.94,95.53,18984.0,95.1,95.54,94.94,95.53,18984.0
2020-06-18 14:00:00,95.5,95.59,94.99,95.47,27463.0,95.5,95.59,94.99,95.47,27463.0
2020-06-18 14:30:00,95.48,95.61,95.05,95.09,12019.0,95.48,95.61,95.05,95.09,12019.0
2020-06-18 15:00:00,95.09,95.37,94.69,95.32,11632.0,95.09,95.37,94.69,95.32,11632.0
2020-06-18 15:30:00,95.35,95.51,94.73,94.89,75126.0,95.35,95.51,94.73,94.89,75126.0
2020-06-19 09:30:00,96.97,96.97,94.89,95.43,52169.0,96.97,96.97,94.89,95.43,52169.0
2020-06-19 10:00:00,95.7,96.73,95.6,96.18,59196.0,95.7,96.73,95.6,96.18,59196.0
2020-06-19 10:30:00,96.27,96.65,95.44,95.98,18284.0,96.27,96.65,95.44,95.98,18284.0
2020-06-19 11:00:00,96.17,96.17,95.45,95.73,15030.0,96.17,96.17,95.45,95.73,15030.0
2020-06-19 11:30:00,95.65,96.05,95.42,95.94,10898.0,95.65,96.05,95.42,95.94,10898.0
2020-06-19 12:00:00,95.84,95.86,93.6,93.85,25381.0,95.84,95.86,93.6,93.85,25381.0
2020-06-19 12:30:00,93.97,94.86,93.97,94.86,33519.0,93.97,94.86,93.97,94.86,33519.0
2020-06-19 13:00:00,94.96,94.97,94.4,94.59,45895.0,94.96,94.97,94.4,94.59,45895.0
2020-06-19 13:30:00,94.55,94.83,94.2,94.26,75235.0,94.55,94.83,94.2,94.26,75235.0
2020-06-19 14:00:00,94.3,94.42,93.05,93.08,31842.0,94.3,94.42,93.05,93.08,31842.0
2020-06-19 14:30:00,93.04,94.16,92.96,93.87,18836.0,93.04,94.16,92.96,93.87,18836.0
2020-06-19 15:00:00,93.8,94.14,93.12,93.56,32883.0,93.8,94.14,93.12,93.56,32883.0
2020-06-19 15:30:00,93.51,94.12,92.98,93.06,121549.0,93.51,94.12,92.98,93.06,121549.0
2020-06-22 09:30:00,92.0,92.16,89.89,91.44,27779.0,92.0,92.16,89.89,91.44,27779.0
2020-06-22 10:00:00,91.18,91.76,90.91,91.7,13765.0,91.18,91.76,90.91,91.7,13765.0
2020-06-22 10:30:00,91.61,91.69,90.84,90.84,11931.0,91.61,91.69,90.84,90.84,11931.0
2020-06-22 11:00:00,90.79,91.23,90.59,91.05,10145.0,90.79,91.23,90.59,91.05,10145.0
2020-06-22 11:30:00,91.16,91.5,90.94,91.38,5485.0,91.16,91.5,90.94,91.38,5485.0
2020-06-22 12:00:00,91.51,91.95,91.51,91.69,7600.0,91.51,91.95,91.51,91.69,7600.0
2020-06-22 12:30:00,91.74,92.98,91.63,92.95,8034.0,91.74,92.98,91.63,92.95,8034.0
2020-06-22 13:00:00,92.88,93.17,92.84,92.84,11306.0,92.88,93.17,92.84,92.84,11306.0
2020-06-22 13:30:00,92.81,93.15,92.69,92.83,9542.0,92.81,93.15,92.69,92.83,9542.0
2020-06-22 14:00:00,92.75,92.75,92.15,92.57,5285.0,92.75,92.75,92.15,92.57,5285.0
2020-06-22 14:30:00,92.58,93.03,92.4,92.91,17537.0,92.58,93.03,92.4,92.91,17537.0
2020-06-22 15:00:00,92.86,93.02,92.15,92.39,16173.0,92.86,93.02,92.15,92.39,16173.0
2020-06-22 15:30:00,92.43,92.73,92.2,92.27,76708.0,92.43,92.73,92.2,92.27,76708.0
2020-06-23 09:30:00,94.5,101.45,94.41,100.59,817739.0,94.5,101.45,94.41,100.59,817739.0
2020-06-23 10:00:00,100.59,102.88,100.3,102.33,380314.0,100.59,102.88,100.3,102.33,380314.0
2020-06-23 10:30:00,102.31,103.2,101.43,103.03,360032.0,102.31,103.2,101.43,103.03,360032.0
2020-06-23 11:00:00,103.05,103.6,102.16,102.65,181789.0,103.05,103.6,102.16,102.65,181789.0
2020-06-23 11:30:00,102.59,102.59,100.78,100.85,157346.0,102.59,102.59,100.78,100.85,157346.0
2020-06-23 12:00:00,100.93,101.93,100.62,100.89,90366.0,100.93,101.93,100.62,100.89,90366.0
2020-06-23 12:30:00,100.95,102.2,100.92,101.58,73387.0,100.95,102.2,100.92,101.58,73387.0
2020-06-23 13:00:00,101.48,101.56,101.07,101.36,31901.0,101.48,101.56,101.07,101.36,31901.0
2020-06-23 13:30:00,101.36,101.67,101.21,101.36,37428.0,101.36,101.67,101.21,101.36,37428.0
2020-06-23 14:00:00,101.29,101.89,101.01,101.83,52659.0,101.29,101.89,101.01,101.83,52659.0
2020-06-23 14:30:00,101.87,102.34,101.62,102.13,69902.0,101.87,102.34,101.62,102.13,69902.0
2020-06-23 15:00:00,102.14,104.12,102.1,103.71,167069.0,102.14,104.12,102.1,103.71,167069.0
2020-06-23 15:30:00,103.76,104.39,103.21,104.0,346457.0,103.76,104.39,103.21,104.0,346457.0
2020-06-24 09:30:00,101.38,103.3,100.8,101.13,120622.0,101.38,103.3,100.8,101.13,120622.0
2020-06-24 10:00:00,101.18,101.61,100.58,100.96,92573.0,101.18,101.61,100.58,100.96,92573.0
2020-06-24 10:30:00,100.95,101.3,100.22,101.16,69029.0,100.95,101.3,100.22,101.16,69029.0
2020-06-24 11:00:00,101.16,101.98,100.16,100.41,64554.0,101.16,101.98,100.16,100.41,64554.0
2020-06-24 11:30:00,100.36,100.36,98.75,99.39,69763.0,100.36,100.36,98.75,99.39,69763.0
2020-06-24 12:00:00,99.26,99.44,98.61,99.04,38012.0,99.26,99.44,98.61,99.04,38012.0
2020-06-24 12:30:00,98.96,101.45,98.83,100.94,45588.0,98.96,101.45,98.83,100.94,45588.0
2020-06-24 13:00:00,100.8,101.31,100.27,100.49,31685.0,100.8,101.31,100.27,100.49,31685.0
2020-06-24 13:30:00,100.52,100.52,99.46,99.87,35245.0,100.52,100.52,99.46,99.87,35245.0
2020-06-24 14:00:00,99.98,100.46,99.53,100.42,20998.0,99.98,100.46,99.53,100.42,20998.0
2020-06-24 14:30:00,100.38,100.84,99.68,99.81,29113.0,100.38,100.84,99.68,99.81,29113.0
2020-06-24 15:00:00,99.73,100.46,99.68,99.97,34178.0,99.73,100.46,99.68,99.97,34178.0
2020-06-24 15:30:00,99.97,100.24,99.12,99.3,118235.0,99.97,100.24,99.12,99.3,118235.0
2020-06-25 09:30:00,98.2,98.69,97.03,97.71,49377.0,98.2,98.69,97.03,97.71,49377.0
2020-06-25 10:00:00,97.7,98.7,97.7,98.3,7381.0,97.7,98.7,97.7,98.3,7381.0
2020-06-25 10:30:00,98.3,98.3,96.14,96.48,20822.0,98.3,98.3,96.14,96.48,20822.0
2020-06-25 11:00:00,96.32,96.34,95.28,95.28,18489.0,96.32,96.34,95.28,95.28,18489.0
2020-06-25 11:30:00,95.34,96.1,94.75,95.65,33537.0,95.34,96.1,94.75,95.65,33537.0
2020-06-25 12:00:00,95.67,96.04,95.32,95.37,7368.0,95.67,96.04,95.32,95.37,7368.0
2020-06-25 12:30:00,95.39,96.31,95.38,96.28,14510.0,95.39,96.31,95.38,96.28,14510.0
2020-06-25 13:00:00,96.3,96.43,95.7,95.95,10272.0,96.3,96.43,95.7,95.95,10272.0
2020-06-25 13:30:00,95.8,96.05,95.5,95.68,12663.0,95.8,96.05,95.5,95.68,12663.0
2020-06-25 14:00:00,95.62,95.74,95.3,95.73,15689.0,95.62,95.74,95.3,95.73,15689.0
2020-06-25 14:30:00,95.64,95.99,95.3,95.79,13537.0,95.64,95.99,95.3,95.79,13537.0
2020-06-25 15:00:00,95.68,97.98,95.68,97.88,37548.0,95.68,97.98,95.68,97.88,37548.0
2020-06-25 15:30:00,97.85,98.52,97.43,98.39,180696.0,97.85,98.52,97.43,98.39,180696.0
2020-06-26 09:30:00,97.52,98.29,96.82,97.02,9979.0,97.52,98.29,96.82,97.02,9979.0
2020-06-26 10:00:00,96.89,96.97,94.49,95.03,18231.0,96.89,96.97,94.49,95.03,18231.0
2020-06-26 10:30:00,95.09,95.39,94.18,95.05,11071.0,95.09,95.39,94.18,95.05,11071.0
2020-06-26 11:00:00,95.17,95.45,94.78,95.4,9916.0,95.17,95.45,94.78,95.4,9916.0
2020-06-26 11:30:00,95.45,95.58,94.53,94.64,47402.0,95.45,95.58,94.53,94.64,47402.0
2020-06-26 12:00:00,94.63,94.9,94.05,94.9,29973.0,94.63,94.9,94.05,94.9,29973.0
2020-06-26 12:30:00,94.78,94.87,94.52,94.83,21890.0,94.78,94.87,94.52,94.83,21890.0
2020-06-26 13:00:00,94.75,94.98,94.51,94.53,17367.0,94.75,94.98,94.51,94.53,17367.0
2020-06-26 13:30:00,94.49,94.82,94.43,94.69,17646.0,94.49,94.82,94.43,94.69,17646.0
2020-06-26 14:00:00,94.68,95.0,94.54,94.74,16589.0,94.68,95.0,94.54,94.74,16589.0
2020-06-26 14:30:00,94.84,95.46,94.64,95.46,19335.0,94.84,95.46,94.64,95.46,19335.0
2020-06-26 15:00:00,95.56,96.02,95.53,95.94,42952.0,95.56,96.02,95.53,95.94,42952.0
2020-06-26 15:30:00,95.89,96.07,95.43,95.78,124141.0,95.89,96.07,95.43,95.78,124141.0
2020-06-29 09:30:00,97.59,97.9,95.97,96.97,32763.0,97.59,97.9,95.97,96.97,32763.0
2020-06-29 10:00:00,97.23,99.23,97.22,98.95,22713.0,97.23,99.23,97.22,98.95,22713.0
2020-06-29 10:30:00,99.01,99.39,98.09,98.09,65906.0,99.01,99.39,98.09,98.09,65906.0
2020-06-29 11:00:00,98.18,99.03,97.63,98.26,39356.0,98.18,99.03,97.63,98.26,39356.0
2020-06-29 11:30:00,98.26,98.91,98.06,98.73,10581.0,98.26,98.91,98.06,98.73,10581.0
2020-06-29 12:00:00,98.72,99.13,98.62,99.09,34581.0,98.72,99.13,98.62,99.09,34581.0
2020-06-29 12:30:00,99.15,100.05,99.09,99.25,30433.0,99.15,100.05,99.09,99.25,30433.0
2020-06-29 13:00:00,99.3,99.71,98.99,99.7,14779.0,99.3,99.71,98.99,99.7,14779.0
2020-06-29 13:30:00,99.79,99.81,98.86,99.01,9101.0,99.79,99.81,98.86,99.01,9101.0
2020-06-29 14:00:00,99.06,99.17,98.71,98.75,13668.0,99.06,99.17,98.71,98.75,13668.0
2020-06-29 14:30:00,98.83,99.31,98.64,99.05,16758.0,98.83,99.31,98.64,99.05,16758.0
2020-06-29 15:00:00,99.03,99.3,98.51,99.08,12728.0,99.03,99.3,98.51,99.08,12728.0
2020-06-29 15:30:00,99.1,99.87,98.86,99.87,59653.0,99.1,99.87,98.86,99.87,59653.0
2020-06-30 09:30:00,99.36,100.83,98.25,99.17,33958.0,99.36,100.83,98.25,99.17,33958.0
2020-06-30 10:00:00,99.11,99.45,98.35,98.44,30430.0,99.11,99.45,98.35,98.44,30430.0
2020-06-30 10:30:00,98.54,100.15,97.96,100.15,38923.0,98.54,100.15,97.96,100.15,38923.0
2020-06-30 11:00:00,100.16,100.43,99.71,100.37,27026.0,100.16,100.43,99.71,100.37,27026.0
2020-06-30 11:30:00,100.26,100.55,99.47,100.49,24897.0,100.26,100.55,99.47,100.49,24897.0
2020-06-30 12:00:00,100.54,100.8,100.2,100.56,15977.0,100.54,100.8,100.2,100.56,15977.0
2020-06-30 12:30:00,100.49,100.67,99.96,100.19,14550.0,100.49,100.67,99.96,100.19,14550.0
2020-06-30 13:00:00,100.18,100.33,99.95,100.17,7716.0,100.18,100.33,99.95,100.17,7716.0
2020-06-30 13:30:00,100.14,100.21,99.65,100.17,13983.0,100.14,100.21,99.65,100.17,13983.0
2020-06-30 14:00:00,100.1,101.24,99.99,101.21,35008.0,100.1,101.24,99.99,101.21,35008.0
2020-06-30 14:30:00,101.18,101.57,100.71,101.37,37718.0,101.18,101.57,100.71,101.37,37718.0
2020-06-30 15:00:00,101.48,101.49,100.88,101.44,23381.0,101.48,101.49,100.88,101.44,23381.0
2020-06-30 15:30:00,101.49,102.53,101.46,101.78,162083.0,101.49,102.53,101.46,101.78,162083.0
2020-07-01 09:30:00,101.48,103.2,99.99,100.2,59659.0,101.48,103.2,99.99,100.2,59659.0
2020-07-01 10:00:00,100.22,101.77,99.88,100.17,37050.0,100.22,101.77,99.88,100.17,37050.0
2020-07-01 10:30:00,100.3,100.54,99.04,99.28,38188.0,100.3,100.54,99.04,99.28,38188.0
2020-07-01 11:00:00,99.48,99.62,98.95,98.95,32116.0,99.48,99.62,98.95,98.95,32116.0
2020-07-01 11:30:00,99.12,99.67,99.09,99.42,11870.0,99.12,99.67,99.09,99.42,11870.0
2020-07-01 12:00:00,99.65,100.05,99.48,99.85,11047.0,99.65,100.05,99.48,99.85,11047.0
2020-07-01 12:30:00,99.83,100.2,99.17,99.34,14875.0,99.83,100.2,99.17,99.34,14875.0
2020-07-01 13:00:00,99.39,99.46,98.57,98.85,20006.0,99.39,99.46,98.57,98.85,20006.0
2020-07-01 13:30:00,98.78,98.78,98.25,98.42,22716.0,98.78,98.78,98.25,98.42,22716.0
2020-07-01 14:00:00,98.46,99.34,98.46,99.01,27237.0,98.46,99.34,98.46,99.01,27237.0
2020-07-01 14:30:00,98.91,98.91,98.48,98.71,12068.0,98.91,98.91,98.48,98.71,12068.0
2020-07-01 15:00:00,98.7,99.02,98.5,98.92,17738.0,98.7,99.02,98.5,98.92,17738.0
2020-07-01 15:30:00,98.93,99.02,97.39,97.5,89374.0,98.93,99.02,97.39,97.5,89374.0
2020-07-02 09:30:00,99.9,102.86,99.46,102.63,63965.0,99.9,102.86,99.46,102.63,63965.0
2020-07-02 10:00:00,102.54,102.88,100.42,100.42,39331.0,102.54,102.88,100.42,100.42,39331.0
2020-07-02 10:30:00,100.5,100.66,98.44,98.44,18519.0,100.5,100.66,98.44,98.44,18519.0
2020-07-02 11:00:00,98.51,99.72,97.87,99.7,26375.0,98.51,99.72,97.87,99.7,26375.0
2020-07-02 11:30:00,99.83,100.48,99.79,100.27,8873.0,99.83,100.48,99.79,100.27,8873.0
2020-07-02 12:00:00,100.13,100.46,99.66,100.46,15432.0,100.13,100.46,99.66,100.46,15432.0
2020-07-02 12:30:00,100.5,100.75,100.06,100.27,37861.0,100.5,100.75,100.06,100.27,37861.0
2020-07-02 13:00:00,100.38,100.5,99.86,99.9,16161.0,100.38,100.5,99.86,99.9,16161.0
2020-07-02 13:30:00,99.96,100.11,99.63,99.86,13834.0,99.96,100.11,99.63,99.86,13834.0
2020-07-02 14:00:00,99.8,100.0,99.52,99.96,13547.0,99.8,100.0,99.52,99.96,13547.0
2020-07-02 14:30:00,99.93,100.4,99.75,99.82,15306.0,99.93,100.4,99.75,99.82,15306.0
2020-07-02 15:00:00,99.78,99.79,99.26,99.41,27746.0,99.78,99.79,99.26,99.41,27746.0
2020-07-02 15:30:00,99.38,99.64,98.81,99.22,75669.0,99.38,99.64,98.81,99.22,75669.0
2020-07-06 09:30:00,101.65,103.65,101.49,102.87,34036.0,101.65,103.65,101.49,102.87,34036.0
2020-07-06 10:00:00,102.94,103.02,100.51,101.28,60930.0,102.94,103.02,100.51,101.28,60930.0
2020-07-06 10:30:00,101.11,102.67,101.06,102.06,191285.0,101.11,102.67,101.06,102.06,191285.0
2020-07-06 11:00:00,101.97,102.25,101.54,101.76,15614.0,101.97,102.25,101.54,101.76,15614.0
2020-07-06 11:30:00,101.71,101.98,100.74,100.74,29248.0,101.71,101.98,100.74,100.74,29248.0
2020-07-06 12:00:00,100.74,101.77,100.73,101.62,21845.0,100.74,101.77,100.73,101.62,21845.0
2020-07-06 12:30:00,101.59,101.96,101.5,101.84,48833.0,101.59,101.96,101.5,101.84,48833.0
2020-07-06 13:00:00,101.88,102.23,101.79,101.87,34545.0,101.88,102.23,101.79,101.87,34545.0
2020-07-06 13:30:00,101.9,103.05,101.89,102.87,28083.0,101.9,103.05,101.89,102.87,28083.0
2020-07-06 14:00:00,102.82,102.88,102.02,102.09,25519.0,102.82,102.88,102.02,102.09,25519.0
2020-07-06 14:30:00,102.09,102.58,101.81,102.53,19382.0,102.09,102.58,101.81,102.53,19382.0
2020-07-06 15:00:00,102.53,102.94,102.53,102.81,27766.0,102.53,102.94,102.53,102.81,27766.0
2020-07-06 15:30:00,102.82,103.35,102.53,103.3,129549.0,102.82,103.35,102.53,103.3,129549.0
2020-07-07 09:30:00,102.0,102.79,101.15,102.11,20814.0,102.0,102.79,101.15,102.11,20814.0
2020-07-07 10:00:00,102.05,102.3,101.37,101.87,17771.0,102.05,102.3,101.37,101.87,17771.0
2020-07-07 10:30:00,101.99,102.12,100.11,100.19,59451.0,101.99,102.12,100.11,100.19,59451.0
2020-07-07 11:00:00,100.08,101.07,99.81,100.84,44650.0,100.08,101.07,99.81,100.84,44650.0
2020-07-07 11:30:00,100.84,101.0,99.85,100.16,69547.0,100.84,101.0,99.85,100.16,69547.0
2020-07-07 12:00:00,100.23,100.91,100.23,100.42,31896.0,100.23,100.91,100.23,100.42,31896.0
2020-07-07 12:30:00,100.4,100.7,99.63,99.73,82679.0,100.4,100.7,99.63,99.73,82679.0
2020-07-07 13:00:00,99.65,99.84,97.59,97.66,186671.0,99.65,99.84,97.59,97.66,186671.0
2020-07-07 13:30:00,97.7,99.19,97.37,99.11,133597.0,97.7,99.19,97.37,99.11,133597.0
2020-07-07 14:00:00,99.11,99.4,98.89,99.11,101494.0,99.11,99.4,98.89,99.11,101494.0
2020-07-07 14:30:00,99.06,99.06,97.79,98.16,70903.0,99.06,99.06,97.79,98.16,70903.0
2020-07-07 15:00:00,98.21,98.42,97.5,97.8,57170.0,98.21,98.42,97.5,97.8,57170.0
2020-07-07 15:30:00,97.84,97.9,95.51,95.98,318247.0,97.84,97.9,95.51,95.98,318247.0
2020-07-08 09:30:00,95.48,96.97,91.25,92.63,499797.0,95.48,96.97,91.25,92.63,499797.0
2020-07-08 10:00:00,92.73,93.9,91.91,93.63,292149.0,92.73,93.9,91.91,93.63,292149.0
2020-07-08 10:30:00,93.63,93.89,91.86,91.87,112316.0,93.63,93.89,91.86,91.87,112316.0
2020-07-08 11:00:00,91.97,92.06,89.9,90.33,105950.0,91.97,92.06,89.9,90.33,105950.0
2020-07-08 11:30:00,90.38,91.0,90.1,90.24,96386.0,90.38,91.0,90.1,90.24,96386.0
2020-07-08 12:00:00,90.27,90.38,89.18,90.18,100435.0,90.27,90.38,89.18,90.18,100435.0
2020-07-08 12:30:00,90.19,90.95,90.05,90.3,99283.0,90.19,90.95,90.05,90.3,99283.0
2020-07-08 13:00:00,90.32,90.38,89.29,89.36,51528.0,90.32,90.38,89.29,89.36,51528.0
2020-07-08 13:30:00,89.33,91.6,89.32,91.36,108770.0,89.33,91.6,89.32,91.36,108770.0
2020-07-08 14:00:00,91.36,91.73,91.19,91.48,108220.0,91.36,91.73,91.19,91.48,108220.0
2020-07-08 14:30:00,91.49,91.75,91.05,91.44,69629.0,91.49,91.75,91.05,91.44,69629.0
2020-07-08 15:00:00,91.4,91.92,91.35,91.62,112181.0,91.4,91.92,91.35,91.62,112181.0
2020-07-08 15:30:00,91.63,91.72,91.07,91.41,342268.0,91.63,91.72,91.07,91.41,342268.0
2020-07-09 09:30:00,91.01,91.39,77.68,79.39,1994588.0,91.01,91.39,77.68,79.39,1994588.0
2020-07-09 10:00:00,79.39,80.84,76.84,78.76,1017565.0,79.39,80.84,76.84,78.76,1017565.0
2020-07-09 10:30:00,78.76,78.77,76.32,76.44,506511.0,78.76,78.77,76.32,76.44,506511.0
2020-07-09 11:00:00,76.44,76.5,70.33,72.79,1128315.0,76.44,76.5,70.33,72.79,1128315.0
2020-07-09 11:30:00,72.76,73.45,68.1,73.45,1170499.0,72.76,73.45,68.1,73.45,1170499.0
2020-07-09 12:00:00,73.5,75.48,72.14,75.46,830904.0,73.5,75.48,72.14,75.46,830904.0
2020-07-09 12:30:00,75.29,75.44,72.51,74.16,507637.0,75.29,75.44,72.51,74.16,507637.0
2020-07-09 13:00:00,74.15,74.15,72.69,72.97,294760.0,74.15,74.15,72.69,72.97,294760.0
2020-07-09 13:30:00,72.9,73.12,71.51,71.72,264527.0,72.9,73.12,71.51,71.72,264527.0
2020-07-09 14:00:00,71.72,73.96,71.66,72.81,344328.0,71.72,73.96,71.66,72.81,344328.0
2020-07-09 14:30:00,72.76,72.99,71.12,72.5,427579.0,72.76,72.99,71.12,72.5,427579.0
2020-07-09 15:00:00,72.54,73.05,72.2,73.0,300065.0,72.54,73.05,72.2,73.0,300065.0
2020-07-09 15:30:00,72.94,73.28,72.41,73.12,726699.0,72.94,73.28,72.41,73.12,726699.0
2020-07-10 09:30:00,73.26,78.99,72.89,75.52,832804.0,73.26,78.99,72.89,75.52,832804.0
2020-07-10 10:00:00,75.52,75.53,72.57,74.01,353510.0,75.52,75.53,72.57,74.01,353510.0
2020-07-10 10:30:00,73.97,74.99,72.18,74.66,450783.0,73.97,74.99,72.18,74.66,450783.0
2020-07-10 11:00:00,74.68,74.75,73.43,73.66,239287.0,74.68,74.75,73.43,73.66,239287.0
2020-07-10 11:30:00,73.66,73.81,73.15,73.74,91291.0,73.66,73.81,73.15,73.74,91291.0
2020-07-10 12:00:00,73.73,74.13,73.32,73.37,97469.0,73.73,74.13,73.32,73.37,97469.0
2020-07-10 12:30:00,73.41,73.84,73.0,73.77,86231.0,73.41,73.84,73.0,73.77,86231.0
2020-07-10 13:00:00,73.7,73.7,73.36,73.65,61644.0,73.7,73.7,73.36,73.65,61644.0
2020-07-10 13:30:00,73.67,73.9,73.5,73.71,65107.0,73.67,73.9,73.5,73.71,65107.0
2020-07-10 14:00:00,73.72,73.72,72.54,72.74,167825.0,73.72,73.72,72.54,72.74,167825.0
2020-07-10 14:30:00,72.74,72.78,71.67,71.76,147094.0,72.74,72.78,71.67,71.76,147094.0
2020-07-10 15:00:00,71.74,72.31,71.38,71.41,267774.0,71.74,72.31,71.38,71.41,267774.0
2020-07-10 15:30:00,71.4,71.46,69.21,70.47,637462.0,71.4,71.46,69.21,70.47,637462.0
2020-07-13 09:30:00,71.81,72.29,69.87,69.94,211547.0,71.81,72.29,69.87,69.94,211547.0
2020-07-13 10:00:00,69.89,70.8,69.44,70.29,135702.0,69.89,70.8,69.44,70.29,135702.0
2020-07-13 10:30:00,70.43,71.07,70.2,70.95,122804.0,70.43,71.07,70.2,70.95,122804.0
2020-07-13 11:00:00,70.96,71.7,70.81,71.55,117289.0,70.96,71.7,70.81,71.55,117289.0
2020-07-13 11:30:00,71.59,73.12,71.12,72.53,278921.0,71.59,73.12,71.12,72.53,278921.0
2020-07-13 12:00:00,72.61,73.85,72.46,72.97,250215.0,72.61,73.85,72.46,72.97,250215.0
2020-07-13 12:30:00,73.09,74.98,73.03,74.93,206393.0,73.09,74.98,73.03,74.93,206393.0
2020-07-13 13:00:00,74.93,75.45,73.84,75.45,268272.0,74.93,75.45,73.84,75.45,268272.0
2020-07-13 13:30:00,75.45,76.56,75.23,76.41,257256.0,75.45,76.56,75.23,76.41,257256.0
2020-07-13 14:00:00,76.4,76.99,75.95,76.59,127350.0,76.4,76.99,75.95,76.59,127350.0
2020-07-13 14:30:00,76.59,77.33,75.39,77.08,233160.0,76.59,77.33,75.39,77.08,233160.0
2020-07-13 15:00:00,77.18,77.18,76.09,76.88,158357.0,77.18,77.18,76.09,76.88,158357.0
2020-07-13 15:30:00,76.88,77.17,76.1,76.59,552206.0,76.88,77.17,76.1,76.59,552206.0
2020-07-14 09:30:00,69.89,70.16,67.79,69.7,844156.0,69.89,70.16,67.79,69.7,844156.0
2020-07-14 10:00:00,69.7,73.91,69.39,73.55,479330.0,69.7,73.91,69.39,73.55,479330.0
2020-07-14 10:30:00,73.68,74.88,72.86,73.03,295836.0,73.68,74.88,72.86,73.03,295836.0
2020-07-14 11:00:00,73.02,73.6,72.43,73.48,135043.0,73.02,73.6,72.43,73.48,135043.0
2020-07-14 11:30:00,73.44,74.28,73.0,73.28,70314.0,73.44,74.28,73.0,73.28,70314.0
2020-07-14 12:00:00,73.24,73.51,71.59,71.76,104562.0,73.24,73.51,71.59,71.76,104562.0
2020-07-14 12:30:00,71.78,72.17,70.57,70.57,196231.0,71.78,72.17,70.57,70.57,196231.0
2020-07-14 13:00:00,70.6,70.76,70.02,70.24,113150.0,70.6,70.76,70.02,70.24,113150.0
2020-07-14 13:30:00,70.26,71.16,69.9,71.0,148852.0,70.26,71.16,69.9,71.0,148852.0
2020-07-14 14:00:00,70.95,72.0,70.89,71.86,161627.0,70.95,72.0,70.89,71.86,161627.0
2020-07-14 14:30:00,71.86,71.89,70.96,71.28,113111.0,71.86,71.89,70.96,71.28,113111.0
2020-07-14 15:00:00,71.28,72.21,71.24,72.02,189250.0,71.28,72.21,71.24,72.02,189250.0
2020-07-14 15:30:00,72.02,74.28,71.99,74.19,354803.0,72.02,74.28,71.99,74.19,354803.0
2020-07-15 09:30:00,76.64,77.38,75.19,76.62,177318.0,76.64,77.38,75.19,76.62,177318.0
2020-07-15 10:00:00,76.63,76.8,75.17,76.63,92519.0,76.63,76.8,75.17,76.63,92519.0
2020-07-15 10:30:00,76.74,77.18,76.53,76.92,68546.0,76.74,77.18,76.53,76.92,68546.0
2020-07-15 11:00:00,76.95,77.04,76.05,76.76,52121.0,76.95,77.04,76.05,76.76,52121.0
2020-07-15 11:30:00,76.81,77.71,76.71,77.36,51364.0,76.81,77.71,76.71,77.36,51364.0
2020-07-15 12:00:00,77.31,77.78,77.02,77.23,46410.0,77.31,77.78,77.02,77.23,46410.0
2020-07-15 12:30:00,77.21,77.57,77.14,77.54,26560.0,77.21,77.57,77.14,77.54,26560.0
2020-07-15 13:00:00,77.54,77.57,77.22,77.24,50735.0,77.54,77.57,77.22,77.24,50735.0
2020-07-15 13:30:00,77.29,77.42,76.62,77.03,56810.0,77.29,77.42,76.62,77.03,56810.0
2020-07-15 14:00:00,77.01,77.1,76.28,76.48,72510.0,77.01,77.1,76.28,76.48,72510.0
2020-07-15 14:30:00,76.48,77.03,76.14,76.14,91997.0,76.48,77.03,76.14,76.14,91997.0
2020-07-15 15:00:00,76.12,76.58,76.12,76.53,98084.0,76.12,76.58,76.12,76.53,98084.0
2020-07-15 15:30:00,76.53,77.06,76.35,76.54,195071.0,76.53,77.06,76.35,76.54,195071.0
2020-07-16 09:30:00,76.04,78.69,75.47,78.02,154131.0,76.04,78.69,75.47,78.02,154131.0
2020-07-16 10:00:00,78.08,78.5,77.26,78.19,140800.0,78.08,78.5,77.26,78.19,140800.0
2020-07-16 10:30:00,78.19,79.7,77.85,79.63,92353.0,78.19,79.7,77.85,79.63,92353.0
2020-07-16 11:00:00,79.64,80.7,79.64,80.45,135636.0,79.64,80.7,79.64,80.45,135636.0
2020-07-16 11:30:00,80.49,80.61,79.84,79.9,82243.0,80.49,80.61,79.84,79.9,82243.0
2020-07-16 12:00:00,79.92,79.96,78.76,78.76,81716.0,79.92,79.96,78.76,78.76,81716.0
2020-07-16 12:30:00,78.8,78.88,77.88,78.04,85469.0,78.8,78.88,77.88,78.04,85469.0
2020-07-16 13:00:00,78.04,78.73,77.96,78.71,50291.0,78.04,78.73,77.96,78.71,50291.0
2020-07-16 13:30:00,78.68,79.25,78.55,78.77,48600.0,78.68,79.25,78.55,78.77,48600.0
2020-07-16 14:00:00,78.77,79.38,78.77,79.25,40488.0,78.77,79.38,78.77,79.25,40488.0
2020-07-16 14:30:00,79.23,79.24,78.03,78.27,64299.0,79.23,79.24,78.03,78.27,64299.0
2020-07-16 15:00:00,78.29,78.46,78.06,78.16,48141.0,78.29,78.46,78.06,78.16,48141.0
2020-07-16 15:30:00,78.13,78.26,77.84,77.92,169849.0,78.13,78.26,77.84,77.92,169849.0
2020-07-17 09:30:00,78.24,79.05,77.24,78.74,99353.0,78.24,79.05,77.24,78.74,99353.0
2020-07-17 10:00:00,78.83,78.84,77.63,77.83,69007.0,78.83,78.84,77.63,77.83,69007.0
2020-07-17 10:30:00,77.92,78.38,77.78,78.34,82532.0,77.92,78.38,77.78,78.34,82532.0
2020-07-17 11:00:00,78.38,78.76,78.19,78.46,152856.0,78.38,78.76,78.19,78.46,152856.0
2020-07-17 11:30:00,78.48,78.7,78.26,78.45,28625.0,78.48,78.7,78.26,78.45,28625.0
2020-07-17 12:00:00,78.49,78.55,77.81,77.81,38066.0,78.49,78.55,77.81,77.81,38066.0
2020-07-17 12:30:00,77.81,78.06,77.56,77.83,41136.0,77.81,78.06,77.56,77.83,41136.0
2020-07-17 13:00:00,77.87,78.39,77.77,77.86,29193.0,77.87,78.39,77.77,77.86,29193.0
2020-07-17 13:30:00,77.83,77.91,77.43,77.82,27170.0,77.83,77.91,77.43,77.82,27170.0
2020-07-17 14:00:00,77.72,78.25,77.67,78.24,29015.0,77.72,78.25,77.67,78.24,29015.0
2020-07-17 14:30:00,78.2,78.68,78.18,78.6,47460.0,78.2,78.68,78.18,78.6,47460.0
2020-07-17 15:00:00,78.57,79.11,78.54,78.93,82515.0,78.57,79.11,78.54,78.93,82515.0
2020-07-17 15:30:00,78.96,78.99,78.29,78.51,234260.0,78.96,78.99,78.29,78.51,234260.0
2020-07-20 09:30:00,78.68,78.77,77.25,78.49,110004.0,78.68,78.77,77.25,78.49,110004.0
2020-07-20 10:00:00,78.61,78.7,77.19,77.59,63904.0,78.61,78.7,77.19,77.59,63904.0
2020-07-20 10:30:00,77.65,78.01,77.25,77.58,37176.0,77.65,78.01,77.25,77.58,37176.0
2020-07-20 11:00:00,77.55,78.0,77.25,77.91,22773.0,77.55,78.0,77.25,77.91,22773.0
2020-07-20 11:30:00,77.79,77.96,77.6,77.74,17359.0,77.79,77.96,77.6,77.74,17359.0
2020-07-20 12:00:00,77.74,77.92,77.56,77.77,17327.0,77.74,77.92,77.56,77.77,17327.0
2020-07-20 12:30:00,77.73,78.29,77.68,78.19,15977.0,77.73,78.29,77.68,78.19,15977.0
2020-07-20 13:00:00,78.17,78.7,78.07,78.7,23613.0,78.17,78.7,78.07,78.7,23613.0
2020-07-20 13:30:00,78.7,79.23,78.63,79.07,24285.0,78.7,79.23,78.63,79.07,24285.0
2020-07-20 14:00:00,79.06,79.32,78.84,78.84,24254.0,79.06,79.32,78.84,78.84,24254.0
2020-07-20 14:30:00,78.8,78.98,78.61,78.65,49738.0,78.8,78.98,78.61,78.65,49738.0
2020-07-20 15:00:00,78.64,78.72,78.47,78.59,26976.0,78.64,78.72,78.47,78.59,26976.0
2020-07-20 15:30:00,78.59,79.1,78.47,78.78,175825.0,78.59,79.1,78.47,78.78,175825.0
2020-07-21 09:30:00,79.1,81.49,78.87,81.2,132689.0,79.1,81.49,78.87,81.2,132689.0
2020-07-21 10:00:00,81.25,81.55,79.82,80.0,83637.0,81.25,81.55,79.82,80.0,83637.0
2020-07-21 10:30:00,79.96,81.06,79.9,81.06,41078.0,79.96,81.06,79.9,81.06,41078.0
2020-07-21 11:00:00,81.03,81.92,81.03,81.84,65397.0,81.03,81.92,81.03,81.84,65397.0
2020-07-21 11:30:00,81.8,82.01,81.43,81.76,42725.0,81.8,82.01,81.43,81.76,42725.0
2020-07-21 12:00:00,81.83,82.0,81.55,81.75,75556.0,81.83,82.0,81.55,81.75,75556.0
2020-07-21 12:30:00,81.77,81.97,81.29,81.37,30062.0,81.77,81.97,81.29,81.37,30062.0
2020-07-21 13:00:00,81.34,81.48,80.12,80.19,36701.0,81.34,81.48,80.12,80.19,36701.0
2020-07-21 13:30:00,80.13,80.39,79.82,79.93,27880.0,80.13,80.39,79.82,79.93,27880.0
2020-07-21 14:00:00,80.03,80.07,79.38,79.49,26663.0,80.03,80.07,79.38,79.49,26663.0
2020-07-21 14:30:00,79.49,79.91,79.42,79.73,20959.0,79.49,79.91,79.42,79.73,20959.0
2020-07-21 15:00:00,79.74,79.76,79.32,79.33,26290.0,79.74,79.76,79.32,79.33,26290.0
2020-07-21 15:30:00,79.34,79.47,78.99,79.43,99662.0,79.34,79.47,78.99,79.43,99662.0
2020-07-22 09:30:00,79.09,81.35,78.55,80.88,58434.0,79.09,81.35,78.55,80.88,58434.0
2020-07-22 10:00:00,80.8,82.48,80.48,82.38,127052.0,80.8,82.48,80.48,82.38,127052.0
2020-07-22 10:30:00,82.29,83.53,82.19,83.53,111935.0,82.29,83.53,82.19,83.53,111935.0
2020-07-22 11:00:00,83.55,83.85,82.59,83.85,100284.0,83.55,83.85,82.59,83.85,100284.0
2020-07-22 11:30:00,83.84,84.21,83.46,84.08,66924.0,83.84,84.21,83.46,84.08,66924.0
2020-07-22 12:00:00,84.15,84.37,83.73,84.12,58170.0,84.15,84.37,83.73,84.12,58170.0
2020-07-22 12:30:00,84.06,84.17,83.57,83.7,33813.0,84.06,84.17,83.57,83.7,33813.0
2020-07-22 13:00:00,83.77,83.97,83.34,83.61,35010.0,83.77,83.97,83.34,83.61,35010.0
2020-07-22 13:30:00,83.58,83.76,83.22,83.27,36076.0,83.58,83.76,83.22,83.27,36076.0
2020-07-22 14:00:00,83.21,83.53,83.1,83.32,26777.0,83.21,83.53,83.1,83.32,26777.0
2020-07-22 14:30:00,83.33,84.05,83.26,83.71,67119.0,83.33,84.05,83.26,83.71,67119.0
2020-07-22 15:00:00,83.71,83.94,83.29,83.41,58830.0,83.71,83.94,83.29,83.41,58830.0
2020-07-22 15:30:00,83.39,83.96,83.27,83.88,147343.0,83.39,83.96,83.27,83.88,147343.0
2020-07-23 09:30:00,83.72,84.2,82.81,83.37,36203.0,83.72,84.2,82.81,83.37,36203.0
2020-07-23 10:00:00,83.36,84.11,82.98,83.92,36830.0,83.36,84.11,82.98,83.92,36830.0
2020-07-23 10:30:00,83.84,84.7,83.84,84.36,96307.0,83.84,84.7,83.84,84.36,96307.0
2020-07-23 11:00:00,84.28,84.97,84.28,84.96,17196.0,84.28,84.97,84.28,84.96,17196.0
2020-07-23 11:30:00,84.98,85.45,84.85,85.39,30085.0,84.98,85.45,84.85,85.39,30085.0
2020-07-23 12:00:00,85.37,85.69,84.96,85.43,26470.0,85.37,85.69,84.96,85.43,26470.0
2020-07-23 12:30:00,85.39,85.76,84.85,84.85,39482.0,85.39,85.76,84.85,84.85,39482.0
2020-07-23 13:00:00,84.85,84.89,84.44,84.69,28867.0,84.85,84.89,84.44,84.69,28867.0
2020-07-23 13:30:00,84.69,84.69,83.16,83.25,137846.0,84.69,84.69,83.16,83.25,137846.0
2020-07-23 14:00:00,83.29,83.63,82.34,82.71,41528.0,83.29,83.63,82.34,82.71,41528.0
2020-07-23 14:30:00,82.72,83.42,82.58,83.42,26362.0,82.72,83.42,82.58,83.42,26362.0
2020-07-23 15:00:00,83.48,84.09,83.45,83.92,36000.0,83.48,84.09,83.45,83.92,36000.0
2020-07-23 15:30:00,83.9,84.07,83.33,83.67,81335.0,83.9,84.07,83.33,83.67,81335.0
2020-07-24 09:30:00,83.87,84.0,82.16,83.26,103579.0,83.87,84.0,82.16,83.26,103579.0
2020-07-24 10:00:00,83.26,84.11,83.22,84.01,110508.0,83.26,84.11,83.22,84.01,110508.0
2020-07-24 10:30:00,84.06,84.82,83.91,84.15,70954.0,84.06,84.82,83.91,84.15,70954.0
2020-07-24 11:00:00,84.14,84.32,83.85,84.1,39022.0,84.14,84.32,83.85,84.1,39022.0
2020-07-24 11:30:00,84.17,84.67,84.11,84.51,41821.0,84.17,84.67,84.11,84.51,41821.0
2020-07-24 12:00:00,84.48,84.66,83.94,84.65,47505.0,84.48,84.66,83.94,84.65,47505.0
2020-07-24 12:30:00,84.67,85.31,84.67,85.18,136762.0,84.67,85.31,84.67,85.18,136762.0
2020-07-24 13:00:00,85.16,85.49,84.84,85.09,78626.0,85.16,85.49,84.84,85.09,78626.0
2020-07-24 13:30:00,85.01,85.26,84.78,85.01,74814.0,85.01,85.26,84.78,85.01,74814.0
2020-07-24 14:00:00,84.97,85.38,84.88,84.95,44656.0,84.97,85.38,84.88,84.95,44656.0
2020-07-24 14:30:00,84.9,85.4,84.46,84.58,77651.0,84.9,85.4,84.46,84.58,77651.0
2020-07-24 15:00:00,84.58,85.11,84.57,84.99,83195.0,84.58,85.11,84.57,84.99,83195.0
2020-07-24 15:30:00,84.98,85.54,84.89,84.97,277738.0,84.98,85.54,84.89,84.97,277738.0
2020-07-27 09:30:00,84.87,85.48,83.8,85.19,74634.0,84.87,85.48,83.8,85.19,74634.0
2020-07-27 10:00:00,85.19,85.59,84.56,85.16,102566.0,85.19,85.59,84.56,85.16,102566.0
2020-07-27 10:30:00,85.06,85.58,84.82,85.25,61550.0,85.06,85.58,84.82,85.25,61550.0
2020-07-27 11:00:00,85.27,85.4,84.97,85.38,54663.0,85.27,85.4,84.97,85.38,54663.0
2020-07-27 11:30:00,85.45,85.76,85.22,85.37,69078.0,85.45,85.76,85.22,85.37,69078.0
2020-07-27 12:00:00,85.42,86.09,85.39,86.09,45814.0,85.42,86.09,85.39,86.09,45814.0
2020-07-27 12:30:00,86.09,86.13,85.74,85.86,74727.0,86.09,86.13,85.74,85.86,74727.0
2020-07-27 13:00:00,85.9,86.06,85.68,85.9,51036.0,85.9,86.06,85.68,85.9,51036.0
2020-07-27 13:30:00,85.91,86.59,85.79,86.16,77293.0,85.91,86.59,85.79,86.16,77293.0
2020-07-27 14:00:00,86.16,86.59,85.99,86.13,64731.0,86.16,86.59,85.99,86.13,64731.0
2020-07-27 14:30:00,86.17,86.17,85.64,86.12,88916.0,86.17,86.17,85.64,86.12,88916.0
2020-07-27 15:00:00,86.1,86.9,86.1,86.81,73100.0,86.1,86.9,86.1,86.81,73100.0
2020-07-27 15:30:00,86.8,87.41,86.78,87.34,194672.0,86.8,87.41,86.78,87.34,194672.0
2020-07-28 09:30:00,84.79,87.7,83.8,84.0,198695.0,84.79,87.7,83.8,84.0,198695.0
2020-07-28 10:00:00,83.85,85.14,83.55,84.33,104873.0,83.85,85.14,83.55,84.33,104873.0
2020-07-28 10:30:00,84.36,85.29,84.24,84.99,88865.0,84.36,85.29,84.24,84.99,88865.0
2020-07-28 11:00:00,84.98,85.57,84.83,84.9,91829.0,84.98,85.57,84.83,84.9,91829.0
2020-07-28 11:30:00,84.94,85.25,84.78,84.78,29393.0,84.94,85.25,84.78,84.78,29393.0
2020-07-28 12:00:00,84.76,85.14,84.68,84.7,45900.0,84.76,85.14,84.68,84.7,45900.0
2020-07-28 12:30:00,84.75,84.88,84.13,84.74,42074.0,84.75,84.88,84.13,84.74,42074.0
2020-07-28 13:00:00,84.81,85.53,84.68,85.51,49382.0,84.81,85.53,84.68,85.51,49382.0
2020-07-28 13:30:00,85.55,85.84,85.23,85.78,50039.0,85.55,85.84,85.23,85.78,50039.0
2020-07-28 14:00:00,85.82,86.43,85.82,86.11,52786.0,85.82,86.43,85.82,86.11,52786.0
2020-07-28 14:30:00,86.15,86.3,85.58,86.0,34270.0,86.15,86.3,85.58,86.0,34270.0
2020-07-28 15:00:00,86.09,86.13,85.6,85.62,42761.0,86.09,86.13,85.6,85.62,42761.0
2020-07-28 15:30:00,85.61,86.15,85.12,85.14,360360.0,85.61,86.15,85.12,85.14,360360.0
2020-07-29 09:30:00,85.84,86.77,85.59,86.19,77896.0,85.84,86.77,85.59,86.19,77896.0
2020-07-29 10:00:00,86.17,87.08,85.88,86.05,76456.0,86.17,87.08,85.88,86.05,76456.0
2020-07-29 10:30:00,86.01,86.25,85.95,86.17,32535.0,86.01,86.25,85.95,86.17,32535.0
2020-07-29 11:00:00,86.22,86.28,85.84,86.17,24405.0,86.22,86.28,85.84,86.17,24405.0
2020-07-29 11:30:00,86.17,86.3,85.92,86.12,17245.0,86.17,86.3,85.92,86.12,17245.0
2020-07-29 12:00:00,86.16,86.42,86.06,86.23,40232.0,86.16,86.42,86.06,86.23,40232.0
2020-07-29 12:30:00,86.2,86.22,85.82,85.89,48884.0,86.2,86.22,85.82,85.89,48884.0
2020-07-29 13:00:00,85.89,86.09,85.84,86.05,22009.0,85.89,86.09,85.84,86.05,22009.0
2020-07-29 13:30:00,86.05,86.05,85.68,85.73,21516.0,86.05,86.05,85.68,85.73,21516.0
2020-07-29 14:00:00,85.75,86.12,85.54,86.02,50879.0,85.75,86.12,85.54,86.02,50879.0
2020-07-29 14:30:00,86.02,86.15,85.94,86.0,29647.0,86.02,86.15,85.94,86.0,29647.0
2020-07-29 15:00:00,86.01,86.31,85.59,86.13,47676.0,86.01,86.31,85.59,86.13,47676.0
2020-07-29 15:30:00,86.11,86.37,85.82,85.95,140965.0,86.11,86.37,85.82,85.95,140965.0
2020-07-30 09:30:00,84.82,85.08,83.81,83.89,34854.0,84.82,85.08,83.81,83.89,34854.0
2020-07-30 10:00:00,83.73,84.21,83.44,84.15,17167.0,83.73,84.21,83.44,84.15,17167.0
2020-07-30 10:30:00,84.12,84.75,84.0,84.63,17286.0,84.12,84.75,84.0,84.63,17286.0
2020-07-30 11:00:00,84.73,85.64,84.73,85.28,14131.0,84.73,85.64,84.73,85.28,14131.0
2020-07-30 11:30:00,85.29,85.29,84.69,84.81,13689.0,85.29,85.29,84.69,84.81,13689.0
2020-07-30 12:00:00,84.91,84.93,84.41,84.84,11828.0,84.91,84.93,84.41,84.84,11828.0
2020-07-30 12:30:00,84.83,84.96,84.48,84.85,19326.0,84.83,84.96,84.48,84.85,19326.0
2020-07-30 13:00:00,84.83,85.07,84.47,84.66,52527.0,84.83,85.07,84.47,84.66,52527.0
2020-07-30 13:30:00,84.69,84.69,84.42,84.45,10963.0,84.69,84.69,84.42,84.45,10963.0
2020-07-30 14:00:00,84.41,84.68,84.28,84.31,25017.0,84.41,84.68,84.28,84.31,25017.0
2020-07-30 14:30:00,84.33,84.44,84.05,84.16,35738.0,84.33,84.44,84.05,84.16,35738.0
2020-07-30 15:00:00,84.17,84.28,83.82,84.04,44546.0,84.17,84.28,83.82,84.04,44546.0
2020-07-30 15:30:00,84.02,84.17,83.25,83.29,202030.0,84.02,84.17,83.25,83.29,202030.0
2020-07-31 09:30:00,83.91,84.11,81.45,81.83,34623.0,83.91,84.11,81.45,81.83,34623.0
2020-07-31 10:00:00,81.9,82.01,80.3,80.44,62428.0,81.9,82.01,80.3,80.44,62428.0
2020-07-31 10:30:00,80.44,80.59,80.15,80.42,25385.0,80.44,80.59,80.15,80.42,25385.0
2020-07-31 11:00:00,80.45,80.48,80.16,80.26,26672.0,80.45,80.48,80.16,80.26,26672.0
2020-07-31 11:30:00,80.3,80.42,79.73,79.87,25941.0,80.3,80.42,79.73,79.87,25941.0
2020-07-31 12:00:00,79.83,80.06,79.65,80.05,21274.0,79.83,80.06,79.65,80.05,21274.0
2020-07-31 12:30:00,80.08,80.09,79.32,79.5,36050.0,80.08,80.09,79.32,79.5,36050.0
2020-07-31 13:00:00,79.45,79.8,79.43,79.67,37695.0,79.45,79.8,79.43,79.67,37695.0
2020-07-31 13:30:00,79.7,79.9,79.4,79.4,29777.0,79.7,79.9,79.4,79.4,29777.0
2020-07-31 14:00:00,79.43,79.63,79.28,79.44,28347.0,79.43,79.63,79.28,79.44,28347.0
2020-07-31 14:30:00,79.47,79.59,79.41,79.5,44570.0,79.47,79.59,79.41,79.5,44570.0
2020-07-31 15:00:00,79.51,79.54,79.0,79.28,57601.0,79.51,79.54,79.0,79.28,57601.0
2020-07-31 15:30:00,79.28,79.88,79.27,79.84,265452.0,79.28,79.88,79.27,79.84,265452.0
2020-08-03 09:30:00,80.01,80.59,79.22,80.26,34203.0,80.01,80.59,79.22,80.26,34203.0
2020-08-03 10:00:00,80.29,80.55,79.92,80.21,45339.0,80.29,80.55,79.92,80.21,45339.0
2020-08-03 10:30:00,80.21,80.55,79.74,79.79,55186.0,80.21,80.55,79.74,79.79,55186.0
2020-08-03 11:00:00,79.98,80.19,79.78,79.86,19444.0,79.98,80.19,79.78,79.86,19444.0
2020-08-03 11:30:00,79.87,80.01,79.36,79.51,63596.0,79.87,80.01,79.36,79.51,63596.0
2020-08-03 12:00:00,79.5,79.6,79.29,79.31,23389.0,79.5,79.6,79.29,79.31,23389.0
2020-08-03 12:30:00,79.29,79.51,79.29,79.38,22038.0,79.29,79.51,79.29,79.38,22038.0
2020-08-03 13:00:00,79.36,79.51,79.1,79.41,22273.0,79.36,79.51,79.1,79.41,22273.0
2020-08-03 13:30:00,79.45,79.52,79.43,79.47,34448.0,79.45,79.52,79.43,79.47,34448.0
2020-08-03 14:00:00,79.48,79.54,79.33,79.48,45239.0,79.48,79.54,79.33,79.48,45239.0
2020-08-03 14:30:00,79.5,80.01,79.5,79.89,42766.0,79.5,80.01,79.5,79.89,42766.0
2020-08-03 15:00:00,79.92,79.99,79.8,79.84,39253.0,79.92,79.99,79.8,79.84,39253.0
2020-08-03 15:30:00,79.84,79.86,78.93,79.35,253583.0,79.84,79.86,78.93,79.35,253583.0
2020-08-04 09:30:00,79.77,83.85,79.77,83.49,93262.0,79.77,83.85,79.77,83.49,93262.0
2020-08-04 10:00:00,83.48,83.62,82.76,83.24,85957.0,83.48,83.62,82.76,83.24,85957.0
2020-08-04 10:30:00,83.14,83.14,82.62,82.76,23947.0,83.14,83.14,82.62,82.76,23947.0
2020-08-04 11:00:00,82.83,83.03,82.68,82.93,24802.0,82.83,83.03,82.68,82.93,24802.0
2020-08-04 11:30:00,82.91,83.1,82.77,82.87,34112.0,82.91,83.1,82.77,82.87,34112.0
2020-08-04 12:00:00,82.9,82.92,81.86,81.87,18202.0,82.9,82.92,81.86,81.87,18202.0
2020-08-04 12:30:00,81.89,82.35,81.77,82.03,24128.0,81.89,82.35,81.77,82.03,24128.0
2020-08-04 13:00:00,81.97,82.41,81.93,81.95,21238.0,81.97,82.41,81.93,81.95,21238.0
2020-08-04 13:30:00,81.94,82.03,81.86,81.94,37743.0,81.94,82.03,81.86,81.94,37743.0
2020-08-04 14:00:00,81.96,82.63,81.92,82.4,37746.0,81.96,82.63,81.92,82.4,37746.0
2020-08-04 14:30:00,82.38,82.48,82.18,82.26,41236.0,82.38,82.48,82.18,82.26,41236.0
2020-08-04 15:00:00,82.25,82.27,81.92,82.06,26826.0,82.25,82.27,81.92,82.06,26826.0
2020-08-04 15:30:00,82.04,82.05,81.2,81.25,205484.0,82.04,82.05,81.2,81.25,205484.0
2020-08-05 09:30:00,82.63,83.18,81.43,82.12,68584.0,82.63,83.18,81.43,82.12,68584.0
2020-08-05 10:00:00,82.15,83.02,81.81,82.88,71233.0,82.15,83.02,81.81,82.88,71233.0
2020-08-05 10:30:00,82.99,83.36,82.73,82.88,47199.0,82.99,83.36,82.73,82.88,47199.0
2020-08-05 11:00:00,83.01,83.93,82.95,83.84,100194.0,83.01,83.93,82.95,83.84,100194.0
2020-08-05 11:30:00,83.83,83.83,82.84,83.02,73082.0,83.83,83.83,82.84,83.02,73082.0
2020-08-05 12:00:00,83.02,83.03,82.73,82.94,18164.0,83.02,83.03,82.73,82.94,18164.0
2020-08-05 12:30:00,82.94,83.26,82.77,83.06,20980.0,82.94,83.26,82.77,83.06,20980.0
2020-08-05 13:00:00,82.97,83.17,82.84,83.16,19671.0,82.97,83.17,82.84,83.16,19671.0
2020-08-05 13:30:00,83.17,84.0,83.15,83.88,16493.0,83.17,84.0,83.15,83.88,16493.0
2020-08-05 14:00:00,83.87,84.14,83.69,84.13,30410.0,83.87,84.14,83.69,84.13,30410.0
2020-08-05 14:30:00,84.14,84.81,84.13,84.54,36263.0,84.14,84.81,84.13,84.54,36263.0
2020-08-05 15:00:00,84.51,84.79,84.45,84.66,35098.0,84.51,84.79,84.45,84.66,35098.0
2020-08-05 15:30:00,84.64,85.17,84.62,85.17,139896.0,84.64,85.17,84.62,85.17,139896.0
2020-08-06 09:30:00,84.51,85.34,83.86,85.08,55353.0,84.51,85.34,83.86,85.08,55353.0
2020-08-06 10:00:00,85.13,85.51,84.82,85.47,28258.0,85.13,85.51,84.82,85.47,28258.0
2020-08-06 10:30:00,85.55,86.04,84.7,85.04,32533.0,85.55,86.04,84.7,85.04,32533.0
2020-08-06 11:00:00,84.96,85.07,84.77,85.04,15527.0,84.96,85.07,84.77,85.04,15527.0
2020-08-06 11:30:00,85.08,85.48,84.92,85.43,35827.0,85.08,85.48,84.92,85.43,35827.0
2020-08-06 12:00:00,85.44,85.74,85.19,85.67,27004.0,85.44,85.74,85.19,85.67,27004.0
2020-08-06 12:30:00,85.68,86.19,85.42,85.93,50516.0,85.68,86.19,85.42,85.93,50516.0
2020-08-06 13:00:00,85.92,86.34,85.65,85.95,31345.0,85.92,86.34,85.65,85.95,31345.0
2020-08-06 13:30:00,85.94,86.36,85.71,86.28,40926.0,85.94,86.36,85.71,86.28,40926.0
2020-08-06 14:00:00,86.28,86.84,86.09,86.81,53050.0,86.28,86.84,86.09,86.81,53050.0
2020-08-06 14:30:00,86.81,87.2,86.53,87.11,62093.0,86.81,87.2,86.53,87.11,62093.0
2020-08-06 15:00:00,87.12,87.45,86.84,86.94,75555.0,87.12,87.45,86.84,86.94,75555.0
2020-08-06 15:30:00,86.93,86.94,86.27,86.52,228899.0,86.93,86.94,86.27,86.52,228899.0
2020-08-07 09:30:00,88.44,90.36,85.03,87.16,140122.0,88.44,90.36,85.03,87.16,140122.0
2020-08-07 10:00:00,87.29,87.66,86.65,87.12,68163.0,87.29,87.66,86.65,87.12,68163.0
2020-08-07 10:30:00,87.11,87.37,86.07,86.22,49854.0,87.11,87.37,86.07,86.22,49854.0
2020-08-07 11:00:00,86.32,86.71,85.0,85.04,47855.0,86.32,86.71,85.0,85.04,47855.0
2020-08-07 11:30:00,85.02,85.82,84.61,85.07,84834.0,85.02,85.82,84.61,85.07,84834.0
2020-08-07 12:00:00,85.07,85.17,83.07,84.04,98226.0,85.07,85.17,83.07,84.04,98226.0
2020-08-07 12:30:00,84.14,84.53,83.77,84.08,46984.0,84.14,84.53,83.77,84.08,46984.0
2020-08-07 13:00:00,84.08,85.32,83.64,85.05,46724.0,84.08,85.32,83.64,85.05,46724.0
2020-08-07 13:30:00,85.08,85.71,84.57,85.54,33607.0,85.08,85.71,84.57,85.54,33607.0
2020-08-07 14:00:00,85.55,85.56,84.65,85.08,31157.0,85.55,85.56,84.65,85.08,31157.0
2020-08-07 14:30:00,85.03,85.2,84.63,85.13,27663.0,85.03,85.2,84.63,85.13,27663.0
2020-08-07 15:00:00,85.05,85.4,84.75,85.27,50719.0,85.05,85.4,84.75,85.27,50719.0
2020-08-07 15:30:00,85.28,85.73,85.15,85.66,208522.0,85.28,85.73,85.15,85.66,208522.0
2020-08-10 09:30:00,86.29,88.34,86.22,88.34,70719.0,86.29,88.34,86.22,88.34,70719.0
2020-08-10 10:00:00,88.09,89.66,87.89,89.37,56876.0,88.09,89.66,87.89,89.37,56876.0
2020-08-10 10:30:00,89.37,90.9,89.31,90.27,43975.0,89.37,90.9,89.31,90.27,43975.0
2020-08-10 11:00:00,90.25,90.85,90.25,90.65,35310.0,90.25,90.85,90.25,90.65,35310.0
2020-08-10 11:30:00,90.66,91.35,90.59,90.65,33952.0,90.66,91.35,90.59,90.65,33952.0
2020-08-10 12:00:00,90.65,91.41,90.62,91.15,23658.0,90.65,91.41,90.62,91.15,23658.0
2020-08-10 12:30:00,91.09,91.22,89.93,90.29,20823.0,91.09,91.22,89.93,90.29,20823.0
2020-08-10 13:00:00,90.36,90.56,89.93,90.46,15083.0,90.36,90.56,89.93,90.46,15083.0
2020-08-10 13:30:00,90.41,90.8,90.23,90.56,24678.0,90.41,90.8,90.23,90.56,24678.0
2020-08-10 14:00:00,90.59,90.65,90.21,90.51,30347.0,90.59,90.65,90.21,90.51,30347.0
2020-08-10 14:30:00,90.56,91.01,90.56,90.86,67707.0,90.56,91.01,90.56,90.86,67707.0
2020-08-10 15:00:00,90.82,91.0,90.69,90.88,96946.0,90.82,91.0,90.69,90.88,96946.0
2020-08-10 15:30:00,90.82,90.9,90.45,90.65,145359.0,90.82,90.9,90.45,90.65,145359.0
2020-08-11 09:30:00,92.42,94.42,92.09,92.99,64510.0,92.42,94.42,92.09,92.99,64510.0
2020-08-11 10:00:00,92.9,92.91,91.93,92.53,35974.0,92.9,92.91,91.93,92.53,35974.0
2020-08-11 10:30:00,92.53,92.82,91.77,91.8,18911.0,92.53,92.82,91.77,91.8,18911.0
2020-08-11 11:00:00,91.89,92.06,91.23,91.82,13177.0,91.89,92.06,91.23,91.82,13177.0
2020-08-11 11:30:00,91.76,92.46,91.7,92.06,11805.0,91.76,92.46,91.7,92.06,11805.0
2020-08-11 12:00:00,92.14,92.14,90.85,91.35,11720.0,92.14,92.14,90.85,91.35,11720.0
2020-08-11 12:30:00,91.43,91.49,90.95,91.1,8350.0,91.43,91.49,90.95,91.1,8350.0
2020-08-11 13:00:00,91.17,91.99,91.17,91.72,9402.0,91.17,91.99,91.17,91.72,9402.0
2020-08-11 13:30:00,91.78,92.06,91.69,91.76,10924.0,91.78,92.06,91.69,91.76,10924.0
2020-08-11 14:00:00,91.79,92.02,91.38,91.47,12803.0,91.79,92.02,91.38,91.47,12803.0
2020-08-11 14:30:00,91.47,91.83,91.42,91.63,17502.0,91.47,91.83,91.42,91.63,17502.0
2020-08-11 15:00:00,91.54,91.58,90.5,90.94,26783.0,91.54,91.58,90.5,90.94,26783.0
2020-08-11 15:30:00,90.94,91.35,90.67,91.35,132074.0,90.94,91.35,90.67,91.35,132074.0
2020-08-12 09:30:00,92.29,92.89,90.78,90.78,75896.0,92.29,92.89,90.78,90.78,75896.0
2020-08-12 10:00:00,91.04,91.99,90.47,91.51,32823.0,91.04,91.99,90.47,91.51,32823.0
2020-08-12 10:30:00,91.66,91.77,90.84,91.07,23412.0,91.66,91.77,90.84,91.07,23412.0
2020-08-12 11:00:00,91.0,91.18,89.78,90.3,17437.0,91.0,91.18,89.78,90.3,17437.0
2020-08-12 11:30:00,90.3,90.4,89.74,89.76,14565.0,90.3,90.4,89.74,89.76,14565.0
2020-08-12 12:00:00,89.78,89.87,89.39,89.68,33994.0,89.78,89.87,89.39,89.68,33994.0
2020-08-12 12:30:00,89.64,90.7,89.6,90.27,30659.0,89.64,90.7,89.6,90.27,30659.0
2020-08-12 13:00:00,90.32,90.77,90.06,90.77,29409.0,90.32,90.77,90.06,90.77,29409.0
2020-08-12 13:30:00,90.76,90.89,90.34,90.41,30263.0,90.76,90.89,90.34,90.41,30263.0
2020-08-12 14:00:00,90.26,90.43,90.14,90.43,12960.0,90.26,90.43,90.14,90.43,12960.0
2020-08-12 14:30:00,90.43,90.63,90.05,90.47,19792.0,90.43,90.63,90.05,90.47,19792.0
2020-08-12 15:00:00,90.49,90.58,90.24,90.57,20909.0,90.49,90.58,90.24,90.57,20909.0
2020-08-12 15:30:00,90.63,91.48,90.34,91.44,122693.0,90.63,91.48,90.34,91.44,122693.0
2020-08-13 09:30:00,90.21,91.64,89.54,91.37,21727.0,90.21,91.64,89.54,91.37,21727.0
2020-08-13 10:00:00,91.42,91.81,90.02,90.14,35229.0,91.42,91.81,90.02,90.14,35229.0
2020-08-13 10:30:00,90.15,90.18,89.47,89.75,19835.0,90.15,90.18,89.47,89.75,19835.0
2020-08-13 11:00:00,89.74,89.75,88.76,89.23,18544.0,89.74,89.75,88.76,89.23,18544.0
2020-08-13 11:30:00,89.2,89.92,88.98,89.82,14834.0,89.2,89.92,88.98,89.82,14834.0
2020-08-13 12:00:00,89.82,89.97,89.58,89.9,16021.0,89.82,89.97,89.58,89.9,16021.0
2020-08-13 12:30:00,89.91,90.02,89.6,89.64,14811.0,89.91,90.02,89.6,89.64,14811.0
2020-08-13 13:00:00,89.69,90.08,89.68,90.06,8637.0,89.69,90.08,89.68,90.06,8637.0
2020-08-13 13:30:00,90.05,90.05,89.47,89.68,11221.0,90.05,90.05,89.47,89.68,11221.0
2020-08-13 14:00:00,89.62,89.81,89.28,89.41,14494.0,89.62,89.81,89.28,89.41,14494.0
2020-08-13 14:30:00,89.34,89.38,88.43,88.48,18396.0,89.34,89.38,88.43,88.48,18396.0
2020-08-13 15:00:00,88.53,89.02,88.41,88.89,32322.0,88.53,89.02,88.41,88.89,32322.0
2020-08-13 15:30:00,88.84,89.05,88.72,88.94,74896.0,88.84,89.05,88.72,88.94,74896.0
2020-08-14 09:30:00,87.96,89.0,87.34,88.72,31681.0,87.96,89.0,87.34,88.72,31681.0
2020-08-14 10:00:00,88.73,89.9,88.64,89.86,55335.0,88.73,89.9,88.64,89.86,55335.0
2020-08-14 10:30:00,89.89,90.03,89.07,89.6,35656.0,89.89,90.03,89.07,89.6,35656.0
2020-08-14 11:00:00,89.52,89.73,89.24,89.42,16186.0,89.52,89.73,89.24,89.42,16186.0
2020-08-14 11:30:00,89.53,89.9,89.29,89.9,16513.0,89.53,89.9,89.29,89.9,16513.0
2020-08-14 12:00:00,89.92,90.36,89.87,90.03,12405.0,89.92,90.36,89.87,90.03,12405.0
2020-08-14 12:30:00,89.95,90.02,89.63,89.83,3782.0,89.95,90.02,89.63,89.83,3782.0
2020-08-14 13:00:00,89.86,90.18,89.79,89.98,7627.0,89.86,90.18,89.79,89.98,7627.0
2020-08-14 13:30:00,89.88,90.73,89.85,90.72,9350.0,89.88,90.73,89.85,90.72,9350.0
2020-08-14 14:00:00,90.79,90.93,90.37,90.44,12520.0,90.79,90.93,90.37,90.44,12520.0
2020-08-14 14:30:00,90.39,90.64,89.75,89.75,17637.0,90.39,90.64,89.75,89.75,17637.0
2020-08-14 15:00:00,89.73,89.98,89.54,89.68,23939.0,89.73,89.98,89.54,89.68,23939.0
2020-08-14 15:30:00,89.67,90.36,89.55,90.23,128385.0,89.67,90.36,89.55,90.23,128385.0
2020-08-17 09:30:00,90.38,91.28,90.0,90.58,45246.0,90.38,91.28,90.0,90.58,45246.0
2020-08-17 10:00:00,90.45,91.55,90.33,91.09,51383.0,90.45,91.55,90.33,91.09,51383.0
2020-08-17 10:30:00,91.1,91.49,90.92,91.49,45523.0,91.1,91.49,90.92,91.49,45523.0
2020-08-17 11:00:00,91.57,91.9,91.07,91.75,32122.0,91.57,91.9,91.07,91.75,32122.0
2020-08-17 11:30:00,91.75,92.12,91.54,92.04,47013.0,91.75,92.12,91.54,92.04,47013.0
2020-08-17 12:00:00,92.09,92.26,91.8,91.98,19210.0,92.09,92.26,91.8,91.98,19210.0
2020-08-17 12:30:00,91.96,92.26,91.9,91.9,11529.0,91.96,92.26,91.9,91.9,11529.0
2020-08-17 13:00:00,91.84,92.02,91.63,91.94,14983.0,91.84,92.02,91.63,91.94,14983.0
2020-08-17 13:30:00,91.85,91.87,91.5,91.59,19573.0,91.85,91.87,91.5,91.59,19573.0
2020-08-17 14:00:00,91.63,91.63,90.75,91.24,24621.0,91.63,91.63,90.75,91.24,24621.0
2020-08-17 14:30:00,91.21,91.35,90.89,90.94,12858.0,91.21,91.35,90.89,90.94,12858.0
2020-08-17 15:00:00,90.96,91.32,90.91,91.29,42425.0,90.96,91.32,90.91,91.29,42425.0
2020-08-17 15:30:00,91.3,91.88,91.23,91.65,125194.0,91.3,91.88,91.23,91.65,125194.0
2020-08-18 09:30:00,91.57,92.22,90.18,90.22,31455.0,91.57,92.22,90.18,90.22,31455.0
2020-08-18 10:00:00,90.29,91.78,90.29,90.86,79616.0,90.29,91.78,90.29,90.86,79616.0
2020-08-18 10:30:00,90.77,91.23,90.73,90.94,33389.0,90.77,91.23,90.73,90.94,33389.0
2020-08-18 11:00:00,90.92,91.1,90.41,91.03,54602.0,90.92,91.1,90.41,91.03,54602.0
2020-08-18 11:30:00,91.11,91.38,90.69,90.9,12326.0,91.11,91.38,90.69,90.9,12326.0
2020-08-18 12:00:00,90.94,91.0,90.36,90.72,15422.0,90.94,91.0,90.36,90.72,15422.0
2020-08-18 12:30:00,90.67,90.76,90.51,90.71,16823.0,90.67,90.76,90.51,90.71,16823.0
2020-08-18 13:00:00,90.78,90.82,90.51,90.62,15700.0,90.78,90.82,90.51,90.62,15700.0
2020-08-18 13:30:00,90.62,90.85,90.58,90.78,10182.0,90.62,90.85,90.58,90.78,10182.0
2020-08-18 14:00:00,90.71,90.8,90.57,90.61,12792.0,90.71,90.8,90.57,90.61,12792.0
2020-08-18 14:30:00,90.57,90.75,90.53,90.63,22512.0,90.57,90.75,90.53,90.63,22512.0
2020-08-18 15:00:00,90.64,90.68,90.12,90.37,36304.0,90.64,90.68,90.12,90.37,36304.0
2020-08-18 15:30:00,90.36,90.7,90.27,90.6,123867.0,90.36,90.7,90.27,90.6,123867.0
2020-08-19 09:30:00,91.45,91.45,89.53,90.08,54720.0,91.45,91.45,89.53,90.08,54720.0
2020-08-19 10:00:00,90.1,90.74,89.58,90.13,27272.0,90.1,90.74,89.58,90.13,27272.0
2020-08-19 10:30:00,90.13,90.6,90.09,90.22,20874.0,90.13,90.6,90.09,90.22,20874.0
2020-08-19 11:00:00,90.18,90.37,90.0,90.3,16861.0,90.18,90.37,90.0,90.3,16861.0
2020-08-19 11:30:00,90.3,90.32,89.83,89.84,20254.0,90.3,90.32,89.83,89.84,20254.0
2020-08-19 12:00:00,89.87,90.17,89.75,89.86,24337.0,89.87,90.17,89.75,89.86,24337.0
2020-08-19 12:30:00,89.89,90.29,89.83,90.25,23060.0,89.89,90.29,89.83,90.25,23060.0
2020-08-19 13:00:00,90.32,91.19,90.32,90.75,20247.0,90.32,91.19,90.32,90.75,20247.0
2020-08-19 13:30:00,90.79,91.31,90.78,91.3,30136.0,90.79,91.31,90.78,91.3,30136.0
2020-08-19 14:00:00,91.34,91.46,90.94,90.97,21987.0,91.34,91.46,90.94,90.97,21987.0
2020-08-19 14:30:00,90.98,91.0,90.52,90.72,13606.0,90.98,91.0,90.52,90.72,13606.0
2020-08-19 15:00:00,90.7,90.8,90.45,90.53,20335.0,90.7,90.8,90.45,90.53,20335.0
2020-08-19 15:30:00,90.53,90.58,89.97,90.12,84642.0,90.53,90.58,89.97,90.12,84642.0
2020-08-20 09:30:00,88.86,90.43,88.15,89.93,35130.0,88.86,90.43,88.15,89.93,35130.0
2020-08-20 10:00:00,89.83,90.92,89.63,90.58,19710.0,89.83,90.92,89.63,90.58,19710.0
2020-08-20 10:30:00,90.51,91.36,90.3,90.31,25467.0,90.51,91.36,90.3,90.31,25467.0
2020-08-20 11:00:00,90.36,90.82,90.35,90.36,14851.0,90.36,90.82,90.35,90.36,14851.0
2020-08-20 11:30:00,90.35,90.72,90.05,90.05,13061.0,90.35,90.72,90.05,90.05,13061.0
2020-08-20 12:00:00,90.04,90.35,89.87,90.09,12585.0,90.04,90.35,89.87,90.09,12585.0
2020-08-20 12:30:00,90.1,90.34,90.08,90.19,6865.0,90.1,90.34,90.08,90.19,6865.0
2020-08-20 13:00:00,90.23,90.26,89.86,90.1,10198.0,90.23,90.26,89.86,90.1,10198.0
2020-08-20 13:30:00,90.14,90.32,90.07,90.12,9730.0,90.14,90.32,90.07,90.12,9730.0
2020-08-20 14:00:00,90.14,90.26,89.9,89.9,16021.0,90.14,90.26,89.9,89.9,16021.0
2020-08-20 14:30:00,89.94,90.01,89.56,89.81,10644.0,89.94,90.01,89.56,89.81,10644.0
2020-08-20 15:00:00,89.79,89.99,89.49,89.6,14766.0,89.79,89.99,89.49,89.6,14766.0
2020-08-20 15:30:00,89.59,89.96,89.42,89.84,90090.0,89.59,89.96,89.42,89.84,90090.0
2020-08-21 09:30:00,90.04,91.25,89.76,90.45,41233.0,90.04,91.25,89.76,90.45,41233.0
2020-08-21 10:00:00,90.65,90.7,90.0,90.28,28953.0,90.65,90.7,90.0,90.28,28953.0
2020-08-21 10:30:00,90.32,91.05,90.31,91.01,18444.0,90.32,91.05,90.31,91.01,18444.0
2020-08-21 11:00:00,90.98,91.3,90.82,91.16,13221.0,90.98,91.3,90.82,91.16,13221.0
2020-08-21 11:30:00,91.19,91.23,90.63,91.02,16846.0,91.19,91.23,90.63,91.02,16846.0
2020-08-21 12:00:00,90.87,91.14,90.53,90.53,9490.0,90.87,91.14,90.53,90.53,9490.0
2020-08-21 12:30:00,90.56,90.57,90.18,90.2,46585.0,90.56,90.57,90.18,90.2,46585.0
2020-08-21 13:00:00,90.12,90.35,90.05,90.19,16506.0,90.12,90.35,90.05,90.19,16506.0
2020-08-21 13:30:00,90.18,90.3,89.89,90.18,8957.0,90.18,90.3,89.89,90.18,8957.0
2020-08-21 14:00:00,90.21,90.24,90.01,90.07,10634.0,90.21,90.24,90.01,90.07,10634.0
2020-08-21 14:30:00,90.09,90.22,89.86,89.87,19208.0,90.09,90.22,89.86,89.87,19208.0
2020-08-21 15:00:00,89.83,90.04,89.69,89.78,22663.0,89.83,90.04,89.69,89.78,22663.0
2020-08-21 15:30:00,89.75,90.38,89.64,90.35,74548.0,89.75,90.38,89.64,90.35,74548.0
2020-08-24 09:30:00,90.66,92.53,90.66,92.38,37963.0,90.66,92.53,90.66,92.38,37963.0
2020-08-24 10:00:00,92.41,93.94,92.41,93.15,39325.0,92.41,93.94,92.41,93.15,39325.0
2020-08-24 10:30:00,93.23,94.09,93.15,93.99,36210.0,93.23,94.09,93.15,93.99,36210.0
2020-08-24 11:00:00,93.88,94.23,93.69,94.17,28628.0,93.88,94.23,93.69,94.17,28628.0
2020-08-24 11:30:00,94.29,94.39,94.06,94.14,23944.0,94.29,94.39,94.06,94.14,23944.0
2020-08-24 12:00:00,94.13,94.47,93.58,93.99,29778.0,94.13,94.47,93.58,93.99,29778.0
2020-08-24 12:30:00,93.92,94.18,93.68,93.71,23050.0,93.92,94.18,93.68,93.71,23050.0
2020-08-24 13:00:00,93.65,93.75,93.22,93.74,14411.0,93.65,93.75,93.22,93.74,14411.0
2020-08-24 13:30:00,93.83,93.89,93.48,93.54,10005.0,93.83,93.89,93.48,93.54,10005.0
2020-08-24 14:00:00,93.58,93.89,93.32,93.74,20917.0,93.58,93.89,93.32,93.74,20917.0
2020-08-24 14:30:00,93.8,94.03,93.24,93.34,26633.0,93.8,94.03,93.24,93.34,26633.0
2020-08-24 15:00:00,93.36,93.45,93.1,93.23,21478.0,93.36,93.45,93.1,93.23,21478.0
2020-08-24 15:30:00,93.17,93.71,93.13,93.52,96079.0,93.17,93.71,93.13,93.52,96079.0
2020-08-25 09:30:00,93.96,94.42,93.06,93.96,58586.0,93.96,94.42,93.06,93.96,58586.0
2020-08-25 10:00:00,93.94,94.09,91.93,92.23,12973.0,93.94,94.09,91.93,92.23,12973.0
2020-08-25 10:30:00,92.03,92.03,91.19,91.59,12988.0,92.03,92.03,91.19,91.59,12988.0
2020-08-25 11:00:00,91.58,91.78,90.45,91.31,14262.0,91.58,91.78,90.45,91.31,14262.0
2020-08-25 11:30:00,91.39,91.61,90.93,91.39,34607.0,91.39,91.61,90.93,91.39,34607.0
2020-08-25 12:00:00,91.09,91.63,91.05,91.59,8897.0,91.09,91.63,91.05,91.59,8897.0
2020-08-25 12:30:00,91.46,92.03,91.46,92.03,9270.0,91.46,92.03,91.46,92.03,9270.0
2020-08-25 13:00:00,92.03,92.46,91.9,92.46,9587.0,92.03,92.46,91.9,92.46,9587.0
2020-08-25 13:30:00,92.45,92.68,92.44,92.49,7423.0,92.45,92.68,92.44,92.49,7423.0
2020-08-25 14:00:00,92.41,92.56,92.21,92.36,10006.0,92.41,92.56,92.21,92.36,10006.0
2020-08-25 14:30:00,92.34,93.03,92.33,93.01,24061.0,92.34,93.03,92.33,93.01,24061.0
2020-08-25 15:00:00,93.0,93.25,92.9,93.17,18012.0,93.0,93.25,92.9,93.17,18012.0
2020-08-25 15:30:00,93.18,93.49,93.07,93.32,72491.0,93.18,93.49,93.07,93.32,72491.0
2020-08-26 09:30:00,93.54,93.76,92.75,93.52,30971.0,93.54,93.76,92.75,93.52,30971.0
2020-08-26 10:00:00,93.41,93.59,92.9,93.3,17650.0,93.41,93.59,92.9,93.3,17650.0
2020-08-26 10:30:00,93.29,93.7,93.11,93.7,23574.0,93.29,93.7,93.11,93.7,23574.0
2020-08-26 11:00:00,93.69,94.03,93.43,93.48,10625.0,93.69,94.03,93.43,93.48,10625.0
2020-08-26 11:30:00,93.48,93.48,92.15,92.23,29739.0,93.48,93.48,92.15,92.23,29739.0
2020-08-26 12:00:00,92.35,92.97,92.21,92.67,8625.0,92.35,92.97,92.21,92.67,8625.0
2020-08-26 12:30:00,92.58,92.87,92.33,92.78,9788.0,92.58,92.87,92.33,92.78,9788.0
2020-08-26 13:00:00,92.73,93.03,92.69,92.91,12935.0,92.73,93.03,92.69,92.91,12935.0
2020-08-26 13:30:00,92.86,92.98,92.81,92.92,12228.0,92.86,92.98,92.81,92.92,12228.0
2020-08-26 14:00:00,92.94,93.46,92.65,92.65,25846.0,92.94,93.46,92.65,92.65,25846.0
2020-08-26 14:30:00,92.89,93.11,92.89,93.01,21289.0,92.89,93.11,92.89,93.01,21289.0
2020-08-26 15:00:00,93.04,93.51,92.99,93.26,21963.0,93.04,93.51,92.99,93.26,21963.0
2020-08-26 15:30:00,93.31,93.31,93.08,93.27,66353.0,93.31,93.31,93.08,93.27,66353.0
2020-08-27 09:30:00,94.21,96.27,93.53,96.06,33388.0,94.21,96.27,93.53,96.06,33388.0
2020-08-27 10:00:00,96.34,96.38,95.06,95.61,32057.0,96.34,96.38,95.06,95.61,32057.0
2020-08-27 10:30:00,95.51,96.86,95.51,96.86,40278.0,95.51,96.86,95.51,96.86,40278.0
2020-08-27 11:00:00,96.84,96.97,95.78,95.93,51708.0,96.84,96.97,95.78,95.93,51708.0
2020-08-27 11:30:00,95.85,97.49,95.85,97.43,23952.0,95.85,97.49,95.85,97.43,23952.0
2020-08-27 12:00:00,97.48,97.56,96.2,96.38,29274.0,97.48,97.56,96.2,96.38,29274.0
2020-08-27 12:30:00,96.47,96.68,96.24,96.46,18157.0,96.47,96.68,96.24,96.46,18157.0
2020-08-27 13:00:00,96.48,97.37,96.38,97.18,20372.0,96.48,97.37,96.38,97.18,20372.0
2020-08-27 13:30:00,97.2,97.54,96.85,97.17,16722.0,97.2,97.54,96.85,97.17,16722.0
2020-08-27 14:00:00,97.13,97.86,96.83,97.26,39648.0,97.13,97.86,96.83,97.26,39648.0
2020-08-27 14:30:00,97.23,97.71,96.9,97.63,27414.0,97.23,97.71,96.9,97.63,27414.0
2020-08-27 15:00:00,97.63,97.68,97.34,97.57,30434.0,97.63,97.68,97.34,97.57,30434.0
2020-08-27 15:30:00,97.55,97.64,96.96,97.01,162229.0,97.55,97.64,96.96,97.01,162229.0
2020-08-28 09:30:00,96.94,97.91,96.6,97.39,29919.0,96.94,97.91,96.6,97.39,29919.0
2020-08-28 10:00:00,97.36,97.53,96.66,96.77,19963.0,97.36,97.53,96.66,96.77,19963.0
2020-08-28 10:30:00,96.66,97.15,96.33,96.72,23738.0,96.66,97.15,96.33,96.72,23738.0
2020-08-28 11:00:00,96.65,96.97,96.58,96.7,26801.0,96.65,96.97,96.58,96.7,26801.0
2020-08-28 11:30:00,96.55,96.93,96.53,96.58,17445.0,96.55,96.93,96.53,96.58,17445.0
2020-08-28 12:00:00,96.58,97.34,96.56,97.06,15320.0,96.58,97.34,96.56,97.06,15320.0
2020-08-28 12:30:00,97.02,97.05,96.75,97.04,16124.0,97.02,97.05,96.75,97.04,16124.0
2020-08-28 13:00:00,97.02,97.05,96.59,96.59,16171.0,97.02,97.05,96.59,96.59,16171.0
2020-08-28 13:30:00,96.59,96.81,96.48,96.6,16500.0,96.59,96.81,96.48,96.6,16500.0
2020-08-28 14:00:00,96.58,96.89,96.57,96.76,14728.0,96.58,96.89,96.57,96.76,14728.0
2020-08-28 14:30:00,96.74,97.01,96.02,96.04,31229.0,96.74,97.01,96.02,96.04,31229.0
2020-08-28 15:00:00,96.09,96.15,95.6,95.61,40711.0,96.09,96.15,95.6,95.61,40711.0
2020-08-28 15:30:00,95.64,96.65,95.55,96.33,154894.0,95.64,96.65,95.55,96.33,154894.0
2020-08-31 09:30:00,95.93,95.93,93.69,93.86,69691.0,95.93,95.93,93.69,93.86,69691.0
2020-08-31 10:00:00,93.86,93.98,92.49,92.53,22912.0,93.86,93.98,92.49,92.53,22912.0
2020-08-31 10:30:00,92.57,93.1,92.48,93.07,21666.0,92.57,93.1,92.48,93.07,21666.0
2020-08-31 11:00:00,93.14,93.4,92.79,92.79,17447.0,93.14,93.4,92.79,92.79,17447.0
2020-08-31 11:30:00,92.85,93.45,92.7,93.37,11204.0,92.85,93.45,92.7,93.37,11204.0
2020-08-31 12:00:00,93.36,93.56,93.01,93.12,16899.0,93.36,93.56,93.01,93.12,16899.0
2020-08-31 12:30:00,93.09,93.18,92.64,92.65,7795.0,93.09,93.18,92.64,92.65,7795.0
2020-08-31 13:00:00,92.7,93.02,92.64,93.02,12504.0,92.7,93.02,92.64,93.02,12504.0
2020-08-31 13:30:00,93.06,93.56,93.02,93.53,17773.0,93.06,93.56,93.02,93.53,17773.0
2020-08-31 14:00:00,93.53,93.54,92.94,93.06,22713.0,93.53,93.54,92.94,93.06,22713.0
2020-08-31 14:30:00,93.13,93.25,92.99,93.02,17650.0,93.13,93.25,92.99,93.02,17650.0
2020-08-31 15:00:00,93.06,93.51,93.06,93.31,37504.0,93.06,93.51,93.06,93.31,37504.0
2020-08-31 15:30:00,93.25,93.25,92.2,92.29,97131.0,93.25,93.25,92.2,92.29,97131.0
2020-09-01 09:30:00,92.84,93.15,91.11,92.84,91113.0,92.84,93.15,91.11,92.84,91113.0
2020-09-01 10:00:00,92.91,93.67,92.69,93.63,37847.0,92.91,93.67,92.69,93.63,37847.0
2020-09-01 10:30:00,93.76,93.82,92.46,92.82,21566.0,93.76,93.82,92.46,92.82,21566.0
2020-09-01 11:00:00,92.77,93.5,92.61,93.33,17260.0,92.77,93.5,92.61,93.33,17260.0
2020-09-01 11:30:00,93.3,94.06,93.3,93.72,11282.0,93.3,94.06,93.3,93.72,11282.0
2020-09-01 12:00:00,93.75,93.75,93.21,93.23,10603.0,93.75,93.75,93.21,93.23,10603.0
2020-09-01 12:30:00,93.23,93.38,93.14,93.36,6375.0,93.23,93.38,93.14,93.36,6375.0
2020-09-01 13:00:00,93.36,93.37,93.0,93.16,14785.0,93.36,93.37,93.0,93.16,14785.0
2020-09-01 13:30:00,93.14,93.33,92.67,92.67,14018.0,93.14,93.33,92.67,92.67,14018.0
2020-09-01 14:00:00,92.77,92.81,92.14,92.26,19697.0,92.77,92.81,92.14,92.26,19697.0
2020-09-01 14:30:00,92.04,92.36,91.92,92.29,22703.0,92.04,92.36,91.92,92.29,22703.0
2020-09-01 15:00:00,92.26,92.34,91.65,91.73,37860.0,92.26,92.34,91.65,91.73,37860.0
2020-09-01 15:30:00,91.76,92.43,91.69,92.0,134741.0,91.76,92.43,91.69,92.0,134741.0
2020-09-02 09:30:00,92.47,92.86,91.48,92.04,23432.0,92.47,92.86,91.48,92.04,23432.0
2020-09-02 10:00:00,92.39,93.2,91.83,93.01,30105.0,92.39,93.2,91.83,93.01,30105.0
2020-09-02 10:30:00,92.9,93.22,92.26,92.57,16909.0,92.9,93.22,92.26,92.57,16909.0
2020-09-02 11:00:00,92.58,93.53,92.52,92.93,11338.0,92.58,93.53,92.52,92.93,11338.0
2020-09-02 11:30:00,93.03,93.14,92.82,92.91,15692.0,93.03,93.14,92.82,92.91,15692.0
2020-09-02 12:00:00,92.86,93.43,92.79,93.42,12987.0,92.86,93.43,92.79,93.42,12987.0
2020-09-02 12:30:00,93.44,93.68,93.23,93.37,18870.0,93.44,93.68,93.23,93.37,18870.0
2020-09-02 13:00:00,93.4,93.46,92.45,92.72,32280.0,93.4,93.46,92.45,92.72,32280.0
2020-09-02 13:30:00,92.67,93.19,92.58,93.07,9581.0,92.67,93.19,92.58,93.07,9581.0
2020-09-02 14:00:00,93.12,93.64,92.88,93.58,10096.0,93.12,93.64,92.88,93.58,10096.0
2020-09-02 14:30:00,93.54,94.15,93.42,94.14,20099.0,93.54,94.15,93.42,94.14,20099.0
2020-09-02 15:00:00,94.14,94.18,93.72,93.72,30059.0,94.14,94.18,93.72,93.72,30059.0
2020-09-02 15:30:00,93.73,94.31,93.59,93.83,80383.0,93.73,94.31,93.59,93.83,80383.0
2020-09-03 09:30:00,94.37,94.46,92.87,93.4,24690.0,94.37,94.46,92.87,93.4,24690.0
2020-09-03 10:00:00,93.4,93.4,92.04,92.36,14154.0,93.4,93.4,92.04,92.36,14154.0
2020-09-03 10:30:00,92.45,92.91,91.94,92.17,43355.0,92.45,92.91,91.94,92.17,43355.0
2020-09-03 11:00:00,92.0,92.25,90.21,91.09,56952.0,92.0,92.25,90.21,91.09,56952.0
2020-09-03 11:30:00,91.0,92.39,90.84,91.71,27376.0,91.0,92.39,90.84,91.71,27376.0
2020-09-03 12:00:00,91.67,92.25,91.67,92.09,9943.0,91.67,92.25,91.67,92.09,9943.0
2020-09-03 12:30:00,91.94,91.95,91.26,91.75,13907.0,91.94,91.95,91.26,91.75,13907.0
2020-09-03 13:00:00,91.45,92.0,91.26,91.96,13429.0,91.45,92.0,91.26,91.96,13429.0
2020-09-03 13:30:00,91.85,91.95,91.19,91.63,7400.0,91.85,91.95,91.19,91.63,7400.0
2020-09-03 14:00:00,91.68,91.86,91.21,91.54,9492.0,91.68,91.86,91.21,91.54,9492.0
2020-09-03 14:30:00,91.56,92.05,90.96,91.0,17476.0,91.56,92.05,90.96,91.0,17476.0
2020-09-03 15:00:00,91.06,91.47,90.97,91.08,17389.0,91.06,91.47,90.97,91.08,17389.0
2020-09-03 15:30:00,91.02,91.55,90.84,91.3,100868.0,91.02,91.55,90.84,91.3,100868.0
2020-09-04 09:30:00,91.12,94.1,90.99,93.32,27991.0,91.12,94.1,90.99,93.32,27991.0
2020-09-04 10:00:00,93.45,94.06,92.57,92.72,9537.0,93.45,94.06,92.57,92.72,9537.0
2020-09-04 10:30:00,92.82,92.95,91.36,91.88,17504.0,92.82,92.95,91.36,91.88,17504.0
2020-09-04 11:00:00,91.73,91.91,91.35,91.56,21921.0,91.73,91.91,91.35,91.56,21921.0
2020-09-04 11:30:00,91.62,92.07,91.01,91.99,14581.0,91.62,92.07,91.01,91.99,14581.0
2020-09-04 12:00:00,91.91,93.06,91.77,92.97,19142.0,91.91,93.06,91.77,92.97,19142.0
2020-09-04 12:30:00,92.91,93.55,92.65,93.45,15513.0,92.91,93.55,92.65,93.45,15513.0
2020-09-04 13:00:00,93.56,93.56,92.99,93.02,12723.0,93.56,93.56,92.99,93.02,12723.0
2020-09-04 13:30:00,92.73,92.87,92.36,92.73,8570.0,92.73,92.87,92.36,92.73,8570.0
2020-09-04 14:00:00,92.68,92.88,92.3,92.88,6482.0,92.68,92.88,92.3,92.88,6482.0
2020-09-04 14:30:00,92.8,93.42,92.61,93.38,14300.0,92.8,93.42,92.61,93.38,14300.0
2020-09-04 15:00:00,93.49,93.49,92.83,92.9,16948.0,93.49,93.49,92.83,92.9,16948.0
2020-09-04 15:30:00,92.81,92.88,92.11,92.43,59604.0,92.81,92.88,92.11,92.43,59604.0
2020-09-08 09:30:00,92.13,92.88,91.27,92.56,76421.0,92.13,92.88,91.27,92.56,76421.0
2020-09-08 10:00:00,92.58,92.79,91.37,92.79,41030.0,92.58,92.79,91.37,92.79,41030.0
2020-09-08 10:30:00,92.65,93.14,92.33,92.47,22564.0,92.65,93.14,92.33,92.47,22564.0
2020-09-08 11:00:00,92.34,93.09,92.24,92.39,18008.0,92.34,93.09,92.24,92.39,18008.0
2020-09-08 11:30:00,92.36,92.59,92.07,92.37,11153.0,92.36,92.59,92.07,92.37,11153.0
2020-09-08 12:00:00,92.28,93.4,92.28,93.21,13253.0,92.28,93.4,92.28,93.21,13253.0
2020-09-08 12:30:00,93.18,94.2,93.18,93.95,15980.0,93.18,94.2,93.18,93.95,15980.0
2020-09-08 13:00:00,93.87,94.2,93.69,94.15,8798.0,93.87,94.2,93.69,94.15,8798.0
2020-09-08 13:30:00,94.11,94.2,93.53,93.56,7792.0,94.11,94.2,93.53,93.56,7792.0
2020-09-08 14:00:00,93.65,93.65,93.19,93.19,6097.0,93.65,93.65,93.19,93.19,6097.0
2020-09-08 14:30:00,93.01,93.17,92.63,92.98,11951.0,93.01,93.17,92.63,92.98,11951.0
2020-09-08 15:00:00,92.93,93.29,92.6,93.29,13941.0,92.93,93.29,92.6,93.29,13941.0
2020-09-08 15:30:00,93.29,93.4,92.51,92.55,62308.0,93.29,93.4,92.51,92.55,62308.0
2020-09-09 09:30:00,92.0,93.53,91.82,92.32,19890.0,92.0,93.53,91.82,92.32,19890.0
2020-09-09 10:00:00,92.54,93.3,92.29,92.38,19029.0,92.54,93.3,92.29,92.38,19029.0
2020-09-09 10:30:00,92.48,92.74,91.92,92.14,10700.0,92.48,92.74,91.92,92.14,10700.0
2020-09-09 11:00:00,92.15,93.23,92.15,93.12,16507.0,92.15,93.23,92.15,93.12,16507.0
2020-09-09 11:30:00,93.04,93.23,92.77,92.96,12412.0,93.04,93.23,92.77,92.96,12412.0
2020-09-09 12:00:00,93.09,93.36,93.09,93.36,5902.0,93.09,93.36,93.09,93.36,5902.0
2020-09-09 12:30:00,93.4,93.48,93.06,93.06,6202.0,93.4,93.48,93.06,93.06,6202.0
2020-09-09 13:00:00,93.08,93.62,93.06,93.62,9987.0,93.08,93.62,93.06,93.62,9987.0
2020-09-09 13:30:00,93.68,93.87,93.6,93.84,5423.0,93.68,93.87,93.6,93.84,5423.0
2020-09-09 14:00:00,93.96,94.28,93.83,94.14,11045.0,93.96,94.28,93.83,94.14,11045.0
2020-09-09 14:30:00,94.21,94.52,94.09,94.14,13326.0,94.21,94.52,94.09,94.14,13326.0
2020-09-09 15:00:00,94.16,94.4,94.08,94.38,11965.0,94.16,94.4,94.08,94.38,11965.0
2020-09-09 15:30:00,94.38,94.5,93.97,94.09,56738.0,94.38,94.5,93.97,94.09,56738.0
2020-09-10 09:30:00,94.98,95.62,94.13,94.3,28156.0,94.98,95.62,94.13,94.3,28156.0
2020-09-10 10:00:00,94.28,94.39,93.66,93.73,37205.0,94.28,94.39,93.66,93.73,37205.0
2020-09-10 10:30:00,93.75,94.03,93.29,93.29,14701.0,93.75,94.03,93.29,93.29,14701.0
2020-09-10 11:00:00,93.15,93.9,93.15,93.75,8254.0,93.15,93.9,93.15,93.75,8254.0
2020-09-10 11:30:00,93.7,93.76,93.35,93.35,8202.0,93.7,93.76,93.35,93.35,8202.0
2020-09-10 12:00:00,93.3,93.72,93.3,93.44,8680.0,93.3,93.72,93.3,93.44,8680.0
2020-09-10 12:30:00,93.5,93.83,93.34,93.79,11600.0,93.5,93.83,93.34,93.79,11600.0
2020-09-10 13:00:00,93.84,94.51,93.81,94.15,9868.0,93.84,94.51,93.81,94.15,9868.0
2020-09-10 13:30:00,94.13,94.49,93.99,94.04,10248.0,94.13,94.49,93.99,94.04,10248.0
2020-09-10 14:00:00,94.07,94.42,93.6,93.65,12111.0,94.07,94.42,93.6,93.65,12111.0
2020-09-10 14:30:00,93.74,94.57,93.55,94.41,21620.0,93.74,94.57,93.55,94.41,21620.0
2020-09-10 15:00:00,94.38,94.48,93.21,93.5,34239.0,94.38,94.48,93.21,93.5,34239.0
2020-09-10 15:30:00,93.49,94.23,93.47,93.75,107571.0,93.49,94.23,93.47,93.75,107571.0
2020-09-11 09:30:00,94.7,95.09,93.84,94.65,25285.0,94.7,95.09,93.84,94.65,25285.0
2020-09-11 10:00:00,94.65,95.68,94.31,95.42,30825.0,94.65,95.68,94.31,95.42,30825.0
2020-09-11 10:30:00,95.49,96.16,95.28,95.78,13554.0,95.49,96.16,95.28,95.78,13554.0
2020-09-11 11:00:00,95.75,96.65,95.74,96.6,17528.0,95.75,96.65,95.74,96.6,17528.0
2020-09-11 11:30:00,96.55,96.55,96.11,96.29,13238.0,96.55,96.55,96.11,96.29,13238.0
2020-09-11 12:00:00,96.18,96.85,96.08,96.7,12213.0,96.18,96.85,96.08,96.7,12213.0
2020-09-11 12:30:00,96.65,96.71,96.2,96.24,13600.0,96.65,96.71,96.2,96.24,13600.0
2020-09-11 13:00:00,96.28,96.37,95.25,95.31,12310.0,96.28,96.37,95.25,95.31,12310.0
2020-09-11 13:30:00,95.27,95.65,95.18,95.25,15587.0,95.27,95.65,95.18,95.25,15587.0
2020-09-11 14:00:00,95.16,95.66,95.04,95.42,13965.0,95.16,95.66,95.04,95.42,13965.0
2020-09-11 14:30:00,95.55,96.37,95.46,96.26,14501.0,95.55,96.37,95.46,96.26,14501.0
2020-09-11 15:00:00,96.36,96.36,95.84,96.24,15270.0,96.36,96.36,95.84,96.24,15270.0
2020-09-11 15:30:00,96.27,97.05,96.27,96.98,114647.0,96.27,97.05,96.27,96.98,114647.0
2020-09-14 09:30:00,97.88,99.85,97.39,99.65,42601.0,97.88,99.85,97.39,99.65,42601.0
2020-09-14 10:00:00,99.68,99.84,99.2,99.84,24029.0,99.68,99.84,99.2,99.84,24029.0
2020-09-14 10:30:00,100.0,100.12,99.48,99.61,26480.0,100.0,100.12,99.48,99.61,26480.0
2020-09-14 11:00:00,99.72,100.26,99.59,100.0,14374.0,99.72,100.26,99.59,100.0,14374.0
2020-09-14 11:30:00,100.11,100.84,100.02,100.74,17146.0,100.11,100.84,100.02,100.74,17146.0
2020-09-14 12:00:00,100.67,100.92,100.56,100.79,10306.0,100.67,100.92,100.56,100.79,10306.0
2020-09-14 12:30:00,100.91,101.34,100.89,101.06,17052.0,100.91,101.34,100.89,101.06,17052.0
2020-09-14 13:00:00,101.12,101.21,100.15,100.3,16234.0,101.12,101.21,100.15,100.3,16234.0
2020-09-14 13:30:00,100.43,100.43,99.8,100.15,15553.0,100.43,100.43,99.8,100.15,15553.0
2020-09-14 14:00:00,100.19,100.56,100.18,100.35,18410.0,100.19,100.56,100.18,100.35,18410.0
2020-09-14 14:30:00,100.37,100.46,100.05,100.44,25445.0,100.37,100.46,100.05,100.44,25445.0
2020-09-14 15:00:00,100.44,100.53,100.11,100.4,28392.0,100.44,100.53,100.11,100.4,28392.0
2020-09-14 15:30:00,100.45,101.28,100.28,100.46,97219.0,100.45,101.28,100.28,100.46,97219.0
2020-09-15 09:30:00,100.04,101.68,99.65,99.91,26261.0,100.04,101.68,99.65,99.91,26261.0
2020-09-15 10:00:00,99.9,100.87,99.73,100.55,21997.0,99.9,100.87,99.73,100.55,21997.0
2020-09-15 10:30:00,100.34,100.8,100.0,100.79,22745.0,100.34,100.8,100.0,100.79,22745.0
2020-09-15 11:00:00,100.71,100.71,100.08,100.3,11323.0,100.71,100.71,100.08,100.3,11323.0
2020-09-15 11:30:00,100.18,100.18,99.6,99.64,8920.0,100.18,100.18,99.6,99.64,8920.0
2020-09-15 12:00:00,99.62,99.76,99.12,99.56,12450.0,99.62,99.76,99.12,99.56,12450.0
2020-09-15 12:30:00,99.58,99.7,99.34,99.51,11074.0,99.58,99.7,99.34,99.51,11074.0
2020-09-15 13:00:00,99.52,99.58,99.28,99.46,17736.0,99.52,99.58,99.28,99.46,17736.0
2020-09-15 13:30:00,99.45,99.68,99.23,99.58,12740.0,99.45,99.68,99.23,99.58,12740.0
2020-09-15 14:00:00,99.57,99.77,99.51,99.71,12480.0,99.57,99.77,99.51,99.71,12480.0
2020-09-15 14:30:00,99.65,100.01,99.65,99.96,15668.0,99.65,100.01,99.65,99.96,15668.0
2020-09-15 15:00:00,99.99,100.23,99.15,99.15,21483.0,99.99,100.23,99.15,99.15,21483.0
2020-09-15 15:30:00,99.13,99.13,98.15,98.77,166493.0,99.13,99.13,98.15,98.77,166493.0
2020-09-16 09:30:00,99.79,100.58,99.41,100.18,20904.0,99.79,100.58,99.41,100.18,20904.0
2020-09-16 10:00:00,100.06,101.21,100.0,100.78,24949.0,100.06,101.21,100.0,100.78,24949.0
2020-09-16 10:30:00,100.79,101.22,100.39,100.51,13444.0,100.79,101.22,100.39,100.51,13444.0
2020-09-16 11:00:00,100.57,101.41,100.57,101.25,10817.0,100.57,101.41,100.57,101.25,10817.0
2020-09-16 11:30:00,101.2,101.37,100.87,100.97,20873.0,101.2,101.37,100.87,100.97,20873.0
2020-09-16 12:00:00,100.95,101.11,100.75,100.85,10751.0,100.95,101.11,100.75,100.85,10751.0
2020-09-16 12:30:00,100.86,101.33,100.76,101.21,9709.0,100.86,101.33,100.76,101.21,9709.0
2020-09-16 13:00:00,101.17,101.43,101.14,101.24,10275.0,101.17,101.43,101.14,101.24,10275.0
2020-09-16 13:30:00,101.2,101.2,100.82,100.95,12214.0,101.2,101.2,100.82,100.95,12214.0
2020-09-16 14:00:00,100.89,102.09,100.73,102.02,69978.0,100.89,102.09,100.73,102.02,69978.0
2020-09-16 14:30:00,102.05,102.3,101.54,101.63,22889.0,102.05,102.3,101.54,101.63,22889.0
2020-09-16 15:00:00,101.61,101.68,100.61,100.73,17627.0,101.61,101.68,100.61,100.73,17627.0
2020-09-16 15:30:00,100.65,100.89,100.07,100.28,68879.0,100.65,100.89,100.07,100.28,68879.0
2020-09-17 09:30:00,101.97,102.98,100.18,101.65,62486.0,101.97,102.98,100.18,101.65,62486.0
2020-09-17 10:00:00,101.69,102.23,101.4,101.86,23542.0,101.69,102.23,101.4,101.86,23542.0
2020-09-17 10:30:00,101.82,102.01,101.06,101.07,17179.0,101.82,102.01,101.06,101.07,17179.0
2020-09-17 11:00:00,101.07,102.8,101.0,102.23,23887.0,101.07,102.8,101.0,102.23,23887.0
2020-09-17 11:30:00,102.26,102.9,102.23,102.9,13618.0,102.26,102.9,102.23,102.9,13618.0
2020-09-17 12:00:00,102.83,103.2,102.15,102.34,20045.0,102.83,103.2,102.15,102.34,20045.0
2020-09-17 12:30:00,102.23,102.53,101.88,102.52,9891.0,102.23,102.53,101.88,102.52,9891.0
2020-09-17 13:00:00,102.62,102.64,102.28,102.33,7176.0,102.62,102.64,102.28,102.33,7176.0
2020-09-17 13:30:00,102.24,103.21,102.24,103.1,11108.0,102.24,103.21,102.24,103.1,11108.0
2020-09-17 14:00:00,103.07,103.54,103.06,103.37,13677.0,103.07,103.54,103.06,103.37,13677.0
2020-09-17 14:30:00,103.18,103.75,103.09,103.55,20770.0,103.18,103.75,103.09,103.55,20770.0
2020-09-17 15:00:00,103.5,103.5,102.91,103.09,12985.0,103.5,103.5,102.91,103.09,12985.0
2020-09-17 15:30:00,103.06,103.74,102.99,103.4,68076.0,103.06,103.74,102.99,103.4,68076.0
2020-09-18 09:30:00,102.75,103.46,102.52,102.86,74747.0,102.75,103.46,102.52,102.86,74747.0
2020-09-18 10:00:00,102.75,103.56,102.75,103.49,14750.0,102.75,103.56,102.75,103.49,14750.0
2020-09-18 10:30:00,103.53,103.82,101.78,102.1,21445.0,103.53,103.82,101.78,102.1,21445.0
2020-09-18 11:00:00,102.2,102.99,101.72,101.82,11914.0,102.2,102.99,101.72,101.82,11914.0
2020-09-18 11:30:00,101.88,101.97,101.54,101.82,15507.0,101.88,101.97,101.54,101.82,15507.0
2020-09-18 12:00:00,101.81,102.05,101.51,101.52,11857.0,101.81,102.05,101.51,101.52,11857.0
2020-09-18 12:30:00,101.53,101.53,100.73,100.9,13163.0,101.53,101.53,100.73,100.9,13163.0
2020-09-18 13:00:00,100.9,101.27,100.44,100.44,10743.0,100.9,101.27,100.44,100.44,10743.0
2020-09-18 13:30:00,100.28,100.65,100.12,100.61,9699.0,100.28,100.65,100.12,100.61,9699.0
2020-09-18 14:00:00,100.5,100.95,100.44,100.8,6724.0,100.5,100.95,100.44,100.8,6724.0
2020-09-18 14:30:00,100.79,101.65,100.78,101.65,10906.0,100.79,101.65,100.78,101.65,10906.0
2020-09-18 15:00:00,101.7,101.88,101.29,101.37,18516.0,101.7,101.88,101.29,101.37,18516.0
2020-09-18 15:30:00,101.47,101.73,100.96,101.16,93399.0,101.47,101.73,100.96,101.16,93399.0
2020-09-21 09:30:00,97.92,98.56,94.28,94.48,27484.0,97.92,98.56,94.28,94.48,27484.0
2020-09-21 10:00:00,94.48,94.72,93.22,93.42,23194.0,94.48,94.72,93.22,93.42,23194.0
2020-09-21 10:30:00,93.4,93.63,92.55,93.26,14682.0,93.4,93.63,92.55,93.26,14682.0
2020-09-21 11:00:00,93.15,93.77,92.92,93.6,43885.0,93.15,93.77,92.92,93.6,43885.0
2020-09-21 11:30:00,93.63,94.07,93.22,94.01,11688.0,93.63,94.07,93.22,94.01,11688.0
2020-09-21 12:00:00,93.89,94.63,93.88,94.42,15128.0,93.89,94.63,93.88,94.42,15128.0
2020-09-21 12:30:00,94.31,94.79,94.28,94.54,21142.0,94.31,94.79,94.28,94.54,21142.0
2020-09-21 13:00:00,94.54,94.79,94.43,94.66,12584.0,94.54,94.79,94.43,94.66,12584.0
2020-09-21 13:30:00,94.71,94.97,94.46,94.77,14369.0,94.71,94.97,94.46,94.77,14369.0
2020-09-21 14:00:00,94.68,94.72,94.21,94.61,11525.0,94.68,94.72,94.21,94.61,11525.0
2020-09-21 14:30:00,94.53,94.79,93.82,94.7,21550.0,94.53,94.79,93.82,94.7,21550.0
2020-09-21 15:00:00,94.67,95.34,94.59,95.23,21975.0,94.67,95.34,94.59,95.23,21975.0
2020-09-21 15:30:00,95.31,95.98,95.17,95.87,79957.0,95.31,95.98,95.17,95.87,79957.0
2020-09-22 09:30:00,95.67,97.78,95.67,95.97,21797.0,95.67,97.78,95.67,95.97,21797.0
2020-09-22 10:00:00,96.0,97.63,95.52,97.29,11416.0,96.0,97.63,95.52,97.29,11416.0
2020-09-22 10:30:00,97.39,97.4,95.9,95.9,7538.0,97.39,97.4,95.9,95.9,7538.0
2020-09-22 11:00:00,95.7,96.3,95.47,96.02,6175.0,95.7,96.3,95.47,96.02,6175.0
2020-09-22 11:30:00,96.1,96.11,95.73,95.97,6053.0,96.1,96.11,95.73,95.97,6053.0
2020-09-22 12:00:00,95.96,96.23,95.73,95.88,6305.0,95.96,96.23,95.73,95.88,6305.0
2020-09-22 12:30:00,95.88,95.9,95.45,95.5,7589.0,95.88,95.9,95.45,95.5,7589.0
2020-09-22 13:00:00,95.45,95.71,95.29,95.7,6739.0,95.45,95.71,95.29,95.7,6739.0
2020-09-22 13:30:00,95.67,96.01,95.67,95.88,5967.0,95.67,96.01,95.67,95.88,5967.0
2020-09-22 14:00:00,95.98,96.21,95.67,95.95,7304.0,95.98,96.21,95.67,95.95,7304.0
2020-09-22 14:30:00,96.03,96.06,95.8,95.81,12323.0,96.03,96.06,95.8,95.81,12323.0
2020-09-22 15:00:00,95.75,96.28,95.74,96.24,10023.0,95.75,96.28,95.74,96.24,10023.0
2020-09-22 15:30:00,96.21,96.46,95.91,96.28,65825.0,96.21,96.46,95.91,96.28,65825.0
2020-09-23 09:30:00,97.13,99.44,97.13,98.59,21790.0,97.13,99.44,97.13,98.59,21790.0
2020-09-23 10:00:00,98.6,98.72,97.47,98.21,11438.0,98.6,98.72,97.47,98.21,11438.0
2020-09-23 10:30:00,98.19,98.44,97.32,97.75,13823.0,98.19,98.44,97.32,97.75,13823.0
2020-09-23 11:00:00,97.76,97.93,97.58,97.72,7276.0,97.76,97.93,97.58,97.72,7276.0
2020-09-23 11:30:00,97.81,98.24,97.46,97.64,5047.0,97.81,98.24,97.46,97.64,5047.0
2020-09-23 12:00:00,97.5,97.8,97.3,97.6,6601.0,97.5,97.8,97.3,97.6,6601.0
2020-09-23 12:30:00,97.54,97.6,97.08,97.38,6152.0,97.54,97.6,97.08,97.38,6152.0
2020-09-23 13:00:00,97.24,97.66,97.24,97.49,5047.0,97.24,97.66,97.24,97.49,5047.0
2020-09-23 13:30:00,97.38,97.43,97.02,97.34,9327.0,97.38,97.43,97.02,97.34,9327.0
2020-09-23 14:00:00,97.16,97.27,96.52,96.68,7126.0,97.16,97.27,96.52,96.68,7126.0
2020-09-23 14:30:00,96.46,96.54,95.91,96.04,7633.0,96.46,96.54,95.91,96.04,7633.0
2020-09-23 15:00:00,95.99,96.2,95.19,95.48,15861.0,95.99,96.2,95.19,95.48,15861.0
2020-09-23 15:30:00,95.44,95.54,94.51,94.76,46790.0,95.44,95.54,94.51,94.76,46790.0
2020-09-24 09:30:00,94.16,94.16,92.17,92.72,15763.0,94.16,94.16,92.17,92.72,15763.0
2020-09-24 10:00:00,92.93,94.68,92.92,93.74,23044.0,92.93,94.68,92.92,93.74,23044.0
2020-09-24 10:30:00,93.62,93.86,93.13,93.63,12250.0,93.62,93.86,93.13,93.63,12250.0
2020-09-24 11:00:00,93.63,93.72,92.96,93.52,10565.0,93.63,93.72,92.96,93.52,10565.0
2020-09-24 11:30:00,93.66,93.89,93.33,93.56,7663.0,93.66,93.89,93.33,93.56,7663.0
2020-09-24 12:00:00,93.74,94.39,93.67,94.37,25331.0,93.74,94.39,93.67,94.37,25331.0
2020-09-24 12:30:00,94.08,94.77,93.94,94.77,29349.0,94.08,94.77,93.94,94.77,29349.0
2020-09-24 13:00:00,94.83,95.43,94.73,95.41,22142.0,94.83,95.43,94.73,95.41,22142.0
2020-09-24 13:30:00,95.45,95.86,95.39,95.54,14839.0,95.45,95.86,95.39,95.54,14839.0
2020-09-24 14:00:00,95.52,95.54,94.98,95.26,14224.0,95.52,95.54,94.98,95.26,14224.0
2020-09-24 14:30:00,95.29,95.54,94.74,94.76,20351.0,95.29,95.54,94.74,94.76,20351.0
2020-09-24 15:00:00,94.71,95.17,94.41,94.54,38150.0,94.71,95.17,94.41,94.54,38150.0
2020-09-24 15:30:00,94.5,95.02,94.37,94.9,107474.0,94.5,95.02,94.37,94.9,107474.0
2020-09-25 09:30:00,94.0,94.25,93.26,93.72,21710.0,94.0,94.25,93.26,93.72,21710.0
2020-09-25 10:00:00,93.71,94.05,92.82,93.71,7348.0,93.71,94.05,92.82,93.71,7348.0
2020-09-25 10:30:00,93.55,94.06,93.16,94.01,9609.0,93.55,94.06,93.16,94.01,9609.0
2020-09-25 11:00:00,94.03,94.06,92.89,93.53,10944.0,94.03,94.06,92.89,93.53,10944.0
2020-09-25 11:30:00,93.54,93.94,93.18,93.54,6693.0,93.54,93.94,93.18,93.54,6693.0
2020-09-25 12:00:00,93.48,93.92,93.43,93.81,7388.0,93.48,93.92,93.43,93.81,7388.0
2020-09-25 12:30:00,93.82,94.34,93.81,94.19,12152.0,93.82,94.34,93.81,94.19,12152.0
2020-09-25 13:00:00,94.1,94.31,93.97,94.08,13824.0,94.1,94.31,93.97,94.08,13824.0
2020-09-25 13:30:00,94.15,94.23,93.92,94.16,8532.0,94.15,94.23,93.92,94.16,8532.0
2020-09-25 14:00:00,94.2,94.2,93.89,94.15,10932.0,94.2,94.2,93.89,94.15,10932.0
2020-09-25 14:30:00,94.15,94.29,93.9,94.17,27247.0,94.15,94.29,93.9,94.17,27247.0
2020-09-25 15:00:00,94.17,94.6,94.11,94.55,25316.0,94.17,94.6,94.11,94.55,25316.0
2020-09-25 15:30:00,94.49,94.56,94.07,94.26,82046.0,94.49,94.56,94.07,94.26,82046.0
2020-09-28 09:30:00,97.28,97.35,95.72,97.2,52631.0,97.28,97.35,95.72,97.2,52631.0
2020-09-28 10:00:00,97.26,97.79,97.02,97.45,44074.0,97.26,97.79,97.02,97.45,44074.0
2020-09-28 10:30:00,97.42,98.69,97.42,98.67,23682.0,97.42,98.69,97.42,98.67,23682.0
2020-09-28 11:00:00,98.7,99.13,98.69,99.03,18436.0,98.7,99.13,98.69,99.03,18436.0
2020-09-28 11:30:00,98.98,99.12,98.64,98.7,13827.0,98.98,99.12,98.64,98.7,13827.0
2020-09-28 12:00:00,98.69,99.6,98.69,99.12,19007.0,98.69,99.6,98.69,99.12,19007.0
2020-09-28 12:30:00,99.14,99.22,98.82,98.91,20498.0,99.14,99.22,98.82,98.91,20498.0
2020-09-28 13:00:00,98.87,99.06,98.73,98.87,12110.0,98.87,99.06,98.73,98.87,12110.0
2020-09-28 13:30:00,98.91,99.0,98.29,98.29,22851.0,98.91,99.0,98.29,98.29,22851.0
2020-09-28 14:00:00,98.33,98.47,98.3,98.33,13703.0,98.33,98.47,98.3,98.33,13703.0
2020-09-28 14:30:00,98.4,98.66,98.36,98.42,18007.0,98.4,98.66,98.36,98.42,18007.0
2020-09-28 15:00:00,98.4,98.63,98.22,98.63,26965.0,98.4,98.63,98.22,98.63,26965.0
2020-09-28 15:30:00,98.61,98.65,98.13,98.51,89680.0,98.61,98.65,98.13,98.51,89680.0
2020-09-29 09:30:00,97.91,98.43,96.52,97.09,39095.0,97.91,98.43,96.52,97.09,39095.0
2020-09-29 10:00:00,96.99,97.32,96.79,97.02,9087.0,96.99,97.32,96.79,97.02,9087.0
2020-09-29 10:30:00,96.93,96.95,96.45,96.86,7143.0,96.93,96.95,96.45,96.86,7143.0
2020-09-29 11:00:00,96.48,96.8,96.44,96.59,11862.0,96.48,96.8,96.44,96.59,11862.0
2020-09-29 11:30:00,96.51,96.63,95.76,95.76,4996.0,96.51,96.63,95.76,95.76,4996.0
2020-09-29 12:00:00,95.79,96.59,95.61,96.59,3506.0,95.79,96.59,95.61,96.59,3506.0
2020-09-29 12:30:00,96.55,96.56,96.0,96.18,15291.0,96.55,96.56,96.0,96.18,15291.0
2020-09-29 13:00:00,96.22,96.7,96.0,96.7,6614.0,96.22,96.7,96.0,96.7,6614.0
2020-09-29 13:30:00,96.78,97.35,96.66,97.21,4040.0,96.78,97.35,96.66,97.21,4040.0
2020-09-29 14:00:00,97.28,97.28,96.62,96.85,23077.0,97.28,97.28,96.62,96.85,23077.0
2020-09-29 14:30:00,96.86,97.02,96.36,96.52,60530.0,96.86,97.02,96.36,96.52,60530.0
2020-09-29 15:00:00,96.56,96.69,96.37,96.55,41602.0,96.56,96.69,96.37,96.55,41602.0
2020-09-29 15:30:00,96.55,96.56,96.21,96.26,42785.0,96.55,96.56,96.21,96.26,42785.0
2020-09-30 09:30:00,95.65,98.13,95.58,97.78,71970.0,95.65,98.13,95.58,97.78,71970.0
2020-09-30 10:00:00,97.89,98.3,97.23,97.68,33513.0,97.89,98.3,97.23,97.68,33513.0
2020-09-30 10:30:00,97.75,98.75,97.75,98.34,53614.0,97.75,98.75,97.75,98.34,53614.0
2020-09-30 11:00:00,98.31,98.35,97.54,97.65,72894.0,98.31,98.35,97.54,97.65,72894.0
2020-09-30 11:30:00,97.47,97.47,96.58,96.97,11727.0,97.47,97.47,96.58,96.97,11727.0
2020-09-30 12:00:00,96.97,98.06,96.94,98.04,22450.0,96.97,98.06,96.94,98.04,22450.0
2020-09-30 12:30:00,98.04,98.16,97.81,98.0,18004.0,98.04,98.16,97.81,98.0,18004.0
2020-09-30 13:00:00,98.0,98.0,97.46,97.77,20573.0,98.0,98.0,97.46,97.77,20573.0
2020-09-30 13:30:00,97.82,98.03,97.61,97.81,14132.0,97.82,98.03,97.61,97.81,14132.0
2020-09-30 14:00:00,97.77,98.53,97.55,97.66,16505.0,97.77,98.53,97.55,97.66,16505.0
2020-09-30 14:30:00,97.64,97.64,96.87,97.48,19499.0,97.64,97.64,96.87,97.48,19499.0
2020-09-30 15:00:00,97.44,97.62,96.53,97.1,18853.0,97.44,97.62,96.53,97.1,18853.0
2020-09-30 15:30:00,97.13,97.84,96.71,97.58,104925.0,97.13,97.84,96.71,97.58,104925.0
2020-10-01 09:30:00,99.24,100.18,98.03,98.16,15384.0,99.24,100.18,98.03,98.16,15384.0
2020-10-01 10:00:00,98.11,98.26,97.02,97.28,12002.0,98.11,98.26,97.02,97.28,12002.0
2020-10-01 10:30:00,97.53,97.81,97.1,97.42,33697.0,97.53,97.81,97.1,97.42,33697.0
2020-10-01 11:00:00,97.58,97.72,97.08,97.48,14567.0,97.58,97.72,97.08,97.48,14567.0
2020-10-01 11:30:00,97.48,97.96,97.37,97.79,27644.0,97.48,97.96,97.37,97.79,27644.0
2020-10-01 12:00:00,97.71,97.9,97.51,97.83,41625.0,97.71,97.9,97.51,97.83,41625.0
2020-10-01 12:30:00,97.8,98.91,97.73,98.66,13127.0,97.8,98.91,97.73,98.66,13127.0
2020-10-01 13:00:00,98.68,98.68,97.97,98.13,23994.0,98.68,98.68,97.97,98.13,23994.0
2020-10-01 13:30:00,98.22,98.36,97.75,97.75,6876.0,98.22,98.36,97.75,97.75,6876.0
2020-10-01 14:00:00,97.94,97.96,96.79,97.56,8608.0,97.94,97.96,96.79,97.56,8608.0
2020-10-01 14:30:00,97.56,97.72,97.48,97.59,6343.0,97.56,97.72,97.48,97.59,6343.0
2020-10-01 15:00:00,97.57,97.99,97.41,97.69,10024.0,97.57,97.99,97.41,97.69,10024.0
2020-10-01 15:30:00,97.63,98.41,97.53,98.41,89163.0,97.63,98.41,97.53,98.41,89163.0
2020-10-02 09:30:00,95.7,97.94,95.53,97.76,30822.0,95.7,97.94,95.53,97.76,30822.0
2020-10-02 10:00:00,97.97,98.4,97.59,97.99,15260.0,97.97,98.4,97.59,97.99,15260.0
2020-10-02 10:30:00,97.87,98.4,97.85,97.85,20891.0,97.87,98.4,97.85,97.85,20891.0
2020-10-02 11:00:00,97.84,99.69,97.72,99.69,7610.0,97.84,99.69,97.72,99.69,7610.0
2020-10-02 11:30:00,99.45,99.61,99.26,99.26,7061.0,99.45,99.61,99.26,99.26,7061.0
2020-10-02 12:00:00,99.24,100.95,98.98,100.74,32039.0,99.24,100.95,98.98,100.74,32039.0
2020-10-02 12:30:00,100.82,101.44,100.82,101.14,14789.0,100.82,101.44,100.82,101.14,14789.0
2020-10-02 13:00:00,101.21,101.56,101.18,101.26,15794.0,101.21,101.56,101.18,101.26,15794.0
2020-10-02 13:30:00,101.15,101.19,100.25,100.63,12633.0,101.15,101.19,100.25,100.63,12633.0
2020-10-02 14:00:00,100.65,101.85,100.64,101.73,15611.0,100.65,101.85,100.64,101.73,15611.0
2020-10-02 14:30:00,101.84,102.23,101.56,102.0,11243.0,101.84,102.23,101.56,102.0,11243.0
2020-10-02 15:00:00,102.02,102.11,101.19,101.5,16502.0,102.02,102.11,101.19,101.5,16502.0
2020-10-02 15:30:00,101.5,102.48,101.45,102.19,54581.0,101.5,102.48,101.45,102.19,54581.0
2020-10-05 09:30:00,103.32,106.45,103.32,105.81,33575.0,103.32,106.45,103.32,105.81,33575.0
2020-10-05 10:00:00,105.96,105.96,104.63,104.73,10559.0,105.96,105.96,104.63,104.73,10559.0
2020-10-05 10:30:00,105.02,105.82,104.93,105.68,11604.0,105.02,105.82,104.93,105.68,11604.0
2020-10-05 11:00:00,105.54,106.13,105.42,105.8,12144.0,105.54,106.13,105.42,105.8,12144.0
2020-10-05 11:30:00,105.8,106.19,105.62,106.0,10981.0,105.8,106.19,105.62,106.0,10981.0
2020-10-05 12:00:00,105.88,106.06,105.81,105.98,10852.0,105.88,106.06,105.81,105.98,10852.0
2020-10-05 12:30:00,105.95,106.37,105.71,106.14,18649.0,105.95,106.37,105.71,106.14,18649.0
2020-10-05 13:00:00,106.22,106.52,105.92,106.24,18995.0,106.22,106.52,105.92,106.24,18995.0
2020-10-05 13:30:00,106.2,106.88,106.1,106.1,38594.0,106.2,106.88,106.1,106.1,38594.0
2020-10-05 14:00:00,105.99,106.48,105.95,106.47,8602.0,105.99,106.48,105.95,106.47,8602.0
2020-10-05 14:30:00,106.53,107.08,106.48,107.05,11846.0,106.53,107.08,106.48,107.05,11846.0
2020-10-05 15:00:00,107.03,107.33,106.87,107.06,14468.0,107.03,107.33,106.87,107.06,14468.0
2020-10-05 15:30:00,107.02,107.18,106.85,107.03,70086.0,107.02,107.18,106.85,107.03,70086.0
2020-10-06 09:30:00,106.96,108.56,105.93,105.95,19986.0,106.96,108.56,105.93,105.95,19986.0
2020-10-06 10:00:00,106.04,107.51,105.8,107.51,19695.0,106.04,107.51,105.8,107.51,19695.0
2020-10-06 10:30:00,107.48,107.48,106.02,106.71,14780.0,107.48,107.48,106.02,106.71,14780.0
2020-10-06 11:00:00,106.65,107.21,106.63,107.05,12320.0,106.65,107.21,106.63,107.05,12320.0
2020-10-06 11:30:00,107.22,107.22,106.52,106.73,8037.0,107.22,107.22,106.52,106.73,8037.0
2020-10-06 12:00:00,106.87,106.95,106.66,106.69,8159.0,106.87,106.95,106.66,106.69,8159.0
2020-10-06 12:30:00,106.76,107.93,106.69,107.87,20951.0,106.76,107.93,106.69,107.87,20951.0
2020-10-06 13:00:00,107.86,108.47,107.81,108.33,8656.0,107.86,108.47,107.81,108.33,8656.0
2020-10-06 13:30:00,108.37,108.47,108.25,108.34,4200.0,108.37,108.47,108.25,108.34,4200.0
2020-10-06 14:00:00,108.46,109.16,108.3,109.09,13726.0,108.46,109.16,108.3,109.09,13726.0
2020-10-06 14:30:00,109.12,109.12,106.06,106.39,17212.0,109.12,109.12,106.06,106.39,17212.0
2020-10-06 15:00:00,106.56,106.56,104.32,105.63,44207.0,106.56,106.56,104.32,105.63,44207.0
2020-10-06 15:30:00,105.57,106.37,104.56,104.9,112778.0,105.57,106.37,104.56,104.9,112778.0
2020-10-07 09:30:00,106.72,108.64,106.72,108.33,17123.0,106.72,108.64,106.72,108.33,17123.0
2020-10-07 10:00:00,108.17,108.17,107.19,107.79,14946.0,108.17,108.17,107.19,107.79,14946.0
2020-10-07 10:30:00,107.9,107.99,107.09,107.26,9582.0,107.9,107.99,107.09,107.26,9582.0
2020-10-07 11:00:00,107.24,107.3,106.13,106.28,12127.0,107.24,107.3,106.13,106.28,12127.0
2020-10-07 11:30:00,106.33,106.43,105.93,106.13,9427.0,106.33,106.43,105.93,106.13,9427.0
2020-10-07 12:00:00,106.11,106.16,105.49,105.76,12964.0,106.11,106.16,105.49,105.76,12964.0
2020-10-07 12:30:00,105.96,106.04,105.51,105.91,8312.0,105.96,106.04,105.51,105.91,8312.0
2020-10-07 13:00:00,105.92,106.04,105.74,106.01,5661.0,105.92,106.04,105.74,106.01,5661.0
2020-10-07 13:30:00,106.02,106.37,105.78,106.01,27751.0,106.02,106.37,105.78,106.01,27751.0
2020-10-07 14:00:00,106.11,107.0,106.11,106.83,13856.0,106.11,107.0,106.11,106.83,13856.0
2020-10-07 14:30:00,106.8,106.95,106.63,106.92,6848.0,106.8,106.95,106.63,106.92,6848.0
2020-10-07 15:00:00,106.96,107.17,106.6,106.68,11845.0,106.96,107.17,106.6,106.68,11845.0
2020-10-07 15:30:00,106.71,107.09,106.38,106.38,51231.0,106.71,107.09,106.38,106.38,51231.0
2020-10-08 09:30:00,107.63,108.56,107.51,108.13,11969.0,107.63,108.56,107.51,108.13,11969.0
2020-10-08 10:00:00,108.31,108.95,107.9,108.68,13834.0,108.31,108.95,107.9,108.68,13834.0
2020-10-08 10:30:00,108.9,109.58,108.54,108.71,16514.0,108.9,109.58,108.54,108.71,16514.0
2020-10-08 11:00:00,108.8,108.86,108.07,108.07,18003.0,108.8,108.86,108.07,108.07,18003.0
2020-10-08 11:30:00,108.17,108.2,107.25,107.54,23047.0,108.17,108.2,107.25,107.54,23047.0
2020-10-08 12:00:00,107.37,107.99,107.37,107.84,18172.0,107.37,107.99,107.37,107.84,18172.0
2020-10-08 12:30:00,107.87,107.9,107.57,107.88,13209.0,107.87,107.9,107.57,107.88,13209.0
2020-10-08 13:00:00,108.0,108.28,107.83,108.28,10121.0,108.0,108.28,107.83,108.28,10121.0
2020-10-08 13:30:00,108.33,108.4,108.06,108.27,9605.0,108.33,108.4,108.06,108.27,9605.0
2020-10-08 14:00:00,108.26,108.87,108.2,108.85,6956.0,108.26,108.87,108.2,108.85,6956.0
2020-10-08 14:30:00,108.83,109.26,108.8,109.2,11772.0,108.83,109.26,108.8,109.2,11772.0
2020-10-08 15:00:00,109.18,109.45,109.17,109.2,14657.0,109.18,109.45,109.17,109.2,14657.0
2020-10-08 15:30:00,109.18,109.25,108.91,109.02,57927.0,109.18,109.25,108.91,109.02,57927.0
2020-10-09 09:30:00,110.0,110.0,108.84,108.94,8622.0,110.0,110.0,108.84,108.94,8622.0
2020-10-09 10:00:00,108.73,109.05,108.4,108.5,6293.0,108.73,109.05,108.4,108.5,6293.0
2020-10-09 10:30:00,108.54,108.85,108.07,108.08,7170.0,108.54,108.85,108.07,108.08,7170.0
2020-10-09 11:00:00,108.14,108.65,108.14,108.5,10998.0,108.14,108.65,108.14,108.5,10998.0
2020-10-09 11:30:00,108.37,109.44,108.36,109.15,8733.0,108.37,109.44,108.36,109.15,8733.0
2020-10-09 12:00:00,109.07,109.14,108.56,108.56,14620.0,109.07,109.14,108.56,108.56,14620.0
2020-10-09 12:30:00,108.55,108.6,108.09,108.26,7114.0,108.55,108.6,108.09,108.26,7114.0
2020-10-09 13:00:00,108.13,108.64,108.02,108.52,19675.0,108.13,108.64,108.02,108.52,19675.0
2020-10-09 13:30:00,108.46,108.55,108.29,108.35,8148.0,108.46,108.55,108.29,108.35,8148.0
2020-10-09 14:00:00,108.26,108.39,107.27,107.84,52971.0,108.26,108.39,107.27,107.84,52971.0
2020-10-09 14:30:00,107.74,107.88,103.66,104.04,77235.0,107.74,107.88,103.66,104.04,77235.0
2020-10-09 15:00:00,104.05,104.52,102.95,104.26,95987.0,104.05,104.52,102.95,104.26,95987.0
2020-10-09 15:30:00,104.31,104.57,103.78,104.21,170988.0,104.31,104.57,103.78,104.21,170988.0
2020-10-12 09:30:00,106.36,106.36,104.36,106.14,43041.0,106.36,106.36,104.36,106.14,43041.0
2020-10-12 10:00:00,106.33,106.95,105.43,105.73,13432.0,106.33,106.95,105.43,105.73,13432.0
2020-10-12 10:30:00,105.68,105.68,104.07,104.24,18452.0,105.68,105.68,104.07,104.24,18452.0
2020-10-12 11:00:00,104.48,104.6,104.12,104.17,11239.0,104.48,104.6,104.12,104.17,11239.0
2020-10-12 11:30:00,104.06,104.7,103.76,104.62,9557.0,104.06,104.7,103.76,104.62,9557.0
2020-10-12 12:00:00,104.56,104.59,104.14,104.22,6716.0,104.56,104.59,104.14,104.22,6716.0
2020-10-12 12:30:00,104.32,104.32,103.87,103.87,10887.0,104.32,104.32,103.87,103.87,10887.0
2020-10-12 13:00:00,103.96,104.88,103.88,104.71,11858.0,103.96,104.88,103.88,104.71,11858.0
2020-10-12 13:30:00,104.75,105.24,104.37,105.13,21451.0,104.75,105.24,104.37,105.13,21451.0
2020-10-12 14:00:00,105.15,105.15,104.73,104.8,21309.0,105.15,105.15,104.73,104.8,21309.0
2020-10-12 14:30:00,104.83,105.0,104.65,104.87,18567.0,104.83,105.0,104.65,104.87,18567.0
2020-10-12 15:00:00,104.9,105.64,104.85,105.38,25863.0,104.9,105.64,104.85,105.38,25863.0
2020-10-12 15:30:00,105.37,105.61,104.56,105.18,60556.0,105.37,105.61,104.56,105.18,60556.0
2020-10-13 09:30:00,104.7,105.48,103.17,103.51,18339.0,104.7,105.48,103.17,103.51,18339.0
2020-10-13 10:00:00,103.76,104.86,103.25,104.82,58728.0,103.76,104.86,103.25,104.82,58728.0
2020-10-13 10:30:00,104.55,105.17,103.81,103.83,28316.0,104.55,105.17,103.81,103.83,28316.0
2020-10-13 11:00:00,103.84,104.1,102.95,103.06,25059.0,103.84,104.1,102.95,103.06,25059.0
2020-10-13 11:30:00,103.2,103.35,102.71,102.71,13231.0,103.2,103.35,102.71,102.71,13231.0
2020-10-13 12:00:00,102.79,103.18,102.36,102.93,11703.0,102.79,103.18,102.36,102.93,11703.0
2020-10-13 12:30:00,102.85,103.64,102.55,103.59,4134.0,102.85,103.64,102.55,103.59,4134.0
2020-10-13 13:00:00,103.49,103.6,102.96,103.16,5479.0,103.49,103.6,102.96,103.16,5479.0
2020-10-13 13:30:00,103.17,103.39,102.89,102.89,7856.0,103.17,103.39,102.89,102.89,7856.0
2020-10-13 14:00:00,102.85,103.34,102.8,102.86,7319.0,102.85,103.34,102.8,102.86,7319.0
2020-10-13 14:30:00,102.56,102.66,102.21,102.28,11032.0,102.56,102.66,102.21,102.28,11032.0
2020-10-13 15:00:00,102.32,102.38,102.11,102.26,17023.0,102.32,102.38,102.11,102.26,17023.0
2020-10-13 15:30:00,102.29,102.61,101.76,102.2,121763.0,102.29,102.61,101.76,102.2,121763.0
2020-10-14 09:30:00,103.69,104.64,103.02,103.72,75997.0,103.69,104.64,103.02,103.72,75997.0
2020-10-14 10:00:00,103.87,104.19,102.76,103.06,16878.0,103.87,104.19,102.76,103.06,16878.0
2020-10-14 10:30:00,102.97,103.52,102.49,102.56,10643.0,102.97,103.52,102.49,102.56,10643.0
2020-10-14 11:00:00,102.63,102.98,102.19,102.97,30053.0,102.63,102.98,102.19,102.97,30053.0
2020-10-14 11:30:00,102.92,103.13,102.04,102.37,10866.0,102.92,103.13,102.04,102.37,10866.0
2020-10-14 12:00:00,102.41,103.0,102.23,102.56,10225.0,102.41,103.0,102.23,102.56,10225.0
2020-10-14 12:30:00,102.56,103.12,102.42,102.95,31131.0,102.56,103.12,102.42,102.95,31131.0
2020-10-14 13:00:00,102.97,103.52,102.89,103.34,11659.0,102.97,103.52,102.89,103.34,11659.0
2020-10-14 13:30:00,103.28,103.5,103.08,103.15,6444.0,103.28,103.5,103.08,103.15,6444.0
2020-10-14 14:00:00,103.21,103.55,102.68,102.8,12388.0,103.21,103.55,102.68,102.8,12388.0
2020-10-14 14:30:00,102.79,103.16,102.56,103.05,10167.0,102.79,103.16,102.56,103.05,10167.0
2020-10-14 15:00:00,103.02,104.09,103.01,103.95,65031.0,103.02,104.09,103.01,103.95,65031.0
2020-10-14 15:30:00,104.02,104.06,103.44,103.56,101757.0,104.02,104.06,103.44,103.56,101757.0
2020-10-15 09:30:00,102.67,103.07,102.02,102.87,9273.0,102.67,103.07,102.02,102.87,9273.0
2020-10-15 10:00:00,102.79,103.17,102.05,102.17,11986.0,102.79,103.17,102.05,102.17,11986.0
2020-10-15 10:30:00,102.38,102.96,102.04,102.37,11642.0,102.38,102.96,102.04,102.37,11642.0
2020-10-15 11:00:00,102.42,102.71,102.19,102.2,8485.0,102.42,102.71,102.19,102.2,8485.0
2020-10-15 11:30:00,102.25,102.98,102.06,102.5,12785.0,102.25,102.98,102.06,102.5,12785.0
2020-10-15 12:00:00,102.43,102.49,101.92,102.32,5827.0,102.43,102.49,101.92,102.32,5827.0
2020-10-15 12:30:00,102.38,102.66,102.18,102.49,8840.0,102.38,102.66,102.18,102.49,8840.0
2020-10-15 13:00:00,102.52,102.74,102.39,102.69,14021.0,102.52,102.74,102.39,102.69,14021.0
2020-10-15 13:30:00,102.7,102.85,102.41,102.81,11938.0,102.7,102.85,102.41,102.81,11938.0
2020-10-15 14:00:00,102.74,102.86,102.62,102.63,15535.0,102.74,102.86,102.62,102.63,15535.0
2020-10-15 14:30:00,102.7,102.8,102.29,102.68,12846.0,102.7,102.8,102.29,102.68,12846.0
2020-10-15 15:00:00,102.78,102.92,102.49,102.8,14384.0,102.78,102.92,102.49,102.8,14384.0
2020-10-15 15:30:00,102.88,103.07,102.64,102.98,100721.0,102.88,103.07,102.64,102.98,100721.0
2020-10-16 09:30:00,103.55,104.81,103.0,103.45,54477.0,103.55,104.81,103.0,103.45,54477.0
2020-10-16 10:00:00,103.65,104.0,102.95,104.0,9466.0,103.65,104.0,102.95,104.0,9466.0
2020-10-16 10:30:00,103.85,104.23,103.75,103.94,32494.0,103.85,104.23,103.75,103.94,32494.0
2020-10-16 11:00:00,104.01,104.31,103.72,103.94,41268.0,104.01,104.31,103.72,103.94,41268.0
2020-10-16 11:30:00,104.0,104.96,103.95,104.92,19800.0,104.0,104.96,103.95,104.92,19800.0
2020-10-16 12:00:00,104.92,105.79,104.9,105.76,74379.0,104.92,105.79,104.9,105.76,74379.0
2020-10-16 12:30:00,105.67,105.67,105.25,105.64,8707.0,105.67,105.67,105.25,105.64,8707.0
2020-10-16 13:00:00,105.64,106.2,105.54,106.2,8848.0,105.64,106.2,105.54,106.2,8848.0
2020-10-16 13:30:00,106.31,106.36,106.09,106.33,7229.0,106.31,106.36,106.09,106.33,7229.0
2020-10-16 14:00:00,106.24,106.52,106.21,106.44,6595.0,106.24,106.52,106.21,106.44,6595.0
2020-10-16 14:30:00,106.38,106.38,105.92,106.23,10718.0,106.38,106.38,105.92,106.23,10718.0
2020-10-16 15:00:00,106.18,106.25,105.98,106.05,16692.0,106.18,106.25,105.98,106.05,16692.0
2020-10-16 15:30:00,106.01,106.07,104.89,105.31,119809.0,106.01,106.07,104.89,105.31,119809.0
2020-10-19 09:30:00,105.36,106.17,104.95,105.84,12066.0,105.36,106.17,104.95,105.84,12066.0
2020-10-19 10:00:00,105.58,106.24,104.97,106.08,5918.0,105.58,106.24,104.97,106.08,5918.0
2020-10-19 10:30:00,105.9,106.38,105.88,106.24,6425.0,105.9,106.38,105.88,106.24,6425.0
2020-10-19 11:00:00,106.27,106.27,104.94,105.0,20641.0,106.27,106.27,104.94,105.0,20641.0
2020-10-19 11:30:00,104.75,104.89,104.53,104.88,2006.0,104.75,104.89,104.53,104.88,2006.0
2020-10-19 12:00:00,104.92,104.92,104.06,104.06,12181.0,104.92,104.92,104.06,104.06,12181.0
2020-10-19 12:30:00,104.09,104.13,103.9,103.96,3468.0,104.09,104.13,103.9,103.96,3468.0
2020-10-19 13:00:00,103.71,104.01,103.57,103.82,13225.0,103.71,104.01,103.57,103.82,13225.0
2020-10-19 13:30:00,103.84,103.96,103.5,103.7,14088.0,103.84,103.96,103.5,103.7,14088.0
2020-10-19 14:00:00,103.64,103.64,103.01,103.09,8362.0,103.64,103.64,103.01,103.09,8362.0
2020-10-19 14:30:00,103.01,103.01,101.25,101.25,25067.0,103.01,103.01,101.25,101.25,25067.0
2020-10-19 15:00:00,101.42,101.89,100.88,101.65,28461.0,101.42,101.89,100.88,101.65,28461.0
2020-10-19 15:30:00,101.57,102.08,101.23,101.58,78248.0,101.57,102.08,101.23,101.58,78248.0
2020-10-20 09:30:00,102.96,104.01,102.71,104.01,20636.0,102.96,104.01,102.71,104.01,20636.0
2020-10-20 10:00:00,103.88,103.96,102.76,103.93,9529.0,103.88,103.96,102.76,103.93,9529.0
2020-10-20 10:30:00,103.78,105.92,103.78,105.61,22264.0,103.78,105.92,103.78,105.61,22264.0
2020-10-20 11:00:00,105.26,105.36,104.94,105.2,6470.0,105.26,105.36,104.94,105.2,6470.0
2020-10-20 11:30:00,105.36,105.55,105.03,105.03,9366.0,105.36,105.55,105.03,105.03,9366.0
2020-10-20 12:00:00,104.84,105.38,104.7,104.83,13548.0,104.84,105.38,104.7,104.83,13548.0
2020-10-20 12:30:00,104.87,105.46,104.79,105.23,26413.0,104.87,105.46,104.79,105.23,26413.0
2020-10-20 13:00:00,105.25,105.51,104.99,105.34,14887.0,105.25,105.51,104.99,105.34,14887.0
2020-10-20 13:30:00,105.32,105.44,104.51,104.53,8419.0,105.32,105.44,104.51,104.53,8419.0
2020-10-20 14:00:00,104.52,104.61,103.76,103.76,6845.0,104.52,104.61,103.76,103.76,6845.0
2020-10-20 14:30:00,103.8,103.95,103.01,103.01,8847.0,103.8,103.95,103.01,103.01,8847.0
2020-10-20 15:00:00,103.02,103.26,102.44,103.11,24011.0,103.02,103.26,102.44,103.11,24011.0
2020-10-20 15:30:00,103.18,103.59,102.88,102.89,64087.0,103.18,103.59,102.88,102.89,64087.0
2020-10-21 09:30:00,101.91,102.83,100.55,100.55,25078.0,101.91,102.83,100.55,100.55,25078.0
2020-10-21 10:00:00,100.79,101.99,100.66,101.47,25511.0,100.79,101.99,100.66,101.47,25511.0
2020-10-21 10:30:00,101.38,101.96,100.5,100.67,26811.0,101.38,101.96,100.5,100.67,26811.0
2020-10-21 11:00:00,100.58,101.19,100.36,100.71,10103.0,100.58,101.19,100.36,100.71,10103.0
2020-10-21 11:30:00,100.93,101.32,100.37,100.38,29199.0,100.93,101.32,100.37,100.38,29199.0
2020-10-21 12:00:00,100.45,101.08,99.81,100.52,15104.0,100.45,101.08,99.81,100.52,15104.0
2020-10-21 12:30:00,100.27,100.3,99.61,99.86,19444.0,100.27,100.3,99.61,99.86,19444.0
2020-10-21 13:00:00,99.94,100.39,99.54,100.39,12499.0,99.94,100.39,99.54,100.39,12499.0
2020-10-21 13:30:00,100.38,100.42,99.84,99.9,9240.0,100.38,100.42,99.84,99.9,9240.0
2020-10-21 14:00:00,100.08,100.67,99.91,100.44,10196.0,100.08,100.67,99.91,100.44,10196.0
2020-10-21 14:30:00,100.52,100.76,100.12,100.46,15400.0,100.52,100.76,100.12,100.46,15400.0
2020-10-21 15:00:00,100.66,100.66,100.12,100.53,11183.0,100.66,100.66,100.12,100.53,11183.0
2020-10-21 15:30:00,100.51,100.58,99.7,99.7,75818.0,100.51,100.58,99.7,99.7,75818.0
2020-10-22 09:30:00,100.16,101.18,99.66,100.4,18779.0,100.16,101.18,99.66,100.4,18779.0
2020-10-22 10:00:00,100.1,101.45,99.41,99.62,30965.0,100.1,101.45,99.41,99.62,30965.0
2020-10-22 10:30:00,99.79,100.24,99.0,100.24,8156.0,99.79,100.24,99.0,100.24,8156.0
2020-10-22 11:00:00,100.09,100.33,99.63,99.64,10942.0,100.09,100.33,99.63,99.64,10942.0
2020-10-22 11:30:00,99.36,99.7,99.33,99.43,3419.0,99.36,99.7,99.33,99.43,3419.0
2020-10-22 12:00:00,99.4,100.48,99.24,100.48,11191.0,99.4,100.48,99.24,100.48,11191.0
2020-10-22 12:30:00,100.37,101.15,100.25,101.15,18700.0,100.37,101.15,100.25,101.15,18700.0
2020-10-22 13:00:00,101.09,102.71,100.93,101.93,37070.0,101.09,102.71,100.93,101.93,37070.0
2020-10-22 13:30:00,101.87,102.7,101.87,102.58,15849.0,101.87,102.7,101.87,102.58,15849.0
2020-10-22 14:00:00,102.69,103.54,102.22,103.39,21568.0,102.69,103.54,102.22,103.39,21568.0
2020-10-22 14:30:00,103.33,103.34,102.27,102.48,13366.0,103.33,103.34,102.27,102.48,13366.0
2020-10-22 15:00:00,102.56,102.63,102.09,102.63,10298.0,102.56,102.63,102.09,102.63,10298.0
2020-10-22 15:30:00,102.63,102.74,101.75,101.97,68459.0,102.63,102.74,101.75,101.97,68459.0
2020-10-23 09:30:00,103.29,104.52,102.91,103.73,23743.0,103.29,104.52,102.91,103.73,23743.0
2020-10-23 10:00:00,103.71,105.08,103.71,104.9,31721.0,103.71,105.08,103.71,104.9,31721.0
2020-10-23 10:30:00,104.89,105.61,104.64,104.92,20964.0,104.89,105.61,104.64,104.92,20964.0
2020-10-23 11:00:00,104.84,104.95,104.04,104.73,21990.0,104.84,104.95,104.04,104.73,21990.0
2020-10-23 11:30:00,104.57,104.81,104.31,104.38,14354.0,104.57,104.81,104.31,104.38,14354.0
2020-10-23 12:00:00,104.37,105.11,104.29,104.74,25548.0,104.37,105.11,104.29,104.74,25548.0
2020-10-23 12:30:00,104.56,104.81,104.39,104.5,12504.0,104.56,104.81,104.39,104.5,12504.0
2020-10-23 13:00:00,104.59,105.16,104.54,105.08,7402.0,104.59,105.16,104.54,105.08,7402.0
2020-10-23 13:30:00,105.1,105.32,104.94,105.02,7806.0,105.1,105.32,104.94,105.02,7806.0
2020-10-23 14:00:00,105.02,105.29,104.86,105.07,20870.0,105.02,105.29,104.86,105.07,20870.0
2020-10-23 14:30:00,105.09,105.7,105.0,105.15,17873.0,105.09,105.7,105.0,105.15,17873.0
2020-10-23 15:00:00,105.09,105.32,104.74,105.06,13807.0,105.09,105.32,104.74,105.06,13807.0
2020-10-23 15:30:00,105.0,105.09,104.47,104.73,70049.0,105.0,105.09,104.47,104.73,70049.0
2020-10-26 09:30:00,102.77,102.91,100.18,100.71,33195.0,102.77,102.91,100.18,100.71,33195.0
2020-10-26 10:00:00,100.71,100.82,100.0,100.19,19140.0,100.71,100.82,100.0,100.19,19140.0
2020-10-26 10:30:00,100.22,100.23,98.78,98.91,12932.0,100.22,100.23,98.78,98.91,12932.0
2020-10-26 11:00:00,98.68,99.22,98.3,99.21,18192.0,98.68,99.22,98.3,99.21,18192.0
2020-10-26 11:30:00,99.29,99.48,98.12,98.63,15500.0,99.29,99.48,98.12,98.63,15500.0
2020-10-26 12:00:00,98.62,99.98,98.62,99.87,26964.0,98.62,99.98,98.62,99.87,26964.0
2020-10-26 12:30:00,99.79,99.83,99.15,99.6,19600.0,99.79,99.83,99.15,99.6,19600.0
2020-10-26 13:00:00,99.58,99.82,98.91,98.91,34318.0,99.58,99.82,98.91,98.91,34318.0
2020-10-26 13:30:00,99.03,99.53,98.53,99.49,17922.0,99.03,99.53,98.53,99.49,17922.0
2020-10-26 14:00:00,99.54,99.69,99.11,99.69,19551.0,99.54,99.69,99.11,99.69,19551.0
2020-10-26 14:30:00,99.68,99.69,98.84,99.03,22214.0,99.68,99.69,98.84,99.03,22214.0
2020-10-26 15:00:00,99.04,99.26,98.63,99.22,27033.0,99.04,99.26,98.63,99.22,27033.0
2020-10-26 15:30:00,99.24,99.67,98.75,99.33,89192.0,99.24,99.67,98.75,99.33,89192.0
2020-10-27 09:30:00,99.51,99.86,98.49,98.64,17047.0,99.51,99.86,98.49,98.64,17047.0
2020-10-27 10:00:00,98.51,99.86,98.51,99.37,14148.0,98.51,99.86,98.51,99.37,14148.0
2020-10-27 10:30:00,99.45,99.45,98.5,98.56,9695.0,99.45,99.45,98.5,98.56,9695.0
2020-10-27 11:00:00,98.51,98.51,97.77,97.77,7697.0,98.51,98.51,97.77,97.77,7697.0
2020-10-27 11:30:00,97.63,98.04,97.45,97.72,19491.0,97.63,98.04,97.45,97.72,19491.0
2020-10-27 12:00:00,97.74,97.85,97.26,97.46,6692.0,97.74,97.85,97.26,97.46,6692.0
2020-10-27 12:30:00,97.49,97.51,96.6,96.86,16138.0,97.49,97.51,96.6,96.86,16138.0
2020-10-27 13:00:00,96.77,97.29,96.56,97.29,12394.0,96.77,97.29,96.56,97.29,12394.0
2020-10-27 13:30:00,97.36,97.69,97.12,97.63,9594.0,97.36,97.69,97.12,97.63,9594.0
2020-10-27 14:00:00,97.68,97.94,97.45,97.87,11744.0,97.68,97.94,97.45,97.87,11744.0
2020-10-27 14:30:00,97.93,97.94,97.6,97.92,20601.0,97.93,97.94,97.6,97.92,20601.0
2020-10-27 15:00:00,97.95,98.07,97.5,97.68,34277.0,97.95,98.07,97.5,97.68,34277.0
2020-10-27 15:30:00,97.7,97.88,97.16,97.32,77942.0,97.7,97.88,97.16,97.32,77942.0
2020-10-28 09:30:00,94.54,96.67,93.57,94.63,34047.0,94.54,96.67,93.57,94.63,34047.0
2020-10-28 10:00:00,94.7,95.42,93.74,93.8,19952.0,94.7,95.42,93.74,93.8,19952.0
2020-10-28 10:30:00,93.7,94.02,93.08,93.19,14130.0,93.7,94.02,93.08,93.19,14130.0
2020-10-28 11:00:00,93.05,94.65,92.8,94.25,21978.0,93.05,94.65,92.8,94.25,21978.0
2020-10-28 11:30:00,94.24,95.14,94.05,94.93,16791.0,94.24,95.14,94.05,94.93,16791.0
2020-10-28 12:00:00,95.1,95.54,94.63,94.65,13666.0,95.1,95.54,94.63,94.65,13666.0
2020-10-28 12:30:00,94.55,94.8,93.77,94.1,8401.0,94.55,94.8,93.77,94.1,8401.0
2020-10-28 13:00:00,93.91,93.94,93.11,93.43,12142.0,93.91,93.94,93.11,93.43,12142.0
2020-10-28 13:30:00,93.64,93.81,93.04,93.45,15107.0,93.64,93.81,93.04,93.45,15107.0
2020-10-28 14:00:00,93.4,93.57,92.85,93.38,12534.0,93.4,93.57,92.85,93.38,12534.0
2020-10-28 14:30:00,93.49,93.51,92.47,92.77,18980.0,93.49,93.51,92.47,92.77,18980.0
2020-10-28 15:00:00,92.77,92.93,92.45,92.79,21283.0,92.77,92.93,92.45,92.79,21283.0
2020-10-28 15:30:00,92.73,93.34,92.04,92.21,85387.0,92.73,93.34,92.04,92.21,85387.0
2020-10-29 09:30:00,92.21,94.03,91.99,93.84,33762.0,92.21,94.03,91.99,93.84,33762.0
2020-10-29 10:00:00,93.61,93.99,93.11,93.99,33535.0,93.61,93.99,93.11,93.99,33535.0
2020-10-29 10:30:00,94.05,95.26,93.75,94.14,18897.0,94.05,95.26,93.75,94.14,18897.0
2020-10-29 11:00:00,94.05,94.06,93.24,93.24,13106.0,94.05,94.06,93.24,93.24,13106.0
2020-10-29 11:30:00,93.19,93.28,92.21,92.55,39083.0,93.19,93.28,92.21,92.55,39083.0
2020-10-29 12:00:00,92.62,92.67,91.73,91.97,17170.0,92.62,92.67,91.73,91.97,17170.0
2020-10-29 12:30:00,92.0,92.55,91.61,91.61,26841.0,92.0,92.55,91.61,91.61,26841.0
2020-10-29 13:00:00,91.72,92.17,90.98,91.44,23597.0,91.72,92.17,90.98,91.44,23597.0
2020-10-29 13:30:00,91.51,92.46,91.42,92.4,34232.0,91.51,92.46,91.42,92.4,34232.0
2020-10-29 14:00:00,92.46,93.75,92.46,93.11,47018.0,92.46,93.75,92.46,93.11,47018.0
2020-10-29 14:30:00,93.17,93.25,92.27,92.5,26676.0,93.17,93.25,92.27,92.5,26676.0
2020-10-29 15:00:00,92.41,92.85,92.4,92.61,42429.0,92.41,92.85,92.4,92.61,42429.0
2020-10-29 15:30:00,92.66,93.5,92.45,93.26,111909.0,92.66,93.5,92.45,93.26,111909.0
2020-10-30 09:30:00,105.92,109.95,103.71,105.0,182064.0,105.92,109.95,103.71,105.0,182064.0
2020-10-30 10:00:00,105.4,107.24,105.08,105.7,105471.0,105.4,107.24,105.08,105.7,105471.0
2020-10-30 10:30:00,105.42,105.79,102.26,103.18,106092.0,105.42,105.79,102.26,103.18,106092.0
2020-10-30 11:00:00,103.2,104.67,101.65,102.03,59574.0,103.2,104.67,101.65,102.03,59574.0
2020-10-30 11:30:00,102.05,102.17,98.4,99.81,125959.0,102.05,102.17,98.4,99.81,125959.0
2020-10-30 12:00:00,99.73,103.36,99.69,102.67,72343.0,99.73,103.36,99.69,102.67,72343.0
2020-10-30 12:30:00,102.67,103.19,101.07,101.07,37927.0,102.67,103.19,101.07,101.07,37927.0
2020-10-30 13:00:00,101.04,101.68,100.45,100.99,58032.0,101.04,101.68,100.45,100.99,58032.0
2020-10-30 13:30:00,100.89,101.4,99.95,101.39,64291.0,100.89,101.4,99.95,101.39,64291.0
2020-10-30 14:00:00,101.42,101.65,100.11,100.45,48909.0,101.42,101.65,100.11,100.45,48909.0
2020-10-30 14:30:00,100.39,101.7,100.36,101.35,59685.0,100.39,101.7,100.36,101.35,59685.0
2020-10-30 15:00:00,101.3,102.96,100.96,102.59,87039.0,101.3,102.96,100.96,102.59,87039.0
2020-10-30 15:30:00,102.52,103.52,101.58,103.33,261440.0,102.52,103.52,101.58,103.33,261440.0
2020-11-02 09:30:00,106.46,109.68,105.65,109.32,191449.0,106.46,109.68,105.65,109.32,191449.0
2020-11-02 10:00:00,109.48,111.49,109.01,111.31,101166.0,109.48,111.49,109.01,111.31,101166.0
2020-11-02 10:30:00,111.34,112.0,110.29,111.63,157310.0,111.34,112.0,110.29,111.63,157310.0
2020-11-02 11:00:00,111.65,114.0,111.65,114.0,101428.0,111.65,114.0,111.65,114.0,101428.0
2020-11-02 11:30:00,114.0,114.5,113.47,113.5,58057.0,114.0,114.5,113.47,113.5,58057.0
2020-11-02 12:00:00,113.58,113.8,112.86,113.15,38294.0,113.58,113.8,112.86,113.15,38294.0
2020-11-02 12:30:00,113.04,114.11,113.04,113.82,52687.0,113.04,114.11,113.04,113.82,52687.0
2020-11-02 13:00:00,113.88,114.05,112.76,113.1,95131.0,113.88,114.05,112.76,113.1,95131.0
2020-11-02 13:30:00,113.1,114.7,112.82,114.53,165343.0,113.1,114.7,112.82,114.53,165343.0
2020-11-02 14:00:00,114.44,114.51,113.06,114.42,54268.0,114.44,114.51,113.06,114.42,54268.0
2020-11-02 14:30:00,114.42,114.55,113.61,114.15,50867.0,114.42,114.55,113.61,114.15,50867.0
2020-11-02 15:00:00,114.11,114.68,113.89,114.24,63436.0,114.11,114.68,113.89,114.24,63436.0
2020-11-02 15:30:00,114.24,115.15,113.84,114.75,228778.0,114.24,115.15,113.84,114.75,228778.0
2020-11-03 09:30:00,116.33,117.59,115.37,117.06,107034.0,116.33,117.59,115.37,117.06,107034.0
2020-11-03 10:00:00,117.11,117.17,115.35,115.56,59727.0,117.11,117.17,115.35,115.56,59727.0
2020-11-03 10:30:00,115.59,116.78,115.42,116.64,54803.0,115.59,116.78,115.42,116.64,54803.0
2020-11-03 11:00:00,116.72,117.69,116.55,116.84,39975.0,116.72,117.69,116.55,116.84,39975.0
2020-11-03 11:30:00,116.87,118.08,116.5,117.0,46479.0,116.87,118.08,116.5,117.0,46479.0
2020-11-03 12:00:00,117.1,117.39,116.42,116.5,44388.0,117.1,117.39,116.42,116.5,44388.0
2020-11-03 12:30:00,116.58,117.5,116.0,116.01,38658.0,116.58,117.5,116.0,116.01,38658.0
2020-11-03 13:00:00,116.07,116.69,115.96,116.21,28304.0,116.07,116.69,115.96,116.21,28304.0
2020-11-03 13:30:00,116.18,116.94,116.0,116.86,28809.0,116.18,116.94,116.0,116.86,28809.0
2020-11-03 14:00:00,116.82,117.17,116.49,116.81,26162.0,116.82,117.17,116.49,116.81,26162.0
2020-11-03 14:30:00,116.83,117.13,116.23,116.33,36747.0,116.83,117.13,116.23,116.33,36747.0
2020-11-03 15:00:00,116.28,116.5,115.86,116.18,38779.0,116.28,116.5,115.86,116.18,38779.0
2020-11-03 15:30:00,116.23,117.66,116.23,116.99,117683.0,116.23,117.66,116.23,116.99,117683.0
2020-11-04 09:30:00,115.84,117.32,114.51,117.2,60787.0,115.84,117.32,114.51,117.2,60787.0
2020-11-04 10:00:00,116.92,118.22,116.34,117.7,29009.0,116.92,118.22,116.34,117.7,29009.0
2020-11-04 10:30:00,117.7,117.73,116.87,116.93,59241.0,117.7,117.73,116.87,116.93,59241.0
2020-11-04 11:00:00,116.97,117.46,116.52,116.89,18839.0,116.97,117.46,116.52,116.89,18839.0
2020-11-04 11:30:00,117.07,117.3,116.02,117.07,40622.0,117.07,117.3,116.02,117.07,40622.0
2020-11-04 12:00:00,116.92,118.36,116.91,117.95,19520.0,116.92,118.36,116.91,117.95,19520.0
2020-11-04 12:30:00,117.89,118.13,117.47,118.12,28038.0,117.89,118.13,117.47,118.12,28038.0
2020-11-04 13:00:00,118.16,118.95,118.14,118.5,25278.0,118.16,118.95,118.14,118.5,25278.0
2020-11-04 13:30:00,118.81,119.17,118.15,118.97,41815.0,118.81,119.17,118.15,118.97,41815.0
2020-11-04 14:00:00,118.88,119.13,117.61,117.93,38681.0,118.88,119.13,117.61,117.93,38681.0
2020-11-04 14:30:00,118.05,118.24,117.49,117.95,17154.0,118.05,118.24,117.49,117.95,17154.0
2020-11-04 15:00:00,117.95,118.0,116.97,117.03,44573.0,117.95,118.0,116.97,117.03,44573.0
2020-11-04 15:30:00,116.99,118.13,116.82,117.91,144096.0,116.99,118.13,116.82,117.91,144096.0
2020-11-05 09:30:00,118.4,119.82,118.4,119.06,17888.0,118.4,119.82,118.4,119.06,17888.0
2020-11-05 10:00:00,119.07,121.02,118.74,120.76,38043.0,119.07,121.02,118.74,120.76,38043.0
2020-11-05 10:30:00,120.62,120.73,119.26,119.41,35467.0,120.62,120.73,119.26,119.41,35467.0
2020-11-05 11:00:00,119.5,119.93,119.39,119.6,13909.0,119.5,119.93,119.39,119.6,13909.0
2020-11-05 11:30:00,119.62,120.28,119.56,119.62,31998.0,119.62,120.28,119.56,119.62,31998.0
2020-11-05 12:00:00,119.61,119.61,118.74,118.91,13414.0,119.61,119.61,118.74,118.91,13414.0
2020-11-05 12:30:00,118.97,119.52,118.9,119.28,10404.0,118.97,119.52,118.9,119.28,10404.0
2020-11-05 13:00:00,119.34,120.08,119.28,119.97,17974.0,119.34,120.08,119.28,119.97,17974.0
2020-11-05 13:30:00,120.05,120.94,120.04,120.91,21200.0,120.05,120.94,120.04,120.91,21200.0
2020-11-05 14:00:00,120.84,121.38,120.79,121.34,21717.0,120.84,121.38,120.79,121.34,21717.0
2020-11-05 14:30:00,121.32,122.39,121.23,122.39,46212.0,121.32,122.39,121.23,122.39,46212.0
2020-11-05 15:00:00,122.31,122.52,121.95,122.33,56081.0,122.31,122.52,121.95,122.33,56081.0
2020-11-05 15:30:00,122.34,122.61,121.94,122.17,163083.0,122.34,122.61,121.94,122.17,163083.0
2020-11-06 09:30:00,121.71,123.47,121.23,122.66,37906.0,121.71,123.47,121.23,122.66,37906.0
2020-11-06 10:00:00,122.66,122.69,121.51,121.6,29630.0,122.66,122.69,121.51,121.6,29630.0
2020-11-06 10:30:00,121.51,121.58,120.36,120.8,32333.0,121.51,121.58,120.36,120.8,32333.0
2020-11-06 11:00:00,120.5,121.2,120.25,120.75,43954.0,120.5,121.2,120.25,120.75,43954.0
2020-11-06 11:30:00,120.63,121.21,120.57,121.0,9493.0,120.63,121.21,120.57,121.0,9493.0
2020-11-06 12:00:00,120.97,121.23,120.83,121.23,22626.0,120.97,121.23,120.83,121.23,22626.0
2020-11-06 12:30:00,121.28,121.48,121.06,121.13,22557.0,121.28,121.48,121.06,121.13,22557.0
2020-11-06 13:00:00,121.23,121.81,120.79,121.47,13822.0,121.23,121.81,120.79,121.47,13822.0
2020-11-06 13:30:00,121.36,121.86,121.23,121.69,14644.0,121.36,121.86,121.23,121.69,14644.0
2020-11-06 14:00:00,121.69,121.83,120.88,121.33,14140.0,121.69,121.83,120.88,121.33,14140.0
2020-11-06 14:30:00,121.31,121.66,120.88,121.13,14106.0,121.31,121.66,120.88,121.13,14106.0
2020-11-06 15:00:00,121.15,121.42,121.09,121.29,14243.0,121.15,121.42,121.09,121.29,14243.0
2020-11-06 15:30:00,121.21,121.39,120.57,120.61,65564.0,121.21,121.39,120.57,120.61,65564.0
2020-11-09 09:30:00,127.05,133.21,127.0,131.47,103037.0,127.05,133.21,127.0,131.47,103037.0
2020-11-09 10:00:00,131.16,131.38,128.41,128.8,65067.0,131.16,131.38,128.41,128.8,65067.0
2020-11-09 10:30:00,128.9,130.05,128.45,128.71,78313.0,128.9,130.05,128.45,128.71,78313.0
2020-11-09 11:00:00,128.78,129.01,126.9,127.36,56595.0,128.78,129.01,126.9,127.36,56595.0
2020-11-09 11:30:00,127.46,127.46,125.91,126.9,39157.0,127.46,127.46,125.91,126.9,39157.0
2020-11-09 12:00:00,126.85,128.1,126.16,128.1,28653.0,126.85,128.1,126.16,128.1,28653.0
2020-11-09 12:30:00,127.95,128.81,127.86,127.99,31530.0,127.95,128.81,127.86,127.99,31530.0
2020-11-09 13:00:00,127.91,128.96,127.88,128.12,39408.0,127.91,128.96,127.88,128.12,39408.0
2020-11-09 13:30:00,128.12,128.12,126.66,126.75,49034.0,128.12,128.12,126.66,126.75,49034.0
2020-11-09 14:00:00,126.84,128.0,126.83,126.88,45564.0,126.84,128.0,126.83,126.88,45564.0
2020-11-09 14:30:00,126.86,126.91,125.48,125.73,19426.0,126.86,126.91,125.48,125.73,19426.0
2020-11-09 15:00:00,125.78,125.97,124.83,124.96,47165.0,125.78,125.97,124.83,124.96,47165.0
2020-11-09 15:30:00,124.99,125.31,122.19,122.22,168917.0,124.99,125.31,122.19,122.22,168917.0
2020-11-10 09:30:00,123.7,125.32,122.96,124.85,51904.0,123.7,125.32,122.96,124.85,51904.0
2020-11-10 10:00:00,124.69,125.14,123.9,124.81,40960.0,124.69,125.14,123.9,124.81,40960.0
2020-11-10 10:30:00,124.75,124.75,122.66,123.68,22922.0,124.75,124.75,122.66,123.68,22922.0
2020-11-10 11:00:00,123.49,124.84,123.49,124.71,19682.0,123.49,124.84,123.49,124.71,19682.0
2020-11-10 11:30:00,124.62,125.28,124.22,125.0,19152.0,124.62,125.28,124.22,125.0,19152.0
2020-11-10 12:00:00,124.88,126.0,124.78,125.78,23433.0,124.88,126.0,124.78,125.78,23433.0
2020-11-10 12:30:00,125.7,125.7,125.16,125.42,28701.0,125.7,125.7,125.16,125.42,28701.0
2020-11-10 13:00:00,125.47,125.47,124.37,124.43,21657.0,125.47,125.47,124.37,124.43,21657.0
2020-11-10 13:30:00,124.37,124.45,123.22,124.37,53141.0,124.37,124.45,123.22,124.37,53141.0
2020-11-10 14:00:00,124.5,125.31,124.23,124.7,20508.0,124.5,125.31,124.23,124.7,20508.0
2020-11-10 14:30:00,124.7,124.86,123.44,123.57,49464.0,124.7,124.86,123.44,123.57,49464.0
2020-11-10 15:00:00,123.48,123.67,122.97,123.52,45828.0,123.48,123.67,122.97,123.52,45828.0
2020-11-10 15:30:00,123.51,123.77,122.54,122.8,132368.0,123.51,123.77,122.54,122.8,132368.0
2020-11-11 09:30:00,122.93,123.14,118.73,118.74,57551.0,122.93,123.14,118.73,118.74,57551.0
2020-11-11 10:00:00,119.0,120.04,118.49,119.54,42444.0,119.0,120.04,118.49,119.54,42444.0
2020-11-11 10:30:00,119.59,120.49,119.45,119.86,19449.0,119.59,120.49,119.45,119.86,19449.0
2020-11-11 11:00:00,119.93,120.16,119.03,120.16,25196.0,119.93,120.16,119.03,120.16,25196.0
2020-11-11 11:30:00,120.24,120.34,118.84,118.97,33330.0,120.24,120.34,118.84,118.97,33330.0
2020-11-11 12:00:00,118.85,119.24,117.9,118.98,29673.0,118.85,119.24,117.9,118.98,29673.0
2020-11-11 12:30:00,119.0,119.11,118.3,118.71,25430.0,119.0,119.11,118.3,118.71,25430.0
2020-11-11 13:00:00,118.79,118.99,118.4,118.67,18568.0,118.79,118.99,118.4,118.67,18568.0
2020-11-11 13:30:00,118.78,120.0,118.46,119.8,28868.0,118.78,120.0,118.46,119.8,28868.0
2020-11-11 14:00:00,119.78,120.36,119.14,119.26,34420.0,119.78,120.36,119.14,119.26,34420.0
2020-11-11 14:30:00,119.22,119.69,119.08,119.46,32101.0,119.22,119.69,119.08,119.46,32101.0
2020-11-11 15:00:00,119.55,119.66,118.25,118.45,54138.0,119.55,119.66,118.25,118.45,54138.0
2020-11-11 15:30:00,118.45,119.01,117.76,118.94,149157.0,118.45,119.01,117.76,118.94,149157.0
2020-11-12 09:30:00,119.33,120.2,118.52,119.87,41636.0,119.33,120.2,118.52,119.87,41636.0
2020-11-12 10:00:00,119.7,120.29,119.06,119.06,28004.0,119.7,120.29,119.06,119.06,28004.0
2020-11-12 10:30:00,119.23,120.02,118.94,119.89,14671.0,119.23,120.02,118.94,119.89,14671.0
2020-11-12 11:00:00,119.89,120.07,119.01,119.69,20298.0,119.89,120.07,119.01,119.69,20298.0
2020-11-12 11:30:00,119.81,120.18,119.77,119.96,15515.0,119.81,120.18,119.77,119.96,15515.0
2020-11-12 12:00:00,119.98,120.08,119.56,119.56,20775.0,119.98,120.08,119.56,119.56,20775.0
2020-11-12 12:30:00,119.45,119.52,118.04,118.37,13036.0,119.45,119.52,118.04,118.37,13036.0
2020-11-12 13:00:00,118.42,118.44,117.55,117.77,10611.0,118.42,118.44,117.55,117.77,10611.0
2020-11-12 13:30:00,117.78,118.37,117.65,118.18,14686.0,117.78,118.37,117.65,118.18,14686.0
2020-11-12 14:00:00,118.25,118.25,117.28,117.28,16765.0,118.25,118.25,117.28,117.28,16765.0
2020-11-12 14:30:00,117.33,117.66,116.42,116.42,20951.0,117.33,117.66,116.42,116.42,20951.0
2020-11-12 15:00:00,116.34,117.26,115.79,117.03,38337.0,116.34,117.26,115.79,117.03,38337.0
2020-11-12 15:30:00,117.01,117.91,116.53,117.85,76699.0,117.01,117.91,116.53,117.85,76699.0
2020-11-13 09:30:00,118.79,122.86,118.76,121.65,51016.0,118.79,122.86,118.76,121.65,51016.0
2020-11-13 10:00:00,121.73,122.95,121.53,122.46,22603.0,121.73,122.95,121.53,122.46,22603.0
2020-11-13 10:30:00,122.56,122.94,121.9,121.9,22259.0,122.56,122.94,121.9,121.9,22259.0
2020-11-13 11:00:00,121.99,122.97,121.72,122.9,16526.0,121.99,122.97,121.72,122.9,16526.0
2020-11-13 11:30:00,122.81,123.06,122.23,122.28,69125.0,122.81,123.06,122.23,122.28,69125.0
2020-11-13 12:00:00,122.23,122.44,121.93,122.15,33885.0,122.23,122.44,121.93,122.15,33885.0
2020-11-13 12:30:00,122.16,122.71,122.12,122.44,16188.0,122.16,122.71,122.12,122.44,16188.0
2020-11-13 13:00:00,122.42,122.97,122.31,122.93,11622.0,122.42,122.97,122.31,122.93,11622.0
2020-11-13 13:30:00,122.98,123.62,122.98,123.04,10425.0,122.98,123.62,122.98,123.04,10425.0
2020-11-13 14:00:00,123.19,123.43,123.02,123.22,10958.0,123.19,123.43,123.02,123.22,10958.0
2020-11-13 14:30:00,123.36,123.5,123.15,123.24,20060.0,123.36,123.5,123.15,123.24,20060.0
2020-11-13 15:00:00,123.26,123.4,122.92,123.23,11655.0,123.26,123.4,122.92,123.23,11655.0
2020-11-13 15:30:00,123.2,123.42,122.9,123.15,57690.0,123.2,123.42,122.9,123.15,57690.0
2020-11-16 09:30:00,124.88,125.96,124.32,125.49,44146.0,124.88,125.96,124.32,125.49,44146.0
2020-11-16 10:00:00,125.34,126.01,125.25,125.8,12732.0,125.34,126.01,125.25,125.8,12732.0
2020-11-16 10:30:00,125.9,126.85,125.51,126.59,20322.0,125.9,126.85,125.51,126.59,20322.0
2020-11-16 11:00:00,126.27,128.23,126.27,128.21,29854.0,126.27,128.23,126.27,128.21,29854.0
2020-11-16 11:30:00,128.07,130.01,128.05,129.49,49431.0,128.07,130.01,128.05,129.49,49431.0
2020-11-16 12:00:00,129.4,129.97,129.1,129.61,28080.0,129.4,129.97,129.1,129.61,28080.0
2020-11-16 12:30:00,129.51,130.6,129.39,130.04,27718.0,129.51,130.6,129.39,130.04,27718.0
2020-11-16 13:00:00,130.06,130.73,129.88,129.97,31422.0,130.06,130.73,129.88,129.97,31422.0
2020-11-16 13:30:00,129.95,130.11,128.99,129.41,23481.0,129.95,130.11,128.99,129.41,23481.0
2020-11-16 14:00:00,129.41,129.57,128.98,129.3,31934.0,129.41,129.57,128.98,129.3,31934.0
2020-11-16 14:30:00,129.3,130.2,129.23,130.14,47526.0,129.3,130.2,129.23,130.14,47526.0
2020-11-16 15:00:00,130.09,130.21,129.44,129.5,53114.0,130.09,130.21,129.44,129.5,53114.0
2020-11-16 15:30:00,129.57,129.75,128.87,129.14,86727.0,129.57,129.75,128.87,129.14,86727.0
2020-11-17 09:30:00,127.53,127.53,125.22,125.52,41886.0,127.53,127.53,125.22,125.52,41886.0
2020-11-17 10:00:00,125.52,126.68,125.41,126.04,60506.0,125.52,126.68,125.41,126.04,60506.0
2020-11-17 10:30:00,125.88,128.99,125.88,128.44,38374.0,125.88,128.99,125.88,128.44,38374.0
2020-11-17 11:00:00,128.06,130.0,127.69,130.0,22935.0,128.06,130.0,127.69,130.0,22935.0
2020-11-17 11:30:00,130.08,130.92,129.75,130.52,74290.0,130.08,130.92,129.75,130.52,74290.0
2020-11-17 12:00:00,130.63,131.24,130.03,131.11,28320.0,130.63,131.24,130.03,131.11,28320.0
2020-11-17 12:30:00,131.11,131.51,130.49,131.0,23435.0,131.11,131.51,130.49,131.0,23435.0
2020-11-17 13:00:00,131.1,131.27,130.56,131.24,34668.0,131.1,131.27,130.56,131.24,34668.0
2020-11-17 13:30:00,131.26,131.42,130.67,130.79,18687.0,131.26,131.42,130.67,130.79,18687.0
2020-11-17 14:00:00,130.86,131.5,130.5,131.01,24617.0,130.86,131.5,130.5,131.01,24617.0
2020-11-17 14:30:00,131.05,131.08,130.75,130.8,6749.0,131.05,131.08,130.75,130.8,6749.0
2020-11-17 15:00:00,130.73,130.87,130.41,130.72,16159.0,130.73,130.87,130.41,130.72,16159.0
2020-11-17 15:30:00,130.69,131.68,130.48,131.16,68501.0,130.69,131.68,130.48,131.16,68501.0
2020-11-18 09:30:00,130.35,132.35,130.14,132.34,19559.0,130.35,132.35,130.14,132.34,19559.0
2020-11-18 10:00:00,132.34,132.53,131.31,132.09,9622.0,132.34,132.53,131.31,132.09,9622.0
2020-11-18 10:30:00,132.05,132.82,131.54,132.09,21473.0,132.05,132.82,131.54,132.09,21473.0
2020-11-18 11:00:00,132.14,132.5,132.0,132.39,9321.0,132.14,132.5,132.0,132.39,9321.0
2020-11-18 11:30:00,132.36,132.36,131.9,132.21,17847.0,132.36,132.36,131.9,132.21,17847.0
2020-11-18 12:00:00,132.1,132.1,131.12,131.47,5213.0,132.1,132.1,131.12,131.47,5213.0
2020-11-18 12:30:00,131.38,131.49,130.82,130.94,20746.0,131.38,131.49,130.82,130.94,20746.0
2020-11-18 13:00:00,130.8,131.17,130.61,130.61,18947.0,130.8,131.17,130.61,130.61,18947.0
2020-11-18 13:30:00,130.61,130.97,130.26,130.75,21433.0,130.61,130.97,130.26,130.75,21433.0
2020-11-18 14:00:00,130.78,130.99,129.86,130.12,20409.0,130.78,130.99,129.86,130.12,20409.0
2020-11-18 14:30:00,130.1,131.04,129.84,130.66,13822.0,130.1,131.04,129.84,130.66,13822.0
2020-11-18 15:00:00,130.6,130.6,129.64,129.84,21372.0,130.6,130.6,129.64,129.84,21372.0
2020-11-18 15:30:00,129.84,129.88,128.24,128.25,77441.0,129.84,129.88,128.24,128.25,77441.0
2020-11-19 09:30:00,127.78,128.08,125.9,126.22,27716.0,127.78,128.08,125.9,126.22,27716.0
2020-11-19 10:00:00,126.22,127.38,125.83,125.98,13934.0,126.22,127.38,125.83,125.98,13934.0
2020-11-19 10:30:00,126.11,126.64,125.15,125.25,57257.0,126.11,126.64,125.15,125.25,57257.0
2020-11-19 11:00:00,125.15,126.65,124.25,126.1,66851.0,125.15,126.65,124.25,126.1,66851.0
2020-11-19 11:30:00,126.1,126.42,125.61,126.02,55632.0,126.1,126.42,125.61,126.02,55632.0
2020-11-19 12:00:00,126.08,126.12,125.2,125.4,26873.0,126.08,126.12,125.2,125.4,26873.0
2020-11-19 12:30:00,125.34,125.93,125.24,125.72,18444.0,125.34,125.93,125.24,125.72,18444.0
2020-11-19 13:00:00,125.66,126.55,125.66,126.31,39393.0,125.66,126.55,125.66,126.31,39393.0
2020-11-19 13:30:00,126.31,126.39,125.82,125.97,9445.0,126.31,126.39,125.82,125.97,9445.0
2020-11-19 14:00:00,126.09,126.76,126.03,126.57,26933.0,126.09,126.76,126.03,126.57,26933.0
2020-11-19 14:30:00,126.48,127.16,126.48,126.76,10363.0,126.48,127.16,126.48,126.76,10363.0
2020-11-19 15:00:00,126.77,127.24,126.4,126.57,21083.0,126.77,127.24,126.4,126.57,21083.0
2020-11-19 15:30:00,126.62,127.33,126.34,126.98,107849.0,126.62,127.33,126.34,126.98,107849.0
2020-11-20 09:30:00,127.01,127.36,125.89,126.32,30356.0,127.01,127.36,125.89,126.32,30356.0
2020-11-20 10:00:00,126.63,127.27,125.12,125.25,20975.0,126.63,127.27,125.12,125.25,20975.0
2020-11-20 10:30:00,125.25,125.84,124.96,125.23,32049.0,125.25,125.84,124.96,125.23,32049.0
2020-11-20 11:00:00,125.37,125.83,125.09,125.66,8923.0,125.37,125.83,125.09,125.66,8923.0
2020-11-20 11:30:00,125.61,126.23,125.53,126.11,12125.0,125.61,126.23,125.53,126.11,12125.0
2020-11-20 12:00:00,126.07,127.07,126.06,126.68,13546.0,126.07,127.07,126.06,126.68,13546.0
2020-11-20 12:30:00,126.81,126.96,126.34,126.77,14850.0,126.81,126.96,126.34,126.77,14850.0
2020-11-20 13:00:00,126.83,127.18,126.8,127.0,2458.0,126.83,127.18,126.8,127.0,2458.0
2020-11-20 13:30:00,126.82,126.99,126.53,126.56,5276.0,126.82,126.99,126.53,126.56,5276.0
2020-11-20 14:00:00,126.62,126.63,125.86,126.18,29593.0,126.62,126.63,125.86,126.18,29593.0
2020-11-20 14:30:00,126.24,126.6,126.18,126.6,4544.0,126.24,126.6,126.18,126.6,4544.0
2020-11-20 15:00:00,126.69,127.12,126.47,126.86,9200.0,126.69,127.12,126.47,126.86,9200.0
2020-11-20 15:30:00,126.82,127.4,126.66,127.14,64534.0,126.82,127.4,126.66,127.14,64534.0
2020-11-23 09:30:00,128.46,129.81,127.87,129.5,11881.0,128.46,129.81,127.87,129.5,11881.0
2020-11-23 10:00:00,129.37,131.12,129.37,130.24,17153.0,129.37,131.12,129.37,130.24,17153.0
2020-11-23 10:30:00,130.29,131.46,130.05,131.37,10973.0,130.29,131.46,130.05,131.37,10973.0
2020-11-23 11:00:00,131.43,131.46,130.46,131.11,7886.0,131.43,131.46,130.46,131.11,7886.0
2020-11-23 11:30:00,131.04,131.09,130.48,130.93,11833.0,131.04,131.09,130.48,130.93,11833.0
2020-11-23 12:00:00,130.87,131.18,130.08,130.08,21112.0,130.87,131.18,130.08,130.08,21112.0
2020-11-23 12:30:00,130.14,130.79,130.05,130.57,9295.0,130.14,130.79,130.05,130.57,9295.0
2020-11-23 13:00:00,130.65,130.99,130.31,130.34,15965.0,130.65,130.99,130.31,130.34,15965.0
2020-11-23 13:30:00,130.24,130.68,129.68,130.11,42268.0,130.24,130.68,129.68,130.11,42268.0
2020-11-23 14:00:00,130.18,130.25,129.43,129.84,19386.0,130.18,130.25,129.43,129.84,19386.0
2020-11-23 14:30:00,129.74,130.13,129.5,130.07,14855.0,129.74,130.13,129.5,130.07,14855.0
2020-11-23 15:00:00,130.1,130.47,129.87,130.07,22573.0,130.1,130.47,129.87,130.07,22573.0
2020-11-23 15:30:00,130.03,130.75,129.74,130.5,66929.0,130.03,130.75,129.74,130.5,66929.0
2020-11-24 09:30:00,133.0,133.95,131.65,133.69,32100.0,133.0,133.95,131.65,133.69,32100.0
2020-11-24 10:00:00,133.97,134.97,133.43,133.55,27631.0,133.97,134.97,133.43,133.55,27631.0
2020-11-24 10:30:00,133.87,134.84,133.58,133.97,20288.0,133.87,134.84,133.58,133.97,20288.0
2020-11-24 11:00:00,133.79,134.85,133.49,133.87,41417.0,133.79,134.85,133.49,133.87,41417.0
2020-11-24 11:30:00,133.81,134.88,131.95,133.47,45347.0,133.81,134.88,131.95,133.47,45347.0
2020-11-24 12:00:00,133.5,134.3,133.43,133.94,26120.0,133.5,134.3,133.43,133.94,26120.0
2020-11-24 12:30:00,133.99,134.0,132.28,132.64,33673.0,133.99,134.0,132.28,132.64,33673.0
2020-11-24 13:00:00,132.67,133.12,132.42,133.05,35224.0,132.67,133.12,132.42,133.05,35224.0
2020-11-24 13:30:00,133.13,133.48,133.02,133.48,16333.0,133.13,133.48,133.02,133.48,16333.0
2020-11-24 14:00:00,133.39,134.3,133.39,133.63,16925.0,133.39,134.3,133.39,133.63,16925.0
2020-11-24 14:30:00,133.64,134.08,133.5,133.97,17807.0,133.64,134.08,133.5,133.97,17807.0
2020-11-24 15:00:00,134.04,134.44,133.91,134.29,17904.0,134.04,134.44,133.91,134.29,17904.0
2020-11-24 15:30:00,134.21,135.03,134.14,134.86,122271.0,134.21,135.03,134.14,134.86,122271.0
2020-11-25 09:30:00,133.71,133.71,129.78,131.12,28244.0,133.71,133.71,129.78,131.12,28244.0
2020-11-25 10:00:00,131.17,131.89,130.55,131.52,18451.0,131.17,131.89,130.55,131.52,18451.0
2020-11-25 10:30:00,131.62,132.84,131.5,131.5,41973.0,131.62,132.84,131.5,131.5,41973.0
2020-11-25 11:00:00,131.65,132.02,130.74,132.02,28911.0,131.65,132.02,130.74,132.02,28911.0
2020-11-25 11:30:00,132.11,132.11,131.75,131.96,10674.0,132.11,132.11,131.75,131.96,10674.0
2020-11-25 12:00:00,132.34,132.34,131.87,132.04,15638.0,132.34,132.34,131.87,132.04,15638.0
2020-11-25 12:30:00,132.08,132.18,131.7,132.14,12411.0,132.08,132.18,131.7,132.14,12411.0
2020-11-25 13:00:00,132.19,132.5,132.08,132.45,6665.0,132.19,132.5,132.08,132.45,6665.0
2020-11-25 13:30:00,132.45,133.17,132.4,132.96,15928.0,132.45,133.17,132.4,132.96,15928.0
2020-11-25 14:00:00,132.94,132.94,132.11,132.66,19563.0,132.94,132.94,132.11,132.66,19563.0
2020-11-25 14:30:00,132.71,133.14,132.71,133.14,13022.0,132.71,133.14,132.71,133.14,13022.0
2020-11-25 15:00:00,132.91,133.6,132.91,133.08,19462.0,132.91,133.6,132.91,133.08,19462.0
2020-11-25 15:30:00,133.09,133.41,132.62,133.14,90344.0,133.09,133.41,132.62,133.14,90344.0
2020-11-27 09:30:00,132.18,132.25,131.01,131.07,21393.0,132.18,132.25,131.01,131.07,21393.0
2020-11-27 10:00:00,131.12,131.36,129.78,130.48,20838.0,131.12,131.36,129.78,130.48,20838.0
2020-11-27 10:30:00,130.47,130.47,129.39,129.53,12611.0,130.47,130.47,129.39,129.53,12611.0
2020-11-27 11:00:00,129.51,129.99,129.43,129.69,11019.0,129.51,129.99,129.43,129.69,11019.0
2020-11-27 11:30:00,129.59,131.12,129.55,130.99,23019.0,129.59,131.12,129.55,130.99,23019.0
2020-11-27 12:00:00,131.03,131.03,129.92,129.92,7329.0,131.03,131.03,129.92,129.92,7329.0
2020-11-27 12:30:00,129.95,130.56,129.7,130.54,22846.0,129.95,130.56,129.7,130.54,22846.0
2020-11-30 09:30:00,129.66,130.29,127.02,127.63,26234.0,129.66,130.29,127.02,127.63,26234.0
2020-11-30 10:00:00,127.44,127.44,126.5,126.77,31599.0,127.44,127.44,126.5,126.77,31599.0
2020-11-30 10:30:00,126.9,127.4,125.88,127.4,35042.0,126.9,127.4,125.88,127.4,35042.0
2020-11-30 11:00:00,127.43,127.87,126.59,127.08,18194.0,127.43,127.87,126.59,127.08,18194.0
2020-11-30 11:30:00,126.66,126.71,125.84,126.39,16427.0,126.66,126.71,125.84,126.39,16427.0
2020-11-30 12:00:00,126.32,127.02,126.13,126.3,17407.0,126.32,127.02,126.13,126.3,17407.0
2020-11-30 12:30:00,126.26,126.35,125.8,126.28,16282.0,126.26,126.35,125.8,126.28,16282.0
2020-11-30 13:00:00,126.3,127.1,126.24,126.97,20289.0,126.3,127.1,126.24,126.97,20289.0
2020-11-30 13:30:00,126.98,127.3,126.74,126.74,11298.0,126.98,127.3,126.74,126.74,11298.0
2020-11-30 14:00:00,126.76,126.96,126.24,126.5,20674.0,126.76,126.96,126.24,126.5,20674.0
2020-11-30 14:30:00,126.45,127.03,126.29,127.03,22308.0,126.45,127.03,126.29,127.03,22308.0
2020-11-30 15:00:00,127.24,127.29,126.35,126.35,16322.0,127.24,127.29,126.35,126.35,16322.0
2020-11-30 15:30:00,126.34,126.53,125.71,126.06,133642.0,126.34,126.53,125.71,126.06,133642.0
2020-12-01 09:30:00,127.79,128.73,126.76,127.57,22341.0,127.79,128.73,126.76,127.57,22341.0
2020-12-01 10:00:00,127.65,127.93,126.79,127.34,21189.0,127.65,127.93,126.79,127.34,21189.0
2020-12-01 10:30:00,127.6,127.6,125.66,126.45,10367.0,127.6,127.6,125.66,126.45,10367.0
2020-12-01 11:00:00,126.45,127.2,126.33,126.57,9623.0,126.45,127.2,126.33,126.57,9623.0
2020-12-01 11:30:00,126.65,126.94,125.52,125.55,8687.0,126.65,126.94,125.52,125.55,8687.0
2020-12-01 12:00:00,125.37,126.26,125.33,126.02,13948.0,125.37,126.26,125.33,126.02,13948.0
2020-12-01 12:30:00,126.0,126.49,125.95,126.25,17110.0,126.0,126.49,125.95,126.25,17110.0
2020-12-01 13:00:00,126.39,126.65,126.0,126.18,12167.0,126.39,126.65,126.0,126.18,12167.0
2020-12-01 13:30:00,126.15,126.64,126.0,126.52,8855.0,126.15,126.64,126.0,126.52,8855.0
2020-12-01 14:00:00,126.9,126.97,126.13,126.42,40113.0,126.9,126.97,126.13,126.42,40113.0
2020-12-01 14:30:00,126.34,126.82,126.11,126.11,20553.0,126.34,126.82,126.11,126.11,20553.0
2020-12-01 15:00:00,126.21,126.59,125.96,126.59,28089.0,126.21,126.59,125.96,126.59,28089.0
2020-12-01 15:30:00,126.59,127.02,126.22,126.72,119995.0,126.59,127.02,126.22,126.72,119995.0
2020-12-02 09:30:00,125.53,129.79,125.53,127.23,76821.0,125.53,129.79,125.53,127.23,76821.0
2020-12-02 10:00:00,127.23,127.24,125.12,125.61,35395.0,127.23,127.24,125.12,125.61,35395.0
2020-12-02 10:30:00,125.68,126.77,125.3,125.47,33630.0,125.68,126.77,125.3,125.47,33630.0
2020-12-02 11:00:00,125.52,126.25,125.27,125.81,19259.0,125.52,126.25,125.27,125.81,19259.0
2020-12-02 11:30:00,125.85,125.92,124.8,125.19,27732.0,125.85,125.92,124.8,125.19,27732.0
2020-12-02 12:00:00,125.21,125.47,124.96,125.29,16199.0,125.21,125.47,124.96,125.29,16199.0
2020-12-02 12:30:00,125.25,125.56,125.11,125.4,19070.0,125.25,125.56,125.11,125.4,19070.0
2020-12-02 13:00:00,125.39,125.5,125.08,125.24,22231.0,125.39,125.5,125.08,125.24,22231.0
2020-12-02 13:30:00,125.28,125.54,125.15,125.25,10543.0,125.28,125.54,125.15,125.25,10543.0
2020-12-02 14:00:00,125.22,125.66,125.15,125.32,11603.0,125.22,125.66,125.15,125.32,11603.0
2020-12-02 14:30:00,125.25,126.0,125.15,125.47,12612.0,125.25,126.0,125.15,125.47,12612.0
2020-12-02 15:00:00,125.53,125.78,125.11,125.3,23004.0,125.53,125.78,125.11,125.3,23004.0
2020-12-02 15:30:00,125.3,125.42,124.16,124.79,137904.0,125.3,125.42,124.16,124.79,137904.0
2020-12-03 09:30:00,130.87,131.25,128.03,128.5,53886.0,130.87,131.25,128.03,128.5,53886.0
2020-12-03 10:00:00,128.41,129.5,127.91,129.02,54314.0,128.41,129.5,127.91,129.02,54314.0
2020-12-03 10:30:00,129.02,129.2,127.27,128.88,41421.0,129.02,129.2,127.27,128.88,41421.0
2020-12-03 11:00:00,129.05,131.32,129.05,130.76,42608.0,129.05,131.32,129.05,130.76,42608.0
2020-12-03 11:30:00,130.67,131.63,130.23,131.62,23443.0,130.67,131.63,130.23,131.62,23443.0
2020-12-03 12:00:00,131.64,132.97,131.51,132.97,50210.0,131.64,132.97,131.51,132.97,50210.0
2020-12-03 12:30:00,132.86,133.48,132.43,133.48,34891.0,132.86,133.48,132.43,133.48,34891.0
2020-12-03 13:00:00,133.53,133.96,132.72,133.96,23751.0,133.53,133.96,132.72,133.96,23751.0
2020-12-03 13:30:00,133.98,134.14,133.18,133.47,48616.0,133.98,134.14,133.18,133.47,48616.0
2020-12-03 14:00:00,133.63,134.52,133.39,133.59,37571.0,133.63,134.52,133.39,133.59,37571.0
2020-12-03 14:30:00,133.54,133.64,132.97,132.97,32125.0,133.54,133.64,132.97,132.97,32125.0
2020-12-03 15:00:00,133.0,133.08,132.08,132.3,55643.0,133.0,133.08,132.08,132.3,55643.0
2020-12-03 15:30:00,132.24,133.24,131.44,132.24,175358.0,132.24,133.24,131.44,132.24,175358.0
2020-12-04 09:30:00,132.13,133.45,131.61,133.0,36791.0,132.13,133.45,131.61,133.0,36791.0
2020-12-04 10:00:00,133.0,133.53,132.0,133.53,21297.0,133.0,133.53,132.0,133.53,21297.0
2020-12-04 10:30:00,133.7,133.99,132.12,132.21,14002.0,133.7,133.99,132.12,132.21,14002.0
2020-12-04 11:00:00,132.21,132.7,131.78,132.2,12489.0,132.21,132.7,131.78,132.2,12489.0
2020-12-04 11:30:00,132.48,133.83,132.1,133.13,23581.0,132.48,133.83,132.1,133.13,23581.0
2020-12-04 12:00:00,133.29,134.43,133.29,134.19,13861.0,133.29,134.43,133.29,134.19,13861.0
2020-12-04 12:30:00,134.13,134.53,133.28,133.28,8617.0,134.13,134.53,133.28,133.28,8617.0
2020-12-04 13:00:00,133.23,133.28,132.72,132.87,4929.0,133.23,133.28,132.72,132.87,4929.0
2020-12-04 13:30:00,132.81,133.4,132.53,133.08,6775.0,132.81,133.4,132.53,133.08,6775.0
2020-12-04 14:00:00,133.0,133.08,132.36,132.36,9835.0,133.0,133.08,132.36,132.36,9835.0
2020-12-04 14:30:00,132.5,132.9,132.3,132.88,8483.0,132.5,132.9,132.3,132.88,8483.0
2020-12-04 15:00:00,132.92,133.07,132.55,132.75,20349.0,132.92,133.07,132.55,132.75,20349.0
2020-12-04 15:30:00,132.73,132.91,132.06,132.86,79307.0,132.73,132.91,132.06,132.86,79307.0
2020-12-07 09:30:00,131.11,132.13,130.13,131.62,28974.0,131.11,132.13,130.13,131.62,28974.0
2020-12-07 10:00:00,131.74,132.75,131.16,132.75,40226.0,131.74,132.75,131.16,132.75,40226.0
2020-12-07 10:30:00,132.64,134.0,132.62,133.28,46889.0,132.64,134.0,132.62,133.28,46889.0
2020-12-07 11:00:00,133.28,133.7,132.85,133.37,45206.0,133.28,133.7,132.85,133.37,45206.0
2020-12-07 11:30:00,133.26,133.45,131.65,131.65,36001.0,133.26,133.45,131.65,131.65,36001.0
2020-12-07 12:00:00,131.82,132.18,131.43,132.16,35733.0,131.82,132.18,131.43,132.16,35733.0
2020-12-07 12:30:00,132.06,133.07,131.95,132.54,49697.0,132.06,133.07,131.95,132.54,49697.0
2020-12-07 13:00:00,132.54,132.8,132.2,132.41,51757.0,132.54,132.8,132.2,132.41,51757.0
2020-12-07 13:30:00,132.35,132.59,131.59,131.81,33582.0,132.35,132.59,131.59,131.81,33582.0
2020-12-07 14:00:00,131.58,132.28,130.83,131.98,35385.0,131.58,132.28,130.83,131.98,35385.0
2020-12-07 14:30:00,132.01,132.24,131.65,131.91,34616.0,132.01,132.24,131.65,131.91,34616.0
2020-12-07 15:00:00,132.06,133.67,132.04,133.52,53328.0,132.06,133.67,132.04,133.52,53328.0
2020-12-07 15:30:00,133.69,135.36,133.63,134.68,201865.0,133.69,135.36,133.63,134.68,201865.0
2020-12-08 09:30:00,132.55,134.57,132.1,134.28,21537.0,132.55,134.57,132.1,134.28,21537.0
2020-12-08 10:00:00,134.28,134.28,133.21,133.69,36635.0,134.28,134.28,133.21,133.69,36635.0
2020-12-08 10:30:00,133.67,133.67,132.33,132.5,9937.0,133.67,133.67,132.33,132.5,9937.0
2020-12-08 11:00:00,132.49,132.72,132.04,132.41,9997.0,132.49,132.72,132.04,132.41,9997.0
2020-12-08 11:30:00,132.45,132.59,132.13,132.25,5986.0,132.45,132.59,132.13,132.25,5986.0
2020-12-08 12:00:00,132.09,132.2,131.66,132.06,9770.0,132.09,132.2,131.66,132.06,9770.0
2020-12-08 12:30:00,132.09,132.43,131.57,131.58,19498.0,132.09,132.43,131.57,131.58,19498.0
2020-12-08 13:00:00,131.71,131.82,131.2,131.29,8358.0,131.71,131.82,131.2,131.29,8358.0
2020-12-08 13:30:00,131.11,131.9,131.02,131.82,17184.0,131.11,131.9,131.02,131.82,17184.0
2020-12-08 14:00:00,131.68,132.06,131.35,131.63,17748.0,131.68,132.06,131.35,131.63,17748.0
2020-12-08 14:30:00,131.7,131.84,131.31,131.46,7689.0,131.7,131.84,131.31,131.46,7689.0
2020-12-08 15:00:00,131.5,132.18,131.39,132.15,26616.0,131.5,132.18,131.39,132.15,26616.0
2020-12-08 15:30:00,132.15,132.87,132.15,132.79,95789.0,132.15,132.87,132.15,132.79,95789.0
2020-12-09 09:30:00,133.67,134.92,132.82,134.7,32569.0,133.67,134.92,132.82,134.7,32569.0
2020-12-09 10:00:00,134.5,134.71,133.93,134.64,12463.0,134.5,134.71,133.93,134.64,12463.0
2020-12-09 10:30:00,134.64,135.05,133.21,133.51,7505.0,134.64,135.05,133.21,133.51,7505.0
2020-12-09 11:00:00,133.58,133.72,132.7,133.0,7701.0,133.58,133.72,132.7,133.0,7701.0
2020-12-09 11:30:00,133.08,133.43,132.78,133.38,15999.0,133.08,133.43,132.78,133.38,15999.0
2020-12-09 12:00:00,133.35,134.34,133.35,134.05,9485.0,133.35,134.34,133.35,134.05,9485.0
2020-12-09 12:30:00,134.06,134.1,133.56,134.0,14641.0,134.06,134.1,133.56,134.0,14641.0
2020-12-09 13:00:00,133.94,133.94,133.41,133.41,9748.0,133.94,133.94,133.41,133.41,9748.0
2020-12-09 13:30:00,133.39,133.41,132.72,132.84,17245.0,133.39,133.41,132.72,132.84,17245.0
2020-12-09 14:00:00,132.84,133.79,132.75,133.76,27200.0,132.84,133.79,132.75,133.76,27200.0
2020-12-09 14:30:00,133.99,134.56,133.89,134.5,42795.0,133.99,134.56,133.89,134.5,42795.0
2020-12-09 15:00:00,134.45,134.46,133.84,133.93,40173.0,134.45,134.46,133.84,133.93,40173.0
2020-12-09 15:30:00,133.86,134.8,133.8,134.27,104406.0,133.86,134.8,133.8,134.27,104406.0
2020-12-10 09:30:00,132.73,134.65,132.0,133.53,20126.0,132.73,134.65,132.0,133.53,20126.0
2020-12-10 10:00:00,134.34,135.15,133.88,134.34,27168.0,134.34,135.15,133.88,134.34,27168.0
2020-12-10 10:30:00,134.33,134.81,134.21,134.55,38617.0,134.33,134.81,134.21,134.55,38617.0
2020-12-10 11:00:00,134.58,134.71,134.29,134.34,35175.0,134.58,134.71,134.29,134.34,35175.0
2020-12-10 11:30:00,134.3,134.57,133.83,134.15,36044.0,134.3,134.57,133.83,134.15,36044.0
2020-12-10 12:00:00,134.13,134.38,134.04,134.19,33506.0,134.13,134.38,134.04,134.19,33506.0
2020-12-10 12:30:00,134.32,134.42,133.9,133.92,23161.0,134.32,134.42,133.9,133.92,23161.0
2020-12-10 13:00:00,133.72,134.02,133.4,133.83,21597.0,133.72,134.02,133.4,133.83,21597.0
2020-12-10 13:30:00,133.73,133.86,132.5,132.78,27432.0,133.73,133.86,132.5,132.78,27432.0
2020-12-10 14:00:00,132.87,132.89,132.04,132.24,31779.0,132.87,132.89,132.04,132.24,31779.0
2020-12-10 14:30:00,132.25,132.54,132.12,132.36,27001.0,132.25,132.54,132.12,132.36,27001.0
2020-12-10 15:00:00,132.32,132.96,132.25,132.25,23617.0,132.32,132.96,132.25,132.25,23617.0
2020-12-10 15:30:00,132.43,133.18,132.14,133.1,86419.0,132.43,133.18,132.14,133.1,86419.0
2020-12-11 09:30:00,131.97,134.13,131.97,134.13,21520.0,131.97,134.13,131.97,134.13,21520.0
2020-12-11 10:00:00,134.14,135.28,134.14,135.0,28851.0,134.14,135.28,134.14,135.0,28851.0
2020-12-11 10:30:00,135.0,135.0,134.27,134.76,17408.0,135.0,135.0,134.27,134.76,17408.0
2020-12-11 11:00:00,134.79,135.26,134.59,135.24,20158.0,134.79,135.26,134.59,135.24,20158.0
2020-12-11 11:30:00,135.25,135.25,134.45,134.82,21022.0,135.25,135.25,134.45,134.82,21022.0
2020-12-11 12:00:00,134.81,134.91,133.65,134.12,14069.0,134.81,134.91,133.65,134.12,14069.0
2020-12-11 12:30:00,134.06,134.91,133.58,134.91,16737.0,134.06,134.91,133.58,134.91,16737.0
2020-12-11 13:00:00,134.81,136.0,134.77,136.0,33467.0,134.81,136.0,134.77,136.0,33467.0
2020-12-11 13:30:00,136.07,136.45,135.83,136.45,17991.0,136.07,136.45,135.83,136.45,17991.0
2020-12-11 14:00:00,136.5,137.06,136.38,136.72,13888.0,136.5,137.06,136.38,136.72,13888.0
2020-12-11 14:30:00,136.7,136.7,135.11,135.11,14319.0,136.7,136.7,135.11,135.11,14319.0
2020-12-11 15:00:00,135.21,135.26,134.78,134.78,35102.0,135.21,135.26,134.78,134.78,35102.0
2020-12-11 15:30:00,134.88,135.16,134.52,134.75,90655.0,134.88,135.16,134.52,134.75,90655.0
2020-12-14 09:30:00,136.08,136.65,135.02,135.23,44302.0,136.08,136.65,135.02,135.23,44302.0
2020-12-14 10:00:00,135.26,135.75,134.16,134.71,22682.0,135.26,135.75,134.16,134.71,22682.0
2020-12-14 10:30:00,134.8,135.61,134.21,134.21,26635.0,134.8,135.61,134.21,134.21,26635.0
2020-12-14 11:00:00,134.16,134.38,132.56,132.56,23614.0,134.16,134.38,132.56,132.56,23614.0
2020-12-14 11:30:00,132.36,133.07,132.19,132.69,17402.0,132.36,133.07,132.19,132.69,17402.0
2020-12-14 12:00:00,132.83,133.08,132.11,132.43,14958.0,132.83,133.08,132.11,132.43,14958.0
2020-12-14 12:30:00,132.3,132.45,131.96,132.1,15383.0,132.3,132.45,131.96,132.1,15383.0
2020-12-14 13:00:00,132.13,132.46,131.97,132.26,20423.0,132.13,132.46,131.97,132.26,20423.0
2020-12-14 13:30:00,132.33,132.85,132.14,132.41,16383.0,132.33,132.85,132.14,132.41,16383.0
2020-12-14 14:00:00,132.47,132.57,131.96,132.16,17761.0,132.47,132.57,131.96,132.16,17761.0
2020-12-14 14:30:00,132.15,132.75,132.0,132.67,13618.0,132.15,132.75,132.0,132.67,13618.0
2020-12-14 15:00:00,132.64,132.64,132.27,132.27,17816.0,132.64,132.64,132.27,132.27,17816.0
2020-12-14 15:30:00,132.34,132.39,131.41,131.56,110381.0,132.34,132.39,131.41,131.56,110381.0
2020-12-15 09:30:00,133.68,134.63,132.0,132.02,31049.0,133.68,134.63,132.0,132.02,31049.0
2020-12-15 10:00:00,132.04,132.91,130.96,131.37,29295.0,132.04,132.91,130.96,131.37,29295.0
2020-12-15 10:30:00,131.45,131.83,130.97,131.49,38563.0,131.45,131.83,130.97,131.49,38563.0
2020-12-15 11:00:00,131.49,132.47,131.21,132.09,28940.0,131.49,132.47,131.21,132.09,28940.0
2020-12-15 11:30:00,132.08,132.58,131.51,132.01,30408.0,132.08,132.58,131.51,132.01,30408.0
2020-12-15 12:00:00,132.12,133.12,131.91,132.52,10098.0,132.12,133.12,131.91,132.52,10098.0
2020-12-15 12:30:00,132.45,133.5,132.45,133.45,8340.0,132.45,133.5,132.45,133.45,8340.0
2020-12-15 13:00:00,133.42,133.61,132.98,133.19,13565.0,133.42,133.61,132.98,133.19,13565.0
2020-12-15 13:30:00,133.18,133.83,133.18,133.7,9626.0,133.18,133.83,133.18,133.7,9626.0
2020-12-15 14:00:00,133.74,133.74,132.94,133.49,27595.0,133.74,133.74,132.94,133.49,27595.0
2020-12-15 14:30:00,133.39,133.57,133.02,133.28,20179.0,133.39,133.57,133.02,133.28,20179.0
2020-12-15 15:00:00,133.34,133.48,132.96,132.99,33920.0,133.34,133.48,132.96,132.99,33920.0
2020-12-15 15:30:00,132.98,134.15,132.98,134.14,88009.0,132.98,134.15,132.98,134.14,88009.0
2020-12-16 09:30:00,134.95,135.54,134.28,134.37,39376.0,134.95,135.54,134.28,134.37,39376.0
2020-12-16 10:00:00,134.4,134.41,132.56,132.72,35048.0,134.4,134.41,132.56,132.72,35048.0
2020-12-16 10:30:00,133.0,133.1,131.95,132.4,17915.0,133.0,133.1,131.95,132.4,17915.0
2020-12-16 11:00:00,132.42,133.94,132.07,133.93,13432.0,132.42,133.94,132.07,133.93,13432.0
2020-12-16 11:30:00,133.87,134.13,133.43,133.62,9464.0,133.87,134.13,133.43,133.62,9464.0
2020-12-16 12:00:00,133.62,133.62,132.14,132.31,11856.0,133.62,133.62,132.14,132.31,11856.0
2020-12-16 12:30:00,132.47,132.83,132.36,132.56,23860.0,132.47,132.83,132.36,132.56,23860.0
2020-12-16 13:00:00,132.5,132.5,131.99,132.16,5126.0,132.5,132.5,131.99,132.16,5126.0
2020-12-16 13:30:00,132.21,132.24,131.33,131.65,25843.0,132.21,132.24,131.33,131.65,25843.0
2020-12-16 14:00:00,131.79,132.11,131.44,131.78,17397.0,131.79,132.11,131.44,131.78,17397.0
2020-12-16 14:30:00,131.8,132.56,131.8,132.56,8338.0,131.8,132.56,131.8,132.56,8338.0
2020-12-16 15:00:00,132.41,132.66,132.18,132.41,9351.0,132.41,132.66,132.18,132.41,9351.0
2020-12-16 15:30:00,132.44,132.92,132.25,132.64,40374.0,132.44,132.92,132.25,132.64,40374.0
2020-12-17 09:30:00,133.08,133.89,132.38,133.24,33793.0,133.08,133.89,132.38,133.24,33793.0
2020-12-17 10:00:00,133.24,134.08,132.66,133.97,56634.0,133.24,134.08,132.66,133.97,56634.0
2020-12-17 10:30:00,133.86,133.86,133.0,133.55,23187.0,133.86,133.86,133.0,133.55,23187.0
2020-12-17 11:00:00,133.57,133.64,133.07,133.45,17206.0,133.57,133.64,133.07,133.45,17206.0
2020-12-17 11:30:00,133.41,133.81,133.2,133.34,38205.0,133.41,133.81,133.2,133.34,38205.0
2020-12-17 12:00:00,133.34,133.89,133.28,133.69,13274.0,133.34,133.89,133.28,133.69,13274.0
2020-12-17 12:30:00,133.74,133.92,133.54,133.73,14464.0,133.74,133.92,133.54,133.73,14464.0
2020-12-17 13:00:00,133.72,133.76,133.03,133.06,21566.0,133.72,133.76,133.03,133.06,21566.0
2020-12-17 13:30:00,133.1,133.62,132.61,132.97,18302.0,133.1,133.62,132.61,132.97,18302.0
2020-12-17 14:00:00,133.03,134.19,132.97,133.63,33243.0,133.03,134.19,132.97,133.63,33243.0
2020-12-17 14:30:00,133.64,134.12,133.59,134.11,15644.0,133.64,134.12,133.59,134.11,15644.0
2020-12-17 15:00:00,134.07,134.46,134.0,134.19,21799.0,134.07,134.46,134.0,134.19,21799.0
2020-12-17 15:30:00,134.26,135.26,134.18,135.25,101859.0,134.26,135.26,134.18,135.25,101859.0
2020-12-18 09:30:00,135.86,138.4,135.54,136.67,102238.0,135.86,138.4,135.54,136.67,102238.0
2020-12-18 10:00:00,136.64,138.76,136.27,138.76,95398.0,136.64,138.76,136.27,138.76,95398.0
2020-12-18 10:30:00,138.61,139.37,138.18,139.05,51651.0,138.61,139.37,138.18,139.05,51651.0
2020-12-18 11:00:00,139.03,139.18,138.32,138.44,23480.0,139.03,139.18,138.32,138.44,23480.0
2020-12-18 11:30:00,138.36,138.43,137.91,138.35,28419.0,138.36,138.43,137.91,138.35,28419.0
2020-12-18 12:00:00,138.27,139.48,138.22,139.19,26510.0,138.27,139.48,138.22,139.19,26510.0
2020-12-18 12:30:00,139.1,139.45,138.29,138.56,20473.0,139.1,139.45,138.29,138.56,20473.0
2020-12-18 13:00:00,138.56,138.88,138.18,138.36,17914.0,138.56,138.88,138.18,138.36,17914.0
2020-12-18 13:30:00,138.27,138.41,137.96,138.18,20761.0,138.27,138.41,137.96,138.18,20761.0
2020-12-18 14:00:00,138.18,138.32,137.95,138.29,30196.0,138.18,138.32,137.95,138.29,30196.0
2020-12-18 14:30:00,138.29,138.49,137.52,137.74,38158.0,138.29,138.49,137.52,137.74,38158.0
2020-12-18 15:00:00,137.67,138.21,137.46,137.71,32776.0,137.67,138.21,137.46,137.71,32776.0
2020-12-18 15:30:00,137.76,138.93,137.04,138.54,146947.0,137.76,138.93,137.04,138.54,146947.0
2020-12-21 09:30:00,135.01,137.54,134.16,136.19,49638.0,135.01,137.54,134.16,136.19,49638.0
2020-12-21 10:00:00,136.65,136.68,134.45,134.73,28168.0,136.65,136.68,134.45,134.73,28168.0
2020-12-21 10:30:00,134.79,136.41,134.79,136.01,21582.0,134.79,136.41,134.79,136.01,21582.0
2020-12-21 11:00:00,135.97,136.32,135.6,136.03,11599.0,135.97,136.32,135.6,136.03,11599.0
2020-12-21 11:30:00,135.95,136.15,135.11,135.47,14067.0,135.95,136.15,135.11,135.47,14067.0
2020-12-21 12:00:00,135.56,135.59,134.94,135.48,17226.0,135.56,135.59,134.94,135.48,17226.0
2020-12-21 12:30:00,135.48,136.13,135.46,135.85,14616.0,135.48,136.13,135.46,135.85,14616.0
2020-12-21 13:00:00,135.78,136.12,135.75,135.94,19740.0,135.78,136.12,135.75,135.94,19740.0
2020-12-21 13:30:00,136.01,136.6,136.01,136.27,12011.0,136.01,136.6,136.01,136.27,12011.0
2020-12-21 14:00:00,136.21,136.58,135.91,136.34,10100.0,136.21,136.58,135.91,136.34,10100.0
2020-12-21 14:30:00,136.29,136.95,136.15,136.15,11992.0,136.29,136.95,136.15,136.15,11992.0
2020-12-21 15:00:00,136.26,136.93,136.26,136.91,23359.0,136.26,136.93,136.26,136.91,23359.0
2020-12-21 15:30:00,136.95,137.03,136.0,136.59,81787.0,136.95,137.03,136.0,136.59,81787.0
2020-12-22 09:30:00,137.12,137.22,135.91,136.52,35477.0,137.12,137.22,135.91,136.52,35477.0
2020-12-22 10:00:00,136.6,138.16,136.53,138.16,19249.0,136.6,138.16,136.53,138.16,19249.0
2020-12-22 10:30:00,138.27,138.27,136.36,136.88,16184.0,138.27,138.27,136.36,136.88,16184.0
2020-12-22 11:00:00,136.9,137.18,136.17,136.34,16921.0,136.9,137.18,136.17,136.34,16921.0
2020-12-22 11:30:00,136.25,136.57,135.37,135.61,10433.0,136.25,136.57,135.37,135.61,10433.0
2020-12-22 12:00:00,135.61,135.82,135.36,135.4,7457.0,135.61,135.82,135.36,135.4,7457.0
2020-12-22 12:30:00,135.43,136.62,135.42,136.62,8495.0,135.43,136.62,135.42,136.62,8495.0
2020-12-22 13:00:00,136.53,136.92,136.38,136.64,16810.0,136.53,136.92,136.38,136.64,16810.0
2020-12-22 13:30:00,136.55,136.58,135.91,136.31,11447.0,136.55,136.58,135.91,136.31,11447.0
2020-12-22 14:00:00,136.36,136.92,136.03,136.67,27263.0,136.36,136.92,136.03,136.67,27263.0
2020-12-22 14:30:00,136.63,136.76,136.12,136.72,14761.0,136.63,136.76,136.12,136.72,14761.0
2020-12-22 15:00:00,136.79,136.9,135.98,136.02,19799.0,136.79,136.9,135.98,136.02,19799.0
2020-12-22 15:30:00,136.08,136.27,135.46,135.68,59496.0,136.08,136.27,135.46,135.68,59496.0
2020-12-23 09:30:00,136.51,138.12,136.0,138.12,21649.0,136.51,138.12,136.0,138.12,21649.0
2020-12-23 10:00:00,138.0,138.0,136.66,136.66,11019.0,138.0,138.0,136.66,136.66,11019.0
2020-12-23 10:30:00,136.92,137.06,136.51,136.83,22746.0,136.92,137.06,136.51,136.83,22746.0
2020-12-23 11:00:00,136.85,137.35,136.7,137.27,24636.0,136.85,137.35,136.7,137.27,24636.0
2020-12-23 11:30:00,137.49,137.75,137.09,137.36,17528.0,137.49,137.75,137.09,137.36,17528.0
2020-12-23 12:00:00,137.36,137.41,136.69,136.74,9407.0,137.36,137.41,136.69,136.74,9407.0
2020-12-23 12:30:00,136.8,136.87,136.57,136.58,4101.0,136.8,136.87,136.57,136.58,4101.0
2020-12-23 13:00:00,136.71,136.98,136.65,136.97,8197.0,136.71,136.98,136.65,136.97,8197.0
2020-12-23 13:30:00,137.02,137.41,136.84,137.3,6078.0,137.02,137.41,136.84,137.3,6078.0
2020-12-23 14:00:00,137.23,137.5,137.08,137.1,8552.0,137.23,137.5,137.08,137.1,8552.0
2020-12-23 14:30:00,137.27,137.46,137.15,137.19,9683.0,137.27,137.46,137.15,137.19,9683.0
2020-12-23 15:00:00,137.24,137.57,137.15,137.19,20193.0,137.24,137.57,137.15,137.19,20193.0
2020-12-23 15:30:00,137.32,138.43,137.02,137.15,63267.0,137.32,138.43,137.02,137.15,63267.0
2020-12-24 09:30:00,136.98,138.72,135.45,138.72,22512.0,136.98,138.72,135.45,138.72,22512.0
2020-12-24 10:00:00,138.56,138.56,137.51,138.19,18036.0,138.56,138.56,137.51,138.19,18036.0
2020-12-24 10:30:00,138.04,138.87,137.77,138.64,14482.0,138.04,138.87,137.77,138.64,14482.0
2020-12-24 11:00:00,138.5,138.71,137.96,138.58,8782.0,138.5,138.71,137.96,138.58,8782.0
2020-12-24 11:30:00,138.41,138.62,137.97,138.62,6859.0,138.41,138.62,137.97,138.62,6859.0
2020-12-24 12:00:00,138.37,138.39,137.99,138.17,6253.0,138.37,138.39,137.99,138.17,6253.0
2020-12-24 12:30:00,138.21,138.85,138.19,138.65,9679.0,138.21,138.85,138.19,138.65,9679.0
2020-12-28 09:30:00,140.27,141.9,139.31,141.42,14606.0,140.27,141.9,139.31,141.42,14606.0
2020-12-28 10:00:00,141.61,141.88,140.8,141.65,13527.0,141.61,141.88,140.8,141.65,13527.0
2020-12-28 10:30:00,141.84,141.99,141.04,141.32,10697.0,141.84,141.99,141.04,141.32,10697.0
2020-12-28 11:00:00,141.15,141.32,140.86,141.16,5577.0,141.15,141.32,140.86,141.16,5577.0
2020-12-28 11:30:00,141.25,141.28,140.48,140.49,5519.0,141.25,141.28,140.48,140.49,5519.0
2020-12-28 12:00:00,140.59,140.67,139.41,139.41,25038.0,140.59,140.67,139.41,139.41,25038.0
2020-12-28 12:30:00,139.49,139.74,139.33,139.5,9329.0,139.49,139.74,139.33,139.5,9329.0
2020-12-28 13:00:00,139.55,139.91,138.96,139.06,11410.0,139.55,139.91,138.96,139.06,11410.0
2020-12-28 13:30:00,139.03,139.22,138.85,138.92,6983.0,139.03,139.22,138.85,138.92,6983.0
2020-12-28 14:00:00,138.97,139.72,138.93,139.69,7615.0,138.97,139.72,138.93,139.69,7615.0
2020-12-28 14:30:00,139.72,140.31,139.72,140.29,10785.0,139.72,140.31,139.72,140.29,10785.0
2020-12-28 15:00:00,140.22,140.22,139.74,140.03,13765.0,140.22,140.22,139.74,140.03,13765.0
2020-12-28 15:30:00,139.9,140.69,139.82,140.5,72079.0,139.9,140.69,139.82,140.5,72079.0
2020-12-29 09:30:00,140.31,140.74,139.2,139.78,20435.0,140.31,140.74,139.2,139.78,20435.0
2020-12-29 10:00:00,139.63,140.3,138.97,139.82,49984.0,139.63,140.3,138.97,139.82,49984.0
2020-12-29 10:30:00,139.68,140.16,139.1,140.14,15438.0,139.68,140.16,139.1,140.14,15438.0
2020-12-29 11:00:00,139.88,139.88,138.76,139.07,18874.0,139.88,139.88,138.76,139.07,18874.0
2020-12-29 11:30:00,139.16,139.2,138.53,138.99,11559.0,139.16,139.2,138.53,138.99,11559.0
2020-12-29 12:00:00,138.92,139.07,138.49,138.66,10243.0,138.92,139.07,138.49,138.66,10243.0
2020-12-29 12:30:00,138.65,138.74,138.12,138.52,9790.0,138.65,138.74,138.12,138.52,9790.0
2020-12-29 13:00:00,138.59,138.73,138.18,138.22,8794.0,138.59,138.73,138.18,138.22,8794.0
2020-12-29 13:30:00,138.16,138.69,138.0,138.69,9416.0,138.16,138.69,138.0,138.69,9416.0
2020-12-29 14:00:00,138.44,138.45,137.98,138.17,9133.0,138.44,138.45,137.98,138.17,9133.0
2020-12-29 14:30:00,138.17,139.0,137.95,138.97,19928.0,138.17,139.0,137.95,138.97,19928.0
2020-12-29 15:00:00,138.98,139.9,138.89,139.9,24552.0,138.98,139.9,138.89,139.9,24552.0
2020-12-29 15:30:00,139.83,139.9,139.11,139.47,62131.0,139.83,139.9,139.11,139.47,62131.0
2020-12-30 09:30:00,139.85,142.49,139.55,141.34,22083.0,139.85,142.49,139.55,141.34,22083.0
2020-12-30 10:00:00,141.23,141.77,140.68,141.77,11041.0,141.23,141.77,140.68,141.77,11041.0
2020-12-30 10:30:00,141.83,142.38,141.59,142.21,15258.0,141.83,142.38,141.59,142.21,15258.0
2020-12-30 11:00:00,142.26,142.26,141.43,141.58,9445.0,142.26,142.26,141.43,141.58,9445.0
2020-12-30 11:30:00,141.52,141.52,140.4,141.08,19631.0,141.52,141.52,140.4,141.08,19631.0
2020-12-30 12:00:00,141.12,141.87,141.12,141.87,5645.0,141.12,141.87,141.12,141.87,5645.0
2020-12-30 12:30:00,141.85,142.27,141.76,142.08,4232.0,141.85,142.27,141.76,142.08,4232.0
2020-12-30 13:00:00,142.15,142.33,141.69,141.69,5745.0,142.15,142.33,141.69,141.69,5745.0
2020-12-30 13:30:00,141.68,142.0,141.54,141.54,4542.0,141.68,142.0,141.54,141.54,4542.0
2020-12-30 14:00:00,141.44,141.95,141.43,141.58,7647.0,141.44,141.95,141.43,141.58,7647.0
2020-12-30 14:30:00,141.65,141.8,141.34,141.42,6848.0,141.65,141.8,141.34,141.42,6848.0
2020-12-30 15:00:00,141.27,141.96,141.27,141.96,6824.0,141.27,141.96,141.27,141.96,6824.0
2020-12-30 15:30:00,142.0,142.84,141.81,142.5,70726.0,142.0,142.84,141.81,142.5,70726.0
2020-12-31 09:30:00,141.86,142.1,140.17,140.43,11713.0,141.86,142.1,140.17,140.43,11713.0
2020-12-31 10:00:00,140.43,140.97,140.14,140.71,17042.0,140.43,140.97,140.14,140.71,17042.0
2020-12-31 10:30:00,140.75,140.76,139.84,139.9,16595.0,140.75,140.76,139.84,139.9,16595.0
2020-12-31 11:00:00,139.85,140.5,139.59,140.3,9594.0,139.85,140.5,139.59,140.3,9594.0
2020-12-31 11:30:00,140.3,140.49,139.92,140.43,8676.0,140.3,140.49,139.92,140.43,8676.0
2020-12-31 12:00:00,140.44,140.59,139.95,140.49,8835.0,140.44,140.59,139.95,140.49,8835.0
2020-12-31 12:30:00,140.78,140.78,140.2,140.33,4511.0,140.78,140.78,140.2,140.33,4511.0
2020-12-31 13:00:00,140.44,140.55,139.88,139.88,5005.0,140.44,140.55,139.88,139.88,5005.0
2020-12-31 13:30:00,140.18,140.36,139.59,139.68,7948.0,140.18,140.36,139.59,139.68,7948.0
2020-12-31 14:00:00,139.62,140.83,139.61,140.67,8934.0,139.62,140.83,139.61,140.67,8934.0
2020-12-31 14:30:00,140.74,141.64,140.44,141.51,37651.0,140.74,141.64,140.44,141.51,37651.0
2020-12-31 15:00:00,141.5,141.79,140.89,141.63,21723.0,141.5,141.79,140.89,141.63,21723.0
2020-12-31 15:30:00,141.62,141.7,140.78,140.82,44106.0,141.62,141.7,140.78,140.82,44106.0
2021-01-04 09:30:00,141.0,141.0,138.44,139.56,28890.0,141.0,141.0,138.44,139.56,28890.0
2021-01-04 10:00:00,139.38,139.38,137.92,138.37,12935.0,139.38,139.38,137.92,138.37,12935.0
2021-01-04 10:30:00,138.45,138.45,135.48,135.86,42433.0,138.45,138.45,135.48,135.86,42433.0
2021-01-04 11:00:00,135.91,136.28,134.65,135.56,38967.0,135.91,136.28,134.65,135.56,38967.0
2021-01-04 11:30:00,135.51,135.71,134.77,134.91,19352.0,135.51,135.71,134.77,134.91,19352.0
2021-01-04 12:00:00,135.04,135.61,134.09,134.46,16822.0,135.04,135.61,134.09,134.46,16822.0
2021-01-04 12:30:00,134.4,134.8,134.21,134.8,10563.0,134.4,134.8,134.21,134.8,10563.0
2021-01-04 13:00:00,134.8,136.29,134.45,136.02,6672.0,134.8,136.29,134.45,136.02,6672.0
2021-01-04 13:30:00,136.05,136.7,135.44,136.33,16639.0,136.05,136.7,135.44,136.33,16639.0
2021-01-04 14:00:00,136.19,136.3,134.96,135.12,13320.0,136.19,136.3,134.96,135.12,13320.0
2021-01-04 14:30:00,135.0,135.37,134.32,135.31,12660.0,135.0,135.37,134.32,135.31,12660.0
2021-01-04 15:00:00,135.25,135.5,134.26,135.48,18052.0,135.25,135.5,134.26,135.48,18052.0
2021-01-04 15:30:00,135.46,136.88,135.28,136.22,81249.0,135.46,136.88,135.28,136.22,81249.0
2021-01-05 09:30:00,136.2,140.0,135.81,138.7,21962.0,136.2,140.0,135.81,138.7,21962.0
2021-01-05 10:00:00,138.61,139.28,137.6,138.15,34324.0,138.61,139.28,137.6,138.15,34324.0
2021-01-05 10:30:00,138.02,138.2,136.45,136.47,22262.0,138.02,138.2,136.45,136.47,22262.0
2021-01-05 11:00:00,136.72,138.17,136.48,137.82,10909.0,136.72,138.17,136.48,137.82,10909.0
2021-01-05 11:30:00,137.94,138.23,137.57,138.08,7208.0,137.94,138.23,137.57,138.08,7208.0
2021-01-05 12:00:00,138.23,138.6,138.03,138.32,8003.0,138.23,138.6,138.03,138.32,8003.0
2021-01-05 12:30:00,138.43,138.67,137.89,138.23,9804.0,138.43,138.67,137.89,138.23,9804.0
2021-01-05 13:00:00,138.28,138.76,138.1,138.74,11617.0,138.28,138.76,138.1,138.74,11617.0
2021-01-05 13:30:00,138.73,139.11,138.59,139.06,10155.0,138.73,139.11,138.59,139.06,10155.0
2021-01-05 14:00:00,139.2,140.08,139.2,140.08,10445.0,139.2,140.08,139.2,140.08,10445.0
2021-01-05 14:30:00,139.96,140.27,138.68,138.75,18731.0,139.96,140.27,138.68,138.75,18731.0
2021-01-05 15:00:00,138.68,139.18,138.39,138.49,27028.0,138.68,139.18,138.39,138.49,27028.0
2021-01-05 15:30:00,138.51,138.66,137.95,138.6,86923.0,138.51,138.66,137.95,138.6,86923.0
2021-01-06 09:30:00,139.71,140.65,138.88,140.34,24984.0,139.71,140.65,138.88,140.34,24984.0
2021-01-06 10:00:00,140.21,142.5,140.21,142.5,20163.0,140.21,142.5,140.21,142.5,20163.0
2021-01-06 10:30:00,142.5,143.26,141.91,142.18,36977.0,142.5,143.26,141.91,142.18,36977.0
2021-01-06 11:00:00,142.28,144.12,142.28,143.66,16041.0,142.28,144.12,142.28,143.66,16041.0
2021-01-06 11:30:00,143.72,143.85,142.74,143.02,12458.0,143.72,143.85,142.74,143.02,12458.0
2021-01-06 12:00:00,143.1,143.44,142.38,142.97,18175.0,143.1,143.44,142.38,142.97,18175.0
2021-01-06 12:30:00,142.97,143.45,142.59,143.33,16225.0,142.97,143.45,142.59,143.33,16225.0
2021-01-06 13:00:00,143.4,144.07,143.16,143.56,35281.0,143.4,144.07,143.16,143.56,35281.0
2021-01-06 13:30:00,143.82,144.16,143.58,143.68,10048.0,143.82,144.16,143.58,143.68,10048.0
2021-01-06 14:00:00,143.86,144.5,143.06,143.06,6766.0,143.86,144.5,143.06,143.06,6766.0
2021-01-06 14:30:00,143.0,143.45,141.91,143.3,14441.0,143.0,143.45,141.91,143.3,14441.0
2021-01-06 15:00:00,143.14,143.6,142.27,143.47,20060.0,143.14,143.6,142.27,143.47,20060.0
2021-01-06 15:30:00,143.47,143.95,142.67,142.98,82653.0,143.47,143.95,142.67,142.98,82653.0
2021-01-07 09:30:00,144.06,145.3,142.64,143.39,28499.0,144.06,145.3,142.64,143.39,28499.0
2021-01-07 10:00:00,143.39,143.72,142.89,143.5,13857.0,143.39,143.72,142.89,143.5,13857.0
2021-01-07 10:30:00,143.57,144.07,143.13,143.2,6667.0,143.57,144.07,143.13,143.2,6667.0
2021-01-07 11:00:00,143.14,143.75,142.99,143.15,13193.0,143.14,143.75,142.99,143.15,13193.0
2021-01-07 11:30:00,143.11,143.15,142.0,142.34,10365.0,143.11,143.15,142.0,142.34,10365.0
2021-01-07 12:00:00,142.45,143.41,142.45,143.1,9719.0,142.45,143.41,142.45,143.1,9719.0
2021-01-07 12:30:00,143.24,144.17,143.22,143.74,10004.0,143.24,144.17,143.22,143.74,10004.0
2021-01-07 13:00:00,143.83,144.29,143.83,144.04,4607.0,143.83,144.29,143.83,144.04,4607.0
2021-01-07 13:30:00,144.15,144.36,144.06,144.23,14217.0,144.15,144.36,144.06,144.23,14217.0
2021-01-07 14:00:00,144.34,144.83,144.24,144.24,6163.0,144.34,144.83,144.24,144.24,6163.0
2021-01-07 14:30:00,144.36,144.49,144.02,144.34,8029.0,144.36,144.49,144.02,144.34,8029.0
2021-01-07 15:00:00,144.43,145.14,144.42,144.86,12211.0,144.43,145.14,144.42,144.86,12211.0
2021-01-07 15:30:00,144.86,145.24,144.31,144.39,45775.0,144.86,145.24,144.31,144.39,45775.0
2021-01-08 09:30:00,145.23,145.49,144.23,144.64,13402.0,145.23,145.49,144.23,144.64,13402.0
2021-01-08 10:00:00,144.84,144.86,142.86,142.96,13314.0,144.84,144.86,142.86,142.96,13314.0
2021-01-08 10:30:00,143.17,145.21,143.07,145.21,13500.0,143.17,145.21,143.07,145.21,13500.0
2021-01-08 11:00:00,145.18,145.67,144.24,144.28,33919.0,145.18,145.67,144.24,144.28,33919.0
2021-01-08 11:30:00,144.27,144.27,143.24,143.4,9305.0,144.27,144.27,143.24,143.4,9305.0
2021-01-08 12:00:00,143.5,143.61,143.18,143.5,4919.0,143.5,143.61,143.18,143.5,4919.0
2021-01-08 12:30:00,143.29,143.32,142.4,142.4,7154.0,143.29,143.32,142.4,142.4,7154.0
2021-01-08 13:00:00,142.47,142.7,141.79,142.09,10199.0,142.47,142.7,141.79,142.09,10199.0
2021-01-08 13:30:00,142.06,143.08,141.42,142.75,21346.0,142.06,143.08,141.42,142.75,21346.0
2021-01-08 14:00:00,142.91,143.53,142.54,143.07,22570.0,142.91,143.53,142.54,143.07,22570.0
2021-01-08 14:30:00,143.05,143.86,142.71,143.64,9601.0,143.05,143.86,142.71,143.64,9601.0
2021-01-08 15:00:00,143.7,144.06,143.28,143.7,41192.0,143.7,144.06,143.28,143.7,41192.0
2021-01-08 15:30:00,143.65,144.28,143.5,143.68,66204.0,143.65,144.28,143.5,143.68,66204.0
2021-01-11 09:30:00,141.66,143.89,141.58,143.73,13859.0,141.66,143.89,141.58,143.73,13859.0
2021-01-11 10:00:00,143.86,145.2,143.74,145.19,9965.0,143.86,145.2,143.74,145.19,9965.0
2021-01-11 10:30:00,145.13,145.23,144.51,144.51,8429.0,145.13,145.23,144.51,144.51,8429.0
2021-01-11 11:00:00,144.55,146.2,144.54,145.89,13747.0,144.55,146.2,144.54,145.89,13747.0
2021-01-11 11:30:00,145.67,147.16,145.6,146.41,23630.0,145.67,147.16,145.6,146.41,23630.0
2021-01-11 12:00:00,146.5,147.2,146.45,147.16,30045.0,146.5,147.2,146.45,147.16,30045.0
2021-01-11 12:30:00,147.05,147.05,146.37,146.37,8625.0,147.05,147.05,146.37,146.37,8625.0
2021-01-11 13:00:00,146.45,146.52,145.83,145.88,11910.0,146.45,146.52,145.83,145.88,11910.0
2021-01-11 13:30:00,145.95,146.39,145.65,146.08,9360.0,145.95,146.39,145.65,146.08,9360.0
2021-01-11 14:00:00,146.13,147.22,146.13,146.97,23231.0,146.13,147.22,146.13,146.97,23231.0
2021-01-11 14:30:00,146.97,147.88,146.96,147.71,11831.0,146.97,147.88,146.96,147.71,11831.0
2021-01-11 15:00:00,147.6,147.81,146.96,147.35,19644.0,147.6,147.81,146.96,147.35,19644.0
2021-01-11 15:30:00,147.43,148.34,147.12,147.62,217354.0,147.43,148.34,147.12,147.62,217354.0
2021-01-12 09:30:00,147.41,150.75,147.41,149.85,29887.0,147.41,150.75,147.41,149.85,29887.0
2021-01-12 10:00:00,149.9,151.18,149.46,150.27,34647.0,149.9,151.18,149.46,150.27,34647.0
2021-01-12 10:30:00,150.58,151.09,150.34,150.59,22198.0,150.58,151.09,150.34,150.59,22198.0
2021-01-12 11:00:00,150.58,150.78,149.9,150.47,6334.0,150.58,150.78,149.9,150.47,6334.0
2021-01-12 11:30:00,150.49,150.49,149.7,149.92,9076.0,150.49,150.49,149.7,149.92,9076.0
2021-01-12 12:00:00,150.03,150.75,149.79,150.65,11963.0,150.03,150.75,149.79,150.65,11963.0
2021-01-12 12:30:00,150.65,151.06,150.31,150.64,10738.0,150.65,151.06,150.31,150.64,10738.0
2021-01-12 13:00:00,150.65,150.87,150.4,150.77,7244.0,150.65,150.87,150.4,150.77,7244.0
2021-01-12 13:30:00,150.72,151.06,150.65,151.0,11970.0,150.72,151.06,150.65,151.0,11970.0
2021-01-12 14:00:00,150.93,151.09,150.59,150.72,11973.0,150.93,151.09,150.59,150.72,11973.0
2021-01-12 14:30:00,150.74,150.92,150.3,150.83,9445.0,150.74,150.92,150.3,150.83,9445.0
2021-01-12 15:00:00,150.83,151.03,150.68,150.75,13710.0,150.83,151.03,150.68,150.75,13710.0
2021-01-12 15:30:00,150.64,151.05,150.55,150.89,52389.0,150.64,151.05,150.55,150.89,52389.0
2021-01-13 09:30:00,151.7,152.05,149.54,149.78,14335.0,151.7,152.05,149.54,149.78,14335.0
2021-01-13 10:00:00,149.48,150.71,149.28,150.12,12357.0,149.48,150.71,149.28,150.12,12357.0
2021-01-13 10:30:00,149.9,150.75,149.8,150.63,15874.0,149.9,150.75,149.8,150.63,15874.0
2021-01-13 11:00:00,150.58,150.58,149.61,150.03,9734.0,150.58,150.58,149.61,150.03,9734.0
2021-01-13 11:30:00,150.15,150.2,148.62,148.69,67743.0,150.15,150.2,148.62,148.69,67743.0
2021-01-13 12:00:00,148.52,149.09,148.4,149.09,11285.0,148.52,149.09,148.4,149.09,11285.0
2021-01-13 12:30:00,149.11,150.23,149.11,150.12,5060.0,149.11,150.23,149.11,150.12,5060.0
2021-01-13 13:00:00,149.75,149.82,149.25,149.8,4491.0,149.75,149.82,149.25,149.8,4491.0
2021-01-13 13:30:00,149.7,150.84,149.53,150.16,6669.0,149.7,150.84,149.53,150.16,6669.0
2021-01-13 14:00:00,150.14,151.05,150.14,151.05,10838.0,150.14,151.05,150.14,151.05,10838.0
2021-01-13 14:30:00,151.06,151.06,149.93,149.97,10176.0,151.06,151.06,149.93,149.97,10176.0
2021-01-13 15:00:00,149.97,149.98,149.04,149.04,17815.0,149.97,149.98,149.04,149.04,17815.0
2021-01-13 15:30:00,148.94,149.99,148.93,149.67,62605.0,148.94,149.99,148.93,149.67,62605.0
2021-01-14 09:30:00,150.01,152.59,149.94,152.15,13831.0,150.01,152.59,149.94,152.15,13831.0
2021-01-14 10:00:00,151.97,153.06,151.59,152.7,12912.0,151.97,153.06,151.59,152.7,12912.0
2021-01-14 10:30:00,152.71,152.94,150.51,150.87,14743.0,152.71,152.94,150.51,150.87,14743.0
2021-01-14 11:00:00,150.86,151.36,150.64,150.64,7465.0,150.86,151.36,150.64,150.64,7465.0
2021-01-14 11:30:00,150.7,151.02,150.41,150.85,14186.0,150.7,151.02,150.41,150.85,14186.0
2021-01-14 12:00:00,150.88,152.02,150.7,152.02,6707.0,150.88,152.02,150.7,152.02,6707.0
2021-01-14 12:30:00,152.05,152.49,151.94,152.34,7860.0,152.05,152.49,151.94,152.34,7860.0
2021-01-14 13:00:00,152.39,152.72,152.37,152.5,3238.0,152.39,152.72,152.37,152.5,3238.0
2021-01-14 13:30:00,152.4,153.35,152.4,152.78,14221.0,152.4,153.35,152.4,152.78,14221.0
2021-01-14 14:00:00,152.88,152.92,152.34,152.5,4181.0,152.88,152.92,152.34,152.5,4181.0
2021-01-14 14:30:00,152.59,152.73,151.89,152.22,3546.0,152.59,152.73,151.89,152.22,3546.0
2021-01-14 15:00:00,152.37,152.62,151.76,151.81,8125.0,152.37,152.62,151.76,151.81,8125.0
2021-01-14 15:30:00,152.04,152.77,151.8,152.19,52513.0,152.04,152.77,151.8,152.19,52513.0
2021-01-15 09:30:00,150.92,150.92,148.09,148.64,39088.0,150.92,150.92,148.09,148.64,39088.0
2021-01-15 10:00:00,148.45,148.9,147.48,148.6,23615.0,148.45,148.9,147.48,148.6,23615.0
2021-01-15 10:30:00,148.76,149.39,148.35,148.96,11134.0,148.76,149.39,148.35,148.96,11134.0
2021-01-15 11:00:00,148.86,148.86,148.29,148.76,9670.0,148.86,148.86,148.29,148.76,9670.0
2021-01-15 11:30:00,148.78,149.29,148.31,148.87,12669.0,148.78,149.29,148.31,148.87,12669.0
2021-01-15 12:00:00,148.85,149.18,148.44,148.51,7278.0,148.85,149.18,148.44,148.51,7278.0
2021-01-15 12:30:00,148.49,149.4,148.31,149.3,4112.0,148.49,149.4,148.31,149.3,4112.0
2021-01-15 13:00:00,149.29,149.29,148.8,149.13,5009.0,149.29,149.29,148.8,149.13,5009.0
2021-01-15 13:30:00,149.12,149.32,148.52,148.92,6640.0,149.12,149.32,148.52,148.92,6640.0
2021-01-15 14:00:00,148.87,149.1,148.56,148.86,7024.0,148.87,149.1,148.56,148.86,7024.0
2021-01-15 14:30:00,148.85,149.54,148.83,149.04,9638.0,148.85,149.54,148.83,149.04,9638.0
2021-01-15 15:00:00,148.95,149.27,148.75,148.82,11552.0,148.95,149.27,148.75,148.82,11552.0
2021-01-15 15:30:00,148.59,149.0,148.25,148.86,67606.0,148.59,149.0,148.25,148.86,67606.0
2021-01-19 09:30:00,151.32,151.32,149.39,149.67,17962.0,151.32,151.32,149.39,149.67,17962.0
2021-01-19 10:00:00,149.61,149.63,147.87,149.01,11762.0,149.61,149.63,147.87,149.01,11762.0
2021-01-19 10:30:00,149.14,150.59,149.12,150.33,10170.0,149.14,150.59,149.12,150.33,10170.0
2021-01-19 11:00:00,150.33,150.45,149.33,149.51,13032.0,150.33,150.45,149.33,149.51,13032.0
2021-01-19 11:30:00,149.69,150.09,149.11,149.46,8272.0,149.69,150.09,149.11,149.46,8272.0
2021-01-19 12:00:00,149.43,149.74,149.29,149.34,7201.0,149.43,149.74,149.29,149.34,7201.0
2021-01-19 12:30:00,149.46,150.2,149.23,149.92,11189.0,149.46,150.2,149.23,149.92,11189.0
2021-01-19 13:00:00,150.01,150.01,148.82,148.82,7165.0,150.01,150.01,148.82,148.82,7165.0
2021-01-19 13:30:00,149.03,149.63,148.95,149.07,10928.0,149.03,149.63,148.95,149.07,10928.0
2021-01-19 14:00:00,148.97,149.04,148.61,148.85,7646.0,148.97,149.04,148.61,148.85,7646.0
2021-01-19 14:30:00,148.92,149.05,148.36,148.47,5708.0,148.92,149.05,148.36,148.47,5708.0
2021-01-19 15:00:00,148.59,148.94,148.49,148.78,11621.0,148.59,148.94,148.49,148.78,11621.0
2021-01-19 15:30:00,148.94,149.37,148.62,148.91,35082.0,148.94,149.37,148.62,148.91,35082.0
2021-01-20 09:30:00,149.49,150.07,148.25,149.75,16369.0,149.49,150.07,148.25,149.75,16369.0
2021-01-20 10:00:00,149.57,150.67,149.23,150.67,15094.0,149.57,150.67,149.23,150.67,15094.0
2021-01-20 10:30:00,150.82,152.05,150.56,151.5,11643.0,150.82,152.05,150.56,151.5,11643.0
2021-01-20 11:00:00,151.28,151.28,150.12,150.12,13203.0,151.28,151.28,150.12,150.12,13203.0
2021-01-20 11:30:00,150.06,150.63,149.72,149.97,13140.0,150.06,150.63,149.72,149.97,13140.0
2021-01-20 12:00:00,150.1,150.47,149.72,150.2,13513.0,150.1,150.47,149.72,150.2,13513.0
2021-01-20 12:30:00,150.18,150.43,149.72,150.2,9736.0,150.18,150.43,149.72,150.2,9736.0
2021-01-20 13:00:00,150.26,151.21,150.15,150.81,14239.0,150.26,151.21,150.15,150.81,14239.0
2021-01-20 13:30:00,150.89,151.67,150.89,151.5,8405.0,150.89,151.67,150.89,151.5,8405.0
2021-01-20 14:00:00,151.5,151.6,150.46,150.65,7774.0,151.5,151.6,150.46,150.65,7774.0
2021-01-20 14:30:00,150.58,151.12,150.57,150.96,8435.0,150.58,151.12,150.57,150.96,8435.0
2021-01-20 15:00:00,151.06,151.25,150.69,150.75,9889.0,151.06,151.25,150.69,150.75,9889.0
2021-01-20 15:30:00,150.8,151.45,150.54,151.27,46411.0,150.8,151.45,150.54,151.27,46411.0
2021-01-21 09:30:00,150.8,151.0,149.28,150.81,18605.0,150.8,151.0,149.28,150.81,18605.0
2021-01-21 10:00:00,150.68,151.98,150.68,151.32,9871.0,150.68,151.98,150.68,151.32,9871.0
2021-01-21 10:30:00,151.53,151.53,150.9,151.0,8818.0,151.53,151.53,150.9,151.0,8818.0
2021-01-21 11:00:00,151.14,151.49,150.8,151.37,24315.0,151.14,151.49,150.8,151.37,24315.0
2021-01-21 11:30:00,151.15,151.36,150.73,151.32,5104.0,151.15,151.36,150.73,151.32,5104.0
2021-01-21 12:00:00,151.29,151.45,150.99,151.32,4895.0,151.29,151.45,150.99,151.32,4895.0
2021-01-21 12:30:00,151.36,151.73,151.24,151.53,6495.0,151.36,151.73,151.24,151.53,6495.0
2021-01-21 13:00:00,151.7,152.29,151.7,151.88,5356.0,151.7,152.29,151.7,151.88,5356.0
2021-01-21 13:30:00,151.91,152.49,151.91,152.49,6118.0,151.91,152.49,151.91,152.49,6118.0
2021-01-21 14:00:00,152.44,152.45,151.27,151.35,18700.0,152.44,152.45,151.27,151.35,18700.0
2021-01-21 14:30:00,151.37,152.04,151.36,151.47,10444.0,151.37,152.04,151.36,151.47,10444.0
2021-01-21 15:00:00,151.43,151.78,151.07,151.71,33236.0,151.43,151.78,151.07,151.71,33236.0
2021-01-21 15:30:00,151.7,151.7,150.79,150.92,54152.0,151.7,151.7,150.79,150.92,54152.0
2021-01-22 09:30:00,149.0,149.89,146.31,146.61,38200.0,149.0,149.89,146.31,146.61,38200.0
2021-01-22 10:00:00,146.88,148.61,146.87,148.06,19805.0,146.88,148.61,146.87,148.06,19805.0
2021-01-22 10:30:00,147.84,148.12,146.93,147.92,28011.0,147.84,148.12,146.93,147.92,28011.0
2021-01-22 11:00:00,148.15,149.03,147.99,148.39,6643.0,148.15,149.03,147.99,148.39,6643.0
2021-01-22 11:30:00,148.59,149.83,148.59,149.25,16999.0,148.59,149.83,148.59,149.25,16999.0
2021-01-22 12:00:00,149.66,149.78,148.83,148.97,5828.0,149.66,149.78,148.83,148.97,5828.0
2021-01-22 12:30:00,149.09,149.34,148.83,149.27,8735.0,149.09,149.34,148.83,149.27,8735.0
2021-01-22 13:00:00,149.17,149.56,148.82,149.2,7600.0,149.17,149.56,148.82,149.2,7600.0
2021-01-22 13:30:00,149.34,149.36,148.76,148.87,5808.0,149.34,149.36,148.76,148.87,5808.0
2021-01-22 14:00:00,148.78,148.96,148.64,148.68,6579.0,148.78,148.96,148.64,148.68,6579.0
2021-01-22 14:30:00,148.82,149.52,148.54,149.47,7488.0,148.82,149.52,148.54,149.47,7488.0
2021-01-22 15:00:00,149.56,150.06,149.48,150.06,10061.0,149.56,150.06,149.48,150.06,10061.0
2021-01-22 15:30:00,150.11,150.64,149.75,149.83,41522.0,150.11,150.64,149.75,149.83,41522.0
2021-01-25 09:30:00,147.95,150.58,147.95,149.0,11793.0,147.95,150.58,147.95,149.0,11793.0
2021-01-25 10:00:00,149.22,151.02,149.18,151.01,8375.0,149.22,151.02,149.18,151.01,8375.0
2021-01-25 10:30:00,150.96,151.9,150.67,150.97,16758.0,150.96,151.9,150.67,150.97,16758.0
2021-01-25 11:00:00,150.64,150.7,148.35,148.43,6775.0,150.64,150.7,148.35,148.43,6775.0
2021-01-25 11:30:00,148.4,150.23,148.4,150.06,9612.0,148.4,150.23,148.4,150.06,9612.0
2021-01-25 12:00:00,149.9,150.16,148.39,149.26,6586.0,149.9,150.16,148.39,149.26,6586.0
2021-01-25 12:30:00,149.06,149.77,148.57,149.25,5901.0,149.06,149.77,148.57,149.25,5901.0
2021-01-25 13:00:00,149.05,149.05,147.86,148.16,71060.0,149.05,149.05,147.86,148.16,71060.0
2021-01-25 13:30:00,148.02,149.11,148.02,148.43,12447.0,148.02,149.11,148.02,148.43,12447.0
2021-01-25 14:00:00,148.34,148.49,147.81,148.49,11113.0,148.34,148.49,147.81,148.49,11113.0
2021-01-25 14:30:00,148.55,149.13,147.94,147.94,12825.0,148.55,149.13,147.94,147.94,12825.0
2021-01-25 15:00:00,148.1,148.45,147.74,148.22,15411.0,148.1,148.45,147.74,148.22,15411.0
2021-01-25 15:30:00,148.16,148.91,148.16,148.8,43517.0,148.16,148.91,148.16,148.8,43517.0
2021-01-26 09:30:00,150.83,151.62,149.35,149.47,8024.0,150.83,151.62,149.35,149.47,8024.0
2021-01-26 10:00:00,149.35,149.35,147.75,148.07,5384.0,149.35,149.35,147.75,148.07,5384.0
2021-01-26 10:30:00,148.15,148.25,147.11,147.34,5195.0,148.15,148.25,147.11,147.34,5195.0
2021-01-26 11:00:00,147.56,148.34,147.54,147.82,3514.0,147.56,148.34,147.54,147.82,3514.0
2021-01-26 11:30:00,148.1,148.1,146.65,146.96,7311.0,148.1,148.1,146.65,146.96,7311.0
2021-01-26 12:00:00,146.91,147.27,146.91,147.27,4020.0,146.91,147.27,146.91,147.27,4020.0
2021-01-26 12:30:00,147.1,148.43,147.1,148.1,4553.0,147.1,148.43,147.1,148.1,4553.0
2021-01-26 13:00:00,148.03,148.86,148.0,148.5,4904.0,148.03,148.86,148.0,148.5,4904.0
2021-01-26 13:30:00,148.39,148.73,148.26,148.57,3861.0,148.39,148.73,148.26,148.57,3861.0
2021-01-26 14:00:00,148.63,148.91,147.94,148.27,5338.0,148.63,148.91,147.94,148.27,5338.0
2021-01-26 14:30:00,148.19,148.95,148.19,148.82,4401.0,148.19,148.95,148.19,148.82,4401.0
2021-01-26 15:00:00,148.94,149.12,148.69,148.97,10598.0,148.94,149.12,148.69,148.97,10598.0
2021-01-26 15:30:00,149.07,149.28,148.48,148.75,40657.0,149.07,149.28,148.48,148.75,40657.0
2021-01-27 09:30:00,146.39,147.26,143.26,145.33,31941.0,146.39,147.26,143.26,145.33,31941.0
2021-01-27 10:00:00,144.86,146.95,144.16,146.94,8105.0,144.86,146.95,144.16,146.94,8105.0
2021-01-27 10:30:00,146.75,148.28,146.48,148.25,15916.0,146.75,148.28,146.48,148.25,15916.0
2021-01-27 11:00:00,148.06,148.42,145.81,145.81,23101.0,148.06,148.42,145.81,145.81,23101.0
2021-01-27 11:30:00,146.31,146.31,144.09,144.09,15960.0,146.31,146.31,144.09,144.09,15960.0
2021-01-27 12:00:00,144.04,144.3,142.95,143.42,11371.0,144.04,144.3,142.95,143.42,11371.0
2021-01-27 12:30:00,143.2,144.71,142.83,144.28,9841.0,143.2,144.71,142.83,144.28,9841.0
2021-01-27 13:00:00,144.24,144.84,143.99,144.7,14394.0,144.24,144.84,143.99,144.7,14394.0
2021-01-27 13:30:00,144.5,145.04,144.42,144.65,14586.0,144.5,145.04,144.42,144.65,14586.0
2021-01-27 14:00:00,144.94,145.14,143.33,143.33,17842.0,144.94,145.14,143.33,143.33,17842.0
2021-01-27 14:30:00,143.53,143.96,142.39,142.76,13177.0,143.53,143.96,142.39,142.76,13177.0
2021-01-27 15:00:00,142.89,143.48,142.05,142.19,29329.0,142.89,143.48,142.05,142.19,29329.0
2021-01-27 15:30:00,142.18,144.6,141.84,144.18,84915.0,142.18,144.6,141.84,144.18,84915.0
2021-01-28 09:30:00,145.8,148.31,145.11,147.38,12142.0,145.8,148.31,145.11,147.38,12142.0
2021-01-28 10:00:00,147.47,147.47,145.77,145.89,15022.0,147.47,147.47,145.77,145.89,15022.0
2021-01-28 10:30:00,145.87,146.62,145.41,146.49,17059.0,145.87,146.62,145.41,146.49,17059.0
2021-01-28 11:00:00,146.69,147.08,145.98,146.44,28408.0,146.69,147.08,145.98,146.44,28408.0
2021-01-28 11:30:00,146.51,148.59,146.48,148.59,30159.0,146.51,148.59,146.48,148.59,30159.0
2021-01-28 12:00:00,148.83,149.15,147.81,147.81,12508.0,148.83,149.15,147.81,147.81,12508.0
2021-01-28 12:30:00,147.79,147.82,147.04,147.42,13804.0,147.79,147.82,147.04,147.42,13804.0
2021-01-28 13:00:00,147.47,147.87,146.72,147.37,10806.0,147.47,147.87,146.72,147.37,10806.0
2021-01-28 13:30:00,147.54,148.49,147.41,148.49,13904.0,147.54,148.49,147.41,148.49,13904.0
2021-01-28 14:00:00,148.44,148.44,147.74,148.35,14444.0,148.44,148.44,147.74,148.35,14444.0
2021-01-28 14:30:00,148.45,149.5,148.09,149.09,15827.0,148.45,149.5,148.09,149.09,15827.0
2021-01-28 15:00:00,148.86,149.42,148.49,148.57,15775.0,148.86,149.42,148.49,148.57,15775.0
2021-01-28 15:30:00,148.51,149.34,148.25,148.3,56244.0,148.51,149.34,148.25,148.3,56244.0
2021-01-29 09:30:00,147.5,147.5,143.42,144.96,26375.0,147.5,147.5,143.42,144.96,26375.0
2021-01-29 10:00:00,145.48,145.92,144.03,144.03,9219.0,145.48,145.92,144.03,144.03,9219.0
2021-01-29 10:30:00,144.04,144.98,143.78,144.97,8212.0,144.04,144.98,143.78,144.97,8212.0
2021-01-29 11:00:00,145.08,145.66,144.47,144.66,6023.0,145.08,145.66,144.47,144.66,6023.0
2021-01-29 11:30:00,144.42,144.58,143.54,143.98,8876.0,144.42,144.58,143.54,143.98,8876.0
2021-01-29 12:00:00,144.26,144.3,142.51,143.06,6039.0,144.26,144.3,142.51,143.06,6039.0
2021-01-29 12:30:00,142.56,143.01,141.64,142.02,31416.0,142.56,143.01,141.64,142.02,31416.0
2021-01-29 13:00:00,141.84,142.75,141.74,142.75,14415.0,141.84,142.75,141.74,142.75,14415.0
2021-01-29 13:30:00,142.93,143.49,142.82,143.09,6904.0,142.93,143.49,142.82,143.09,6904.0
2021-01-29 14:00:00,143.11,144.45,143.11,143.26,7486.0,143.11,144.45,143.11,143.26,7486.0
2021-01-29 14:30:00,143.22,143.88,142.85,143.55,19700.0,143.22,143.88,142.85,143.55,19700.0
2021-01-29 15:00:00,143.5,144.97,143.5,144.54,11579.0,143.5,144.97,143.5,144.54,11579.0
2021-01-29 15:30:00,144.6,144.89,143.14,143.59,44191.0,144.6,144.89,143.14,143.59,44191.0
2021-02-01 09:30:00,145.89,146.56,144.8,144.88,10300.0,145.89,146.56,144.8,144.88,10300.0
2021-02-01 10:00:00,144.86,144.86,143.3,143.58,8336.0,144.86,144.86,143.3,143.58,8336.0
2021-02-01 10:30:00,143.26,144.0,142.64,143.51,16435.0,143.26,144.0,142.64,143.51,16435.0
2021-02-01 11:00:00,143.55,145.23,143.39,145.23,6807.0,143.55,145.23,143.39,145.23,6807.0
2021-02-01 11:30:00,145.11,146.26,144.69,146.06,12845.0,145.11,146.26,144.69,146.06,12845.0
2021-02-01 12:00:00,146.13,146.35,145.06,145.18,5694.0,146.13,146.35,145.06,145.18,5694.0
2021-02-01 12:30:00,145.23,145.44,144.82,145.12,6422.0,145.23,145.44,144.82,145.12,6422.0
2021-02-01 13:00:00,145.13,145.24,144.66,145.24,6014.0,145.13,145.24,144.66,145.24,6014.0
2021-02-01 13:30:00,145.29,145.39,145.0,145.16,6214.0,145.29,145.39,145.0,145.16,6214.0
2021-02-01 14:00:00,145.12,145.84,145.06,145.84,16004.0,145.12,145.84,145.06,145.84,16004.0
2021-02-01 14:30:00,145.78,146.04,145.56,145.56,5160.0,145.78,146.04,145.56,145.56,5160.0
2021-02-01 15:00:00,145.58,146.09,145.53,145.73,7885.0,145.58,146.09,145.53,145.73,7885.0
2021-02-01 15:30:00,145.77,146.33,145.44,145.75,30098.0,145.77,146.33,145.44,145.75,30098.0
2021-02-02 09:30:00,147.41,147.41,144.98,145.84,13405.0,147.41,147.41,144.98,145.84,13405.0
2021-02-02 10:00:00,145.73,147.14,145.61,146.82,13541.0,145.73,147.14,145.61,146.82,13541.0
2021-02-02 10:30:00,146.89,147.48,146.46,146.96,34547.0,146.89,147.48,146.46,146.96,34547.0
2021-02-02 11:00:00,147.03,147.1,145.9,146.28,78463.0,147.03,147.1,145.9,146.28,78463.0
2021-02-02 11:30:00,146.33,146.72,145.83,145.95,32441.0,146.33,146.72,145.83,145.95,32441.0
2021-02-02 12:00:00,145.99,146.13,145.44,145.44,14019.0,145.99,146.13,145.44,145.44,14019.0
2021-02-02 12:30:00,145.39,146.19,145.38,146.19,11427.0,145.39,146.19,145.38,146.19,11427.0
2021-02-02 13:00:00,146.22,146.87,146.08,146.8,10019.0,146.22,146.87,146.08,146.8,10019.0
2021-02-02 13:30:00,146.72,146.86,146.4,146.82,7468.0,146.72,146.86,146.4,146.82,7468.0
2021-02-02 14:00:00,146.68,146.8,146.22,146.28,7090.0,146.68,146.8,146.22,146.28,7090.0
2021-02-02 14:30:00,146.31,146.6,146.02,146.4,12515.0,146.31,146.6,146.02,146.4,12515.0
2021-02-02 15:00:00,146.45,146.47,146.01,146.15,18661.0,146.45,146.47,146.01,146.15,18661.0
2021-02-02 15:30:00,146.15,146.56,145.3,145.32,74404.0,146.15,146.56,145.3,145.32,74404.0
2021-02-03 09:30:00,146.41,148.51,146.41,147.91,13932.0,146.41,148.51,146.41,147.91,13932.0
2021-02-03 10:00:00,148.0,148.15,145.95,145.95,7143.0,148.0,148.15,145.95,145.95,7143.0
2021-02-03 10:30:00,145.79,146.92,145.34,146.92,19300.0,145.79,146.92,145.34,146.92,19300.0
2021-02-03 11:00:00,146.84,146.94,146.13,146.6,4364.0,146.84,146.94,146.13,146.6,4364.0
2021-02-03 11:30:00,146.9,147.47,146.89,147.16,3700.0,146.9,147.47,146.89,147.16,3700.0
2021-02-03 12:00:00,147.0,147.04,146.52,146.89,3963.0,147.0,147.04,146.52,146.89,3963.0
2021-02-03 12:30:00,146.94,147.26,146.58,147.26,7406.0,146.94,147.26,146.58,147.26,7406.0
2021-02-03 13:00:00,147.18,147.91,147.18,147.63,5185.0,147.18,147.91,147.18,147.63,5185.0
2021-02-03 13:30:00,147.62,148.32,147.45,148.32,7812.0,147.62,148.32,147.45,148.32,7812.0
2021-02-03 14:00:00,148.17,148.29,147.73,148.25,5745.0,148.17,148.29,147.73,148.25,5745.0
2021-02-03 14:30:00,148.25,149.06,148.25,148.89,6308.0,148.25,149.06,148.25,148.89,6308.0
2021-02-03 15:00:00,148.87,148.87,148.15,148.21,4128.0,148.87,148.87,148.15,148.21,4128.0
2021-02-03 15:30:00,148.3,148.68,148.15,148.39,36031.0,148.3,148.68,148.15,148.39,36031.0
2021-02-04 09:30:00,148.77,150.34,148.77,149.61,18138.0,148.77,150.34,148.77,149.61,18138.0
2021-02-04 10:00:00,149.7,150.35,149.53,149.79,26892.0,149.7,150.35,149.53,149.79,26892.0
2021-02-04 10:30:00,149.85,150.52,149.67,150.52,11268.0,149.85,150.52,149.67,150.52,11268.0
2021-02-04 11:00:00,150.57,151.22,149.58,149.75,34639.0,150.57,151.22,149.58,149.75,34639.0
2021-02-04 11:30:00,149.87,150.01,148.72,148.8,24923.0,149.87,150.01,148.72,148.8,24923.0
2021-02-04 12:00:00,148.87,149.12,148.82,148.93,5022.0,148.87,149.12,148.82,148.93,5022.0
2021-02-04 12:30:00,148.81,148.96,148.42,148.42,3156.0,148.81,148.96,148.42,148.42,3156.0
2021-02-04 13:00:00,148.47,149.19,148.47,149.01,3934.0,148.47,149.19,148.47,149.01,3934.0
2021-02-04 13:30:00,149.01,149.24,148.88,149.13,4255.0,149.01,149.24,148.88,149.13,4255.0
2021-02-04 14:00:00,149.24,150.3,149.06,149.92,18628.0,149.24,150.3,149.06,149.92,18628.0
2021-02-04 14:30:00,150.06,150.28,149.81,150.21,8060.0,150.06,150.28,149.81,150.21,8060.0
2021-02-04 15:00:00,150.03,150.04,148.33,148.45,43386.0,150.03,150.04,148.33,148.45,43386.0
2021-02-04 15:30:00,148.46,149.21,148.26,149.15,49117.0,148.46,149.21,148.26,149.15,49117.0
2021-02-05 09:30:00,150.75,150.94,148.5,149.73,37216.0,150.75,150.94,148.5,149.73,37216.0
2021-02-05 10:00:00,149.66,152.29,149.38,151.92,47166.0,149.66,152.29,149.38,151.92,47166.0
2021-02-05 10:30:00,151.9,152.36,151.43,151.59,32450.0,151.9,152.36,151.43,151.59,32450.0
2021-02-05 11:00:00,151.58,153.36,151.44,153.2,29956.0,151.58,153.36,151.44,153.2,29956.0
2021-02-05 11:30:00,153.13,153.21,152.2,152.21,17525.0,153.13,153.21,152.2,152.21,17525.0
2021-02-05 12:00:00,152.19,152.62,152.01,152.62,7360.0,152.19,152.62,152.01,152.62,7360.0
2021-02-05 12:30:00,152.66,152.86,152.34,152.47,7832.0,152.66,152.86,152.34,152.47,7832.0
2021-02-05 13:00:00,152.44,153.28,152.21,153.22,14436.0,152.44,153.28,152.21,153.22,14436.0
2021-02-05 13:30:00,153.19,153.3,152.71,153.14,7618.0,153.19,153.3,152.71,153.14,7618.0
2021-02-05 14:00:00,153.08,153.6,152.99,153.34,25566.0,153.08,153.6,152.99,153.34,25566.0
2021-02-05 14:30:00,153.43,153.53,152.04,152.34,11057.0,153.43,153.53,152.04,152.34,11057.0
2021-02-05 15:00:00,152.23,152.67,152.23,152.34,9553.0,152.23,152.67,152.23,152.34,9553.0
2021-02-05 15:30:00,152.4,152.94,152.33,152.54,55368.0,152.4,152.94,152.33,152.54,55368.0
2021-02-08 09:30:00,152.69,154.36,152.2,153.1,47364.0,152.69,154.36,152.2,153.1,47364.0
2021-02-08 10:00:00,153.38,153.99,152.84,153.25,41628.0,153.38,153.99,152.84,153.25,41628.0
2021-02-08 10:30:00,153.11,153.25,151.8,151.81,17139.0,153.11,153.25,151.8,151.81,17139.0
2021-02-08 11:00:00,151.94,152.85,151.92,152.61,10137.0,151.94,152.85,151.92,152.61,10137.0
2021-02-08 11:30:00,152.69,152.87,152.35,152.87,10750.0,152.69,152.87,152.35,152.87,10750.0
2021-02-08 12:00:00,152.71,153.23,152.42,153.0,17179.0,152.71,153.23,152.42,153.0,17179.0
2021-02-08 12:30:00,153.02,153.06,152.55,152.78,11587.0,153.02,153.06,152.55,152.78,11587.0
2021-02-08 13:00:00,152.74,153.11,152.35,153.05,9818.0,152.74,153.11,152.35,153.05,9818.0
2021-02-08 13:30:00,152.97,153.06,152.01,152.01,8246.0,152.97,153.06,152.01,152.01,8246.0
2021-02-08 14:00:00,152.13,152.24,151.39,151.67,17063.0,152.13,152.24,151.39,151.67,17063.0
2021-02-08 14:30:00,151.6,152.44,151.59,151.96,15001.0,151.6,152.44,151.59,151.96,15001.0
2021-02-08 15:00:00,151.96,152.37,150.93,152.37,44863.0,151.96,152.37,150.93,152.37,44863.0
2021-02-08 15:30:00,152.47,153.25,152.47,153.07,61921.0,152.47,153.25,152.47,153.07,61921.0
2021-02-09 09:30:00,152.01,153.28,151.65,153.22,14004.0,152.01,153.28,151.65,153.22,14004.0
2021-02-09 10:00:00,153.23,153.23,152.42,152.86,10670.0,153.23,153.23,152.42,152.86,10670.0
2021-02-09 10:30:00,152.91,153.21,152.61,153.06,7378.0,152.91,153.21,152.61,153.06,7378.0
2021-02-09 11:00:00,153.2,155.28,153.09,155.09,69782.0,153.2,155.28,153.09,155.09,69782.0
2021-02-09 11:30:00,155.14,156.0,154.76,155.99,56936.0,155.14,156.0,154.76,155.99,56936.0
2021-02-09 12:00:00,155.76,156.98,155.76,156.51,22335.0,155.76,156.98,155.76,156.51,22335.0
2021-02-09 12:30:00,156.49,157.41,156.46,157.41,13280.0,156.49,157.41,156.46,157.41,13280.0
2021-02-09 13:00:00,157.39,157.84,156.93,157.68,53642.0,157.39,157.84,156.93,157.68,53642.0
2021-02-09 13:30:00,157.62,157.62,156.18,156.34,15105.0,157.62,157.62,156.18,156.34,15105.0
2021-02-09 14:00:00,156.42,156.57,155.94,156.49,30708.0,156.42,156.57,155.94,156.49,30708.0
2021-02-09 14:30:00,156.43,156.66,156.16,156.4,12782.0,156.43,156.66,156.16,156.4,12782.0
2021-02-09 15:00:00,156.4,156.45,155.72,156.0,32590.0,156.4,156.45,155.72,156.0,32590.0
2021-02-09 15:30:00,156.04,156.55,155.83,156.18,95955.0,156.04,156.55,155.83,156.18,95955.0
2021-02-10 09:30:00,156.52,159.17,156.0,158.9,25813.0,156.52,159.17,156.0,158.9,25813.0
2021-02-10 10:00:00,159.28,159.48,157.93,158.97,61567.0,159.28,159.48,157.93,158.97,61567.0
2021-02-10 10:30:00,159.02,159.86,158.47,159.35,103230.0,159.02,159.86,158.47,159.35,103230.0
2021-02-10 11:00:00,159.3,159.51,158.27,158.61,23361.0,159.3,159.51,158.27,158.61,23361.0
2021-02-10 11:30:00,158.71,159.38,158.29,158.55,39885.0,158.71,159.38,158.29,158.55,39885.0
2021-02-10 12:00:00,158.52,158.52,157.63,158.3,45742.0,158.52,158.52,157.63,158.3,45742.0
2021-02-10 12:30:00,158.31,158.81,157.87,158.75,22284.0,158.31,158.81,157.87,158.75,22284.0
2021-02-10 13:00:00,158.81,159.36,158.48,159.28,22740.0,158.81,159.36,158.48,159.28,22740.0
2021-02-10 13:30:00,159.49,159.89,159.1,159.14,22682.0,159.49,159.89,159.1,159.14,22682.0
2021-02-10 14:00:00,159.06,159.8,159.05,159.66,20344.0,159.06,159.8,159.05,159.66,20344.0
2021-02-10 14:30:00,159.79,160.0,159.44,159.66,22683.0,159.79,160.0,159.44,159.66,22683.0
2021-02-10 15:00:00,159.67,160.18,159.66,160.15,32205.0,159.67,160.18,159.66,160.15,32205.0
2021-02-10 15:30:00,160.07,160.63,159.19,160.01,175912.0,160.07,160.63,159.19,160.01,175912.0
2021-02-11 09:30:00,160.09,161.78,158.75,160.1,45623.0,160.09,161.78,158.75,160.1,45623.0
2021-02-11 10:00:00,160.0,161.56,159.73,160.69,20338.0,160.0,161.56,159.73,160.69,20338.0
2021-02-11 10:30:00,160.84,161.1,160.04,160.25,34944.0,160.84,161.1,160.04,160.25,34944.0
2021-02-11 11:00:00,160.22,160.62,159.02,159.43,69790.0,160.22,160.62,159.02,159.43,69790.0
2021-02-11 11:30:00,159.41,160.34,159.39,159.95,25195.0,159.41,160.34,159.39,159.95,25195.0
2021-02-11 12:00:00,159.96,160.28,157.42,157.78,26293.0,159.96,160.28,157.42,157.78,26293.0
2021-02-11 12:30:00,157.79,159.02,157.79,159.01,32620.0,157.79,159.02,157.79,159.01,32620.0
2021-02-11 13:00:00,158.96,160.18,158.41,159.98,26155.0,158.96,160.18,158.41,159.98,26155.0
2021-02-11 13:30:00,160.06,160.21,159.65,159.89,20649.0,160.06,160.21,159.65,159.89,20649.0
2021-02-11 14:00:00,159.86,159.94,159.1,159.89,23680.0,159.86,159.94,159.1,159.89,23680.0
2021-02-11 14:30:00,159.93,160.31,159.68,159.89,23738.0,159.93,160.31,159.68,159.89,23738.0
2021-02-11 15:00:00,159.92,160.5,159.46,160.05,49720.0,159.92,160.5,159.46,160.05,49720.0
2021-02-11 15:30:00,160.02,160.32,159.29,160.32,107342.0,160.02,160.32,159.29,160.32,107342.0
2021-02-12 09:30:00,168.04,178.19,168.0,174.77,306814.0,168.04,178.19,168.0,174.77,306814.0
2021-02-12 10:00:00,174.71,175.44,170.25,171.5,103572.0,174.71,175.44,170.25,171.5,103572.0
2021-02-12 10:30:00,171.38,172.66,170.72,172.61,74663.0,171.38,172.66,170.72,172.61,74663.0
2021-02-12 11:00:00,172.62,172.98,171.11,172.05,51175.0,172.62,172.98,171.11,172.05,51175.0
2021-02-12 11:30:00,172.09,173.5,170.55,172.3,49012.0,172.09,173.5,170.55,172.3,49012.0
2021-02-12 12:00:00,172.36,172.52,169.01,169.75,38060.0,172.36,172.52,169.01,169.75,38060.0
2021-02-12 12:30:00,169.75,170.21,168.24,168.6,37671.0,169.75,170.21,168.24,168.6,37671.0
2021-02-12 13:00:00,168.37,168.47,167.02,167.24,32006.0,168.37,168.47,167.02,167.24,32006.0
2021-02-12 13:30:00,167.24,170.41,167.0,170.24,45689.0,167.24,170.41,167.0,170.24,45689.0
2021-02-12 14:00:00,170.27,170.27,167.68,168.21,21949.0,170.27,170.27,167.68,168.21,21949.0
2021-02-12 14:30:00,167.98,168.58,167.58,168.05,20239.0,167.98,168.58,167.58,168.05,20239.0
2021-02-12 15:00:00,167.92,170.0,167.81,168.58,52051.0,167.92,170.0,167.81,168.58,52051.0
2021-02-12 15:30:00,168.46,169.6,168.1,169.28,130969.0,168.46,169.6,168.1,169.28,130969.0
2021-02-16 09:30:00,172.0,172.01,168.16,168.16,29563.0,172.0,172.01,168.16,168.16,29563.0
2021-02-16 10:00:00,168.49,168.68,166.63,167.79,34771.0,168.49,168.68,166.63,167.79,34771.0
2021-02-16 10:30:00,167.95,171.2,167.95,171.2,25269.0,167.95,171.2,167.95,171.2,25269.0
2021-02-16 11:00:00,171.05,171.65,170.7,170.99,14673.0,171.05,171.65,170.7,170.99,14673.0
2021-02-16 11:30:00,170.91,171.29,169.41,169.9,18332.0,170.91,171.29,169.41,169.9,18332.0
2021-02-16 12:00:00,169.87,170.35,168.94,170.24,9874.0,169.87,170.35,168.94,170.24,9874.0
2021-02-16 12:30:00,170.35,170.82,170.21,170.47,6883.0,170.35,170.82,170.21,170.47,6883.0
2021-02-16 13:00:00,170.42,170.42,169.41,169.59,30733.0,170.42,170.42,169.41,169.59,30733.0
2021-02-16 13:30:00,169.7,169.87,169.24,169.54,12951.0,169.7,169.87,169.24,169.54,12951.0
2021-02-16 14:00:00,169.7,170.04,169.63,170.02,14000.0,169.7,170.04,169.63,170.02,14000.0
2021-02-16 14:30:00,169.92,171.04,169.9,171.0,40404.0,169.92,171.04,169.9,171.0,40404.0
2021-02-16 15:00:00,171.08,171.26,170.8,171.14,29626.0,171.08,171.26,170.8,171.14,29626.0
2021-02-16 15:30:00,171.21,171.83,170.96,171.11,90274.0,171.21,171.83,170.96,171.11,90274.0
2021-02-17 09:30:00,170.0,171.16,168.06,170.88,22348.0,170.0,171.16,168.06,170.88,22348.0
2021-02-17 10:00:00,170.91,170.96,169.45,169.64,15973.0,170.91,170.96,169.45,169.64,15973.0
2021-02-17 10:30:00,169.67,170.44,169.4,169.66,14962.0,169.67,170.44,169.4,169.66,14962.0
2021-02-17 11:00:00,169.67,170.17,169.46,170.17,38896.0,169.67,170.17,169.46,170.17,38896.0
2021-02-17 11:30:00,170.19,171.92,168.75,171.73,38957.0,170.19,171.92,168.75,171.73,38957.0
2021-02-17 12:00:00,171.92,171.99,170.82,171.56,19052.0,171.92,171.99,170.82,171.56,19052.0
2021-02-17 12:30:00,171.53,171.62,170.63,170.69,39167.0,171.53,171.62,170.63,170.69,39167.0
2021-02-17 13:00:00,170.76,171.16,170.13,170.38,8015.0,170.76,171.16,170.13,170.38,8015.0
2021-02-17 13:30:00,170.26,170.62,170.11,170.25,12682.0,170.26,170.62,170.11,170.25,12682.0
2021-02-17 14:00:00,170.25,170.92,170.17,170.32,12291.0,170.25,170.92,170.17,170.32,12291.0
2021-02-17 14:30:00,170.12,170.52,169.61,169.95,17125.0,170.12,170.52,169.61,169.95,17125.0
2021-02-17 15:00:00,169.95,170.01,168.98,169.0,15275.0,169.95,170.01,168.98,169.0,15275.0
2021-02-17 15:30:00,168.99,169.51,168.02,168.46,97219.0,168.99,169.51,168.02,168.46,97219.0
2021-02-18 09:30:00,171.22,171.22,165.61,166.49,33612.0,171.22,171.22,165.61,166.49,33612.0
2021-02-18 10:00:00,166.49,166.88,165.63,166.1,54167.0,166.49,166.88,165.63,166.1,54167.0
2021-02-18 10:30:00,166.1,167.21,165.74,166.51,19845.0,166.1,167.21,165.74,166.51,19845.0
2021-02-18 11:00:00,166.3,166.3,165.0,165.77,19777.0,166.3,166.3,165.0,165.77,19777.0
2021-02-18 11:30:00,165.7,165.81,165.09,165.22,14754.0,165.7,165.81,165.09,165.22,14754.0
2021-02-18 12:00:00,165.15,165.63,165.01,165.24,18321.0,165.15,165.63,165.01,165.24,18321.0
2021-02-18 12:30:00,165.16,165.41,165.04,165.36,8884.0,165.16,165.41,165.04,165.36,8884.0
2021-02-18 13:00:00,165.19,165.75,165.07,165.75,14149.0,165.19,165.75,165.07,165.75,14149.0
2021-02-18 13:30:00,165.77,166.46,165.77,166.41,9044.0,165.77,166.46,165.77,166.41,9044.0
2021-02-18 14:00:00,166.42,167.12,166.38,167.11,6093.0,166.42,167.12,166.38,167.11,6093.0
2021-02-18 14:30:00,167.08,167.21,166.46,166.46,11999.0,167.08,167.21,166.46,166.46,11999.0
2021-02-18 15:00:00,166.4,166.45,165.93,166.05,17066.0,166.4,166.45,165.93,166.05,17066.0
2021-02-18 15:30:00,166.12,166.54,165.98,166.33,45511.0,166.12,166.54,165.98,166.33,45511.0
2021-02-19 09:30:00,166.5,169.0,166.5,168.87,23716.0,166.5,169.0,166.5,168.87,23716.0
2021-02-19 10:00:00,168.55,169.59,168.5,169.55,4412.0,168.55,169.59,168.5,169.55,4412.0
2021-02-19 10:30:00,169.65,169.65,168.48,169.09,10303.0,169.65,169.65,168.48,169.09,10303.0
2021-02-19 11:00:00,169.08,170.42,169.01,170.42,11364.0,169.08,170.42,169.01,170.42,11364.0
2021-02-19 11:30:00,170.41,171.0,170.32,170.41,13958.0,170.41,171.0,170.32,170.41,13958.0
2021-02-19 12:00:00,170.39,170.67,169.7,169.86,9442.0,170.39,170.67,169.7,169.86,9442.0
2021-02-19 12:30:00,169.77,170.39,169.76,169.78,14032.0,169.77,170.39,169.76,169.78,14032.0
2021-02-19 13:00:00,169.88,170.8,169.88,170.69,9619.0,169.88,170.8,169.88,170.69,9619.0
2021-02-19 13:30:00,170.73,171.9,170.61,171.78,8797.0,170.73,171.9,170.61,171.78,8797.0
2021-02-19 14:00:00,171.83,171.93,170.54,170.73,11541.0,171.83,171.93,170.54,170.73,11541.0
2021-02-19 14:30:00,170.77,172.0,170.77,171.83,22450.0,170.77,172.0,170.77,171.83,22450.0
2021-02-19 15:00:00,171.44,172.0,171.36,171.75,16543.0,171.44,172.0,171.36,171.75,16543.0
2021-02-19 15:30:00,171.79,172.66,171.6,172.09,52024.0,171.79,172.66,171.6,172.09,52024.0
2021-02-22 09:30:00,169.23,170.06,167.11,169.25,46517.0,169.23,170.06,167.11,169.25,46517.0
2021-02-22 10:00:00,169.25,170.46,168.88,170.26,23579.0,169.25,170.46,168.88,170.26,23579.0
2021-02-22 10:30:00,170.15,171.7,170.05,171.42,10958.0,170.15,171.7,170.05,171.42,10958.0
2021-02-22 11:00:00,171.31,171.57,169.84,170.11,27369.0,171.31,171.57,169.84,170.11,27369.0
2021-02-22 11:30:00,170.13,171.85,170.1,171.46,12972.0,170.13,171.85,170.1,171.46,12972.0
2021-02-22 12:00:00,171.55,172.07,171.0,172.01,25553.0,171.55,172.07,171.0,172.01,25553.0
2021-02-22 12:30:00,172.02,174.54,171.85,174.31,36850.0,172.02,174.54,171.85,174.31,36850.0
2021-02-22 13:00:00,174.33,175.35,173.62,173.62,32926.0,174.33,175.35,173.62,173.62,32926.0
2021-02-22 13:30:00,173.9,174.31,173.48,173.84,15721.0,173.9,174.31,173.48,173.84,15721.0
2021-02-22 14:00:00,173.87,174.48,173.37,173.61,24760.0,173.87,174.48,173.37,173.61,24760.0
2021-02-22 14:30:00,173.64,174.12,173.34,174.05,11725.0,173.64,174.12,173.34,174.05,11725.0
2021-02-22 15:00:00,174.05,174.13,173.25,173.38,40704.0,174.05,174.13,173.25,173.38,40704.0
2021-02-22 15:30:00,173.49,173.93,173.29,173.71,89263.0,173.49,173.93,173.29,173.71,89263.0
2021-02-23 09:30:00,173.57,173.57,169.59,173.5,37759.0,173.57,173.57,169.59,173.5,37759.0
2021-02-23 10:00:00,172.53,174.73,172.45,174.68,19324.0,172.53,174.73,172.45,174.68,19324.0
2021-02-23 10:30:00,174.32,175.04,173.72,173.75,15659.0,174.32,175.04,173.72,173.75,15659.0
2021-02-23 11:00:00,174.04,174.96,172.98,173.09,14511.0,174.04,174.96,172.98,173.09,14511.0
2021-02-23 11:30:00,173.11,173.93,172.84,173.5,13409.0,173.11,173.93,172.84,173.5,13409.0
2021-02-23 12:00:00,173.29,175.07,173.03,175.0,25113.0,173.29,175.07,173.03,175.0,25113.0
2021-02-23 12:30:00,174.95,175.17,174.25,174.47,20590.0,174.95,175.17,174.25,174.47,20590.0
2021-02-23 13:00:00,174.37,175.31,174.34,174.81,22319.0,174.37,175.31,174.34,174.81,22319.0
2021-02-23 13:30:00,174.9,176.03,174.79,176.03,24603.0,174.9,176.03,174.79,176.03,24603.0
2021-02-23 14:00:00,175.95,176.1,175.75,175.88,27280.0,175.95,176.1,175.75,175.88,27280.0
2021-02-23 14:30:00,175.86,176.17,174.85,176.15,17660.0,175.86,176.17,174.85,176.15,17660.0
2021-02-23 15:00:00,176.08,176.97,176.02,176.72,17458.0,176.08,176.97,176.02,176.72,17458.0
2021-02-23 15:30:00,176.78,178.11,176.75,177.9,110821.0,176.78,178.11,176.75,177.9,110821.0
2021-02-24 09:30:00,177.1,180.02,176.36,179.59,27817.0,177.1,180.02,176.36,179.59,27817.0
2021-02-24 10:00:00,179.8,181.79,179.8,181.56,22779.0,179.8,181.79,179.8,181.56,22779.0
2021-02-24 10:30:00,181.62,181.98,180.5,181.66,27930.0,181.62,181.98,180.5,181.66,27930.0
2021-02-24 11:00:00,181.73,183.24,181.33,182.68,49051.0,181.73,183.24,181.33,182.68,49051.0
2021-02-24 11:30:00,182.69,182.83,182.08,182.2,54513.0,182.69,182.83,182.08,182.2,54513.0
2021-02-24 12:00:00,182.27,182.76,180.8,182.76,46123.0,182.27,182.76,180.8,182.76,46123.0
2021-02-24 12:30:00,182.75,183.49,181.6,181.78,17486.0,182.75,183.49,181.6,181.78,17486.0
2021-02-24 13:00:00,181.91,182.19,181.52,182.04,13864.0,181.91,182.19,181.52,182.04,13864.0
2021-02-24 13:30:00,182.14,183.29,182.14,183.25,20271.0,182.14,183.29,182.14,183.25,20271.0
2021-02-24 14:00:00,183.11,183.35,182.22,182.31,16738.0,183.11,183.35,182.22,182.31,16738.0
2021-02-24 14:30:00,182.36,182.78,181.23,181.48,17601.0,182.36,182.78,181.23,181.48,17601.0
2021-02-24 15:00:00,181.5,182.61,181.4,182.56,17238.0,181.5,182.61,181.4,182.56,17238.0
2021-02-24 15:30:00,182.51,183.28,182.44,182.98,60195.0,182.51,183.28,182.44,182.98,60195.0
2021-02-25 09:30:00,182.5,183.12,180.56,182.56,15160.0,182.5,183.12,180.56,182.56,15160.0
2021-02-25 10:00:00,182.56,182.56,180.46,180.74,22339.0,182.56,182.56,180.46,180.74,22339.0
2021-02-25 10:30:00,180.4,180.65,177.43,178.3,22773.0,180.4,180.65,177.43,178.3,22773.0
2021-02-25 11:00:00,178.39,178.52,177.02,177.85,40444.0,178.39,178.52,177.02,177.85,40444.0
2021-02-25 11:30:00,177.69,179.36,177.59,178.09,52976.0,177.69,179.36,177.59,178.09,52976.0
2021-02-25 12:00:00,178.03,178.24,176.09,176.13,35304.0,178.03,178.24,176.09,176.13,35304.0
2021-02-25 12:30:00,176.13,176.13,174.39,174.54,44451.0,176.13,176.13,174.39,174.54,44451.0
2021-02-25 13:00:00,174.52,175.76,174.18,175.76,20913.0,174.52,175.76,174.18,175.76,20913.0
2021-02-25 13:30:00,175.8,176.87,174.98,175.38,19030.0,175.8,176.87,174.98,175.38,19030.0
2021-02-25 14:00:00,175.21,176.22,174.94,175.72,28458.0,175.21,176.22,174.94,175.72,28458.0
2021-02-25 14:30:00,175.75,175.75,174.01,174.31,19868.0,175.75,175.75,174.01,174.31,19868.0
2021-02-25 15:00:00,174.43,174.65,172.06,172.16,24103.0,174.43,174.65,172.06,172.16,24103.0
2021-02-25 15:30:00,172.37,172.94,171.3,172.67,80127.0,172.37,172.94,171.3,172.67,80127.0
2021-02-26 09:30:00,174.08,175.7,173.13,175.0,19474.0,174.08,175.7,173.13,175.0,19474.0
2021-02-26 10:00:00,175.05,175.21,172.66,172.84,36437.0,175.05,175.21,172.66,172.84,36437.0
2021-02-26 10:30:00,172.43,174.65,172.38,173.41,17832.0,172.43,174.65,172.38,173.41,17832.0
2021-02-26 11:00:00,173.41,174.55,173.11,173.62,15292.0,173.41,174.55,173.11,173.62,15292.0
2021-02-26 11:30:00,173.74,174.63,173.59,174.62,31458.0,173.74,174.63,173.59,174.62,31458.0
2021-02-26 12:00:00,174.65,177.62,174.34,177.13,42392.0,174.65,177.62,174.34,177.13,42392.0
2021-02-26 12:30:00,177.2,177.52,176.65,176.65,31905.0,177.2,177.52,176.65,176.65,31905.0
2021-02-26 13:00:00,176.56,176.97,176.08,176.91,24692.0,176.56,176.97,176.08,176.91,24692.0
2021-02-26 13:30:00,176.92,177.65,176.03,176.31,35781.0,176.92,177.65,176.03,176.31,35781.0
2021-02-26 14:00:00,176.18,176.39,175.58,175.9,22941.0,176.18,176.39,175.58,175.9,22941.0
2021-02-26 14:30:00,175.84,176.99,175.69,176.72,12676.0,175.84,176.99,175.69,176.72,12676.0
2021-02-26 15:00:00,176.85,177.6,176.46,176.7,26048.0,176.85,177.6,176.46,176.7,26048.0
2021-02-26 15:30:00,176.67,177.66,174.9,174.9,97545.0,176.67,177.66,174.9,174.9,97545.0
2021-03-01 09:30:00,177.19,178.9,175.05,175.72,31851.0,177.19,178.9,175.05,175.72,31851.0
2021-03-01 10:00:00,175.77,179.48,175.77,179.32,23547.0,175.77,179.48,175.77,179.32,23547.0
2021-03-01 10:30:00,179.21,180.93,179.2,180.93,12097.0,179.21,180.93,179.2,180.93,12097.0
2021-03-01 11:00:00,180.83,181.05,179.85,180.86,31428.0,180.83,181.05,179.85,180.86,31428.0
2021-03-01 11:30:00,180.81,181.08,180.36,180.51,12229.0,180.81,181.08,180.36,180.51,12229.0
2021-03-01 12:00:00,180.82,181.04,179.09,179.09,11707.0,180.82,181.04,179.09,179.09,11707.0
2021-03-01 12:30:00,179.4,179.89,178.71,178.74,12770.0,179.4,179.89,178.71,178.74,12770.0
2021-03-01 13:00:00,178.62,178.92,177.74,178.92,24091.0,178.62,178.92,177.74,178.92,24091.0
2021-03-01 13:30:00,178.9,179.66,178.9,179.48,7795.0,178.9,179.66,178.9,179.48,7795.0
2021-03-01 14:00:00,179.51,180.74,179.44,180.56,11613.0,179.51,180.74,179.44,180.56,11613.0
2021-03-01 14:30:00,180.7,181.0,180.48,180.7,12766.0,180.7,181.0,180.48,180.7,12766.0
2021-03-01 15:00:00,180.6,180.69,179.72,180.05,15862.0,180.6,180.69,179.72,180.05,15862.0
2021-03-01 15:30:00,180.17,180.21,179.31,179.76,54824.0,180.17,180.21,179.31,179.76,54824.0
2021-03-02 09:30:00,180.0,182.05,179.27,181.43,20344.0,180.0,182.05,179.27,181.43,20344.0
2021-03-02 10:00:00,181.34,181.44,180.07,180.07,15715.0,181.34,181.44,180.07,180.07,15715.0
2021-03-02 10:30:00,180.33,181.05,179.5,180.92,12414.0,180.33,181.05,179.5,180.92,12414.0
2021-03-02 11:00:00,180.94,182.33,180.2,181.32,26650.0,180.94,182.33,180.2,181.32,26650.0
2021-03-02 11:30:00,181.22,181.22,179.8,180.43,24045.0,181.22,181.22,179.8,180.43,24045.0
2021-03-02 12:00:00,180.21,181.3,180.04,180.94,42504.0,180.21,181.3,180.04,180.94,42504.0
2021-03-02 12:30:00,180.71,181.09,180.4,181.02,16354.0,180.71,181.09,180.4,181.02,16354.0
2021-03-02 13:00:00,181.04,181.71,180.95,181.63,14695.0,181.04,181.71,180.95,181.63,14695.0
2021-03-02 13:30:00,181.69,182.87,181.69,182.48,15047.0,181.69,182.87,181.69,182.48,15047.0
2021-03-02 14:00:00,182.67,182.81,181.6,181.6,15217.0,182.67,182.81,181.6,181.6,15217.0
2021-03-02 14:30:00,181.79,182.84,181.41,182.66,14470.0,181.79,182.84,181.41,182.66,14470.0
2021-03-02 15:00:00,182.78,183.08,182.35,182.4,16202.0,182.78,183.08,182.35,182.4,16202.0
2021-03-02 15:30:00,182.33,182.86,181.37,181.43,72435.0,182.33,182.86,181.37,181.43,72435.0
2021-03-03 09:30:00,181.59,183.0,180.77,181.1,24348.0,181.59,183.0,180.77,181.1,24348.0
2021-03-03 10:00:00,181.13,181.84,180.21,180.87,9053.0,181.13,181.84,180.21,180.87,9053.0
2021-03-03 10:30:00,180.9,183.32,180.56,182.57,33283.0,180.9,183.32,180.56,182.57,33283.0
2021-03-03 11:00:00,182.78,184.68,182.38,184.49,27375.0,182.78,184.68,182.38,184.49,27375.0
2021-03-03 11:30:00,184.48,185.01,183.88,184.7,26787.0,184.48,185.01,183.88,184.7,26787.0
2021-03-03 12:00:00,184.46,184.46,183.62,184.15,12366.0,184.46,184.46,183.62,184.15,12366.0
2021-03-03 12:30:00,184.24,185.17,184.04,184.78,12319.0,184.24,185.17,184.04,184.78,12319.0
2021-03-03 13:00:00,184.87,185.85,184.67,185.65,11247.0,184.87,185.85,184.67,185.65,11247.0
2021-03-03 13:30:00,185.55,185.61,184.41,184.51,9787.0,185.55,185.61,184.41,184.51,9787.0
2021-03-03 14:00:00,184.78,184.78,182.72,183.08,19584.0,184.78,184.78,182.72,183.08,19584.0
2021-03-03 14:30:00,183.25,183.26,182.18,182.91,21969.0,183.25,183.26,182.18,182.91,21969.0
2021-03-03 15:00:00,183.0,184.15,182.75,183.65,23339.0,183.0,184.15,182.75,183.65,23339.0
2021-03-03 15:30:00,183.8,183.83,182.43,182.43,50923.0,183.8,183.83,182.43,182.43,50923.0
2021-03-04 09:30:00,182.07,183.18,178.28,179.2,33511.0,182.07,183.18,178.28,179.2,33511.0
2021-03-04 10:00:00,179.2,179.2,175.01,175.98,28683.0,179.2,179.2,175.01,175.98,28683.0
2021-03-04 10:30:00,176.05,178.34,175.75,177.82,18797.0,176.05,178.34,175.75,177.82,18797.0
2021-03-04 11:00:00,178.28,179.2,176.17,176.73,17350.0,178.28,179.2,176.17,176.73,17350.0
2021-03-04 11:30:00,176.74,178.1,176.58,177.98,11351.0,176.74,178.1,176.58,177.98,11351.0
2021-03-04 12:00:00,177.92,178.69,176.05,176.38,15418.0,177.92,178.69,176.05,176.38,15418.0
2021-03-04 12:30:00,176.48,176.83,174.75,175.11,23168.0,176.48,176.83,174.75,175.11,23168.0
2021-03-04 13:00:00,175.31,175.64,172.53,174.03,48970.0,175.31,175.64,172.53,174.03,48970.0
2021-03-04 13:30:00,173.84,174.04,169.59,169.77,30680.0,173.84,174.04,169.59,169.77,30680.0
2021-03-04 14:00:00,169.6,172.24,168.81,171.86,34350.0,169.6,172.24,168.81,171.86,34350.0
2021-03-04 14:30:00,171.6,174.76,171.5,174.35,28283.0,171.6,174.76,171.5,174.35,28283.0
2021-03-04 15:00:00,174.25,175.39,173.21,174.17,36687.0,174.25,175.39,173.21,174.17,36687.0
2021-03-04 15:30:00,174.09,175.7,173.89,175.59,77182.0,174.09,175.7,173.89,175.59,77182.0
2021-03-05 09:30:00,178.65,179.57,176.46,177.84,20707.0,178.65,179.57,176.46,177.84,20707.0
2021-03-05 10:00:00,178.17,179.26,177.05,178.12,22848.0,178.17,179.26,177.05,178.12,22848.0
2021-03-05 10:30:00,178.02,180.46,177.33,179.43,16990.0,178.02,180.46,177.33,179.43,16990.0
2021-03-05 11:00:00,179.41,179.41,176.59,176.75,22205.0,179.41,179.41,176.59,176.75,22205.0
2021-03-05 11:30:00,177.03,178.51,176.96,178.25,18906.0,177.03,178.51,176.96,178.25,18906.0
2021-03-05 12:00:00,178.28,180.26,177.36,179.3,27219.0,178.28,180.26,177.36,179.3,27219.0
2021-03-05 12:30:00,179.2,181.6,179.04,180.62,37697.0,179.2,181.6,179.04,180.62,37697.0
2021-03-05 13:00:00,180.42,182.2,179.98,182.02,28009.0,180.42,182.2,179.98,182.02,28009.0
2021-03-05 13:30:00,182.07,183.29,182.01,182.44,22063.0,182.07,183.29,182.01,182.44,22063.0
2021-03-05 14:00:00,182.71,183.05,181.09,182.14,14164.0,182.71,183.05,181.09,182.14,14164.0
2021-03-05 14:30:00,182.71,184.24,182.43,184.18,16820.0,182.71,184.24,182.43,184.18,16820.0
2021-03-05 15:00:00,184.28,185.18,183.92,185.12,15491.0,184.28,185.18,183.92,185.12,15491.0
2021-03-05 15:30:00,185.15,186.81,184.82,185.93,77505.0,185.15,186.81,184.82,185.93,77505.0
2021-03-08 09:30:00,186.52,189.74,185.8,187.64,23157.0,186.52,189.74,185.8,187.64,23157.0
2021-03-08 10:00:00,188.0,188.79,187.23,188.28,18950.0,188.0,188.79,187.23,188.28,18950.0
2021-03-08 10:30:00,188.18,189.45,187.85,189.06,22025.0,188.18,189.45,187.85,189.06,22025.0
2021-03-08 11:00:00,189.05,190.0,188.56,189.3,24579.0,189.05,190.0,188.56,189.3,24579.0
2021-03-08 11:30:00,189.8,189.84,189.04,189.63,11751.0,189.8,189.84,189.04,189.63,11751.0
2021-03-08 12:00:00,189.54,191.77,189.44,191.44,17939.0,189.54,191.77,189.44,191.44,17939.0
2021-03-08 12:30:00,191.67,192.57,191.5,191.86,15641.0,191.67,192.57,191.5,191.86,15641.0
2021-03-08 13:00:00,191.87,191.87,189.72,189.72,31275.0,191.87,191.87,189.72,189.72,31275.0
2021-03-08 13:30:00,189.6,189.64,187.15,187.15,19350.0,189.6,189.64,187.15,187.15,19350.0
2021-03-08 14:00:00,187.18,188.85,187.17,188.52,19122.0,187.18,188.85,187.17,188.52,19122.0
2021-03-08 14:30:00,189.0,189.76,187.83,188.59,24849.0,189.0,189.76,187.83,188.59,24849.0
2021-03-08 15:00:00,188.43,188.85,187.34,188.5,35062.0,188.43,188.85,187.34,188.5,35062.0
2021-03-08 15:30:00,188.5,189.45,186.95,187.16,90321.0,188.5,189.45,186.95,187.16,90321.0
2021-03-09 09:30:00,186.59,189.13,181.55,183.0,34713.0,186.59,189.13,181.55,183.0,34713.0
2021-03-09 10:00:00,182.34,182.91,180.78,182.04,23406.0,182.34,182.91,180.78,182.04,23406.0
2021-03-09 10:30:00,182.02,183.22,181.97,183.02,22387.0,182.02,183.22,181.97,183.02,22387.0
2021-03-09 11:00:00,182.99,185.67,182.96,185.45,14970.0,182.99,185.67,182.96,185.45,14970.0
2021-03-09 11:30:00,185.43,185.43,184.03,184.1,9099.0,185.43,185.43,184.03,184.1,9099.0
2021-03-09 12:00:00,184.11,185.23,183.77,184.83,10755.0,184.11,185.23,183.77,184.83,10755.0
2021-03-09 12:30:00,184.76,185.37,184.34,184.34,9344.0,184.76,185.37,184.34,184.34,9344.0
2021-03-09 13:00:00,184.49,184.98,184.07,184.75,8504.0,184.49,184.98,184.07,184.75,8504.0
2021-03-09 13:30:00,184.81,186.05,184.75,186.05,12029.0,184.81,186.05,184.75,186.05,12029.0
2021-03-09 14:00:00,186.07,186.18,184.76,185.21,32911.0,186.07,186.18,184.76,185.21,32911.0
2021-03-09 14:30:00,184.99,185.8,184.96,185.08,11489.0,184.99,185.8,184.96,185.08,11489.0
2021-03-09 15:00:00,185.04,185.64,185.02,185.29,14128.0,185.04,185.64,185.02,185.29,14128.0
2021-03-09 15:30:00,185.25,185.37,183.44,183.57,56266.0,185.25,185.37,183.44,183.57,56266.0
2021-03-10 09:30:00,184.01,186.45,182.91,185.98,16553.0,184.01,186.45,182.91,185.98,16553.0
2021-03-10 10:00:00,186.0,186.54,185.27,185.6,12604.0,186.0,186.54,185.27,185.6,12604.0
2021-03-10 10:30:00,185.81,186.65,185.1,186.43,10579.0,185.81,186.65,185.1,186.43,10579.0
2021-03-10 11:00:00,186.48,187.52,186.0,186.18,8954.0,186.48,187.52,186.0,186.18,8954.0
2021-03-10 11:30:00,186.13,188.13,186.13,187.56,10999.0,186.13,188.13,186.13,187.56,10999.0
2021-03-10 12:00:00,187.51,187.89,186.46,186.63,10667.0,187.51,187.89,186.46,186.63,10667.0
2021-03-10 12:30:00,186.97,187.47,185.91,186.58,6031.0,186.97,187.47,185.91,186.58,6031.0
2021-03-10 13:00:00,186.63,186.86,185.85,186.59,25472.0,186.63,186.86,185.85,186.59,25472.0
2021-03-10 13:30:00,186.59,186.59,185.22,186.37,25453.0,186.59,186.59,185.22,186.37,25453.0
2021-03-10 14:00:00,186.2,186.36,185.05,185.55,28801.0,186.2,186.36,185.05,185.55,28801.0
2021-03-10 14:30:00,185.56,187.42,185.35,186.12,93143.0,185.56,187.42,185.35,186.12,93143.0
2021-03-10 15:00:00,186.19,186.19,184.47,185.12,39920.0,186.19,186.19,184.47,185.12,39920.0
2021-03-10 15:30:00,185.0,185.7,184.71,184.99,70058.0,185.0,185.7,184.71,184.99,70058.0
2021-03-11 09:30:00,185.02,185.02,181.93,183.34,22375.0,185.02,185.02,181.93,183.34,22375.0
2021-03-11 10:00:00,183.29,184.8,183.12,184.67,29801.0,183.29,184.8,183.12,184.67,29801.0
2021-03-11 10:30:00,184.66,186.35,184.44,185.97,28656.0,184.66,186.35,184.44,185.97,28656.0
2021-03-11 11:00:00,185.94,186.62,185.26,186.0,22756.0,185.94,186.62,185.26,186.0,22756.0
2021-03-11 11:30:00,186.0,186.84,185.04,185.04,12251.0,186.0,186.84,185.04,185.04,12251.0
2021-03-11 12:00:00,185.23,185.56,185.05,185.25,6323.0,185.23,185.56,185.05,185.25,6323.0
2021-03-11 12:30:00,185.36,185.83,184.95,185.23,7647.0,185.36,185.83,184.95,185.23,7647.0
2021-03-11 13:00:00,185.57,185.82,184.9,185.03,9330.0,185.57,185.82,184.9,185.03,9330.0
2021-03-11 13:30:00,185.16,185.79,185.13,185.71,9088.0,185.16,185.79,185.13,185.71,9088.0
2021-03-11 14:00:00,185.64,186.26,185.64,186.09,13007.0,185.64,186.26,185.64,186.09,13007.0
2021-03-11 14:30:00,186.01,186.15,185.47,185.8,16712.0,186.01,186.15,185.47,185.8,16712.0
2021-03-11 15:00:00,185.67,185.68,184.94,185.26,14879.0,185.67,185.68,184.94,185.26,14879.0
2021-03-11 15:30:00,185.19,185.9,184.84,185.7,49572.0,185.19,185.9,184.84,185.7,49572.0
2021-03-12 09:30:00,186.25,187.79,185.65,185.72,19577.0,186.25,187.79,185.65,185.72,19577.0
2021-03-12 10:00:00,185.89,185.96,184.03,184.37,14530.0,185.89,185.96,184.03,184.37,14530.0
2021-03-12 10:30:00,184.11,185.94,184.1,185.19,12619.0,184.11,185.94,184.1,185.19,12619.0
2021-03-12 11:00:00,185.12,185.97,184.93,185.45,11897.0,185.12,185.97,184.93,185.45,11897.0
2021-03-12 11:30:00,185.46,185.53,184.72,185.32,8454.0,185.46,185.53,184.72,185.32,8454.0
2021-03-12 12:00:00,185.33,187.21,184.97,186.76,10524.0,185.33,187.21,184.97,186.76,10524.0
2021-03-12 12:30:00,186.74,187.9,186.67,187.22,10053.0,186.74,187.9,186.67,187.22,10053.0
2021-03-12 13:00:00,187.55,188.21,187.09,188.0,12080.0,187.55,188.21,187.09,188.0,12080.0
2021-03-12 13:30:00,188.0,188.13,187.68,188.02,4241.0,188.0,188.13,187.68,188.02,4241.0
2021-03-12 14:00:00,188.18,188.9,187.71,188.46,8774.0,188.18,188.9,187.71,188.46,8774.0
2021-03-12 14:30:00,188.63,188.99,188.33,188.82,6138.0,188.63,188.99,188.33,188.82,6138.0
2021-03-12 15:00:00,188.79,188.94,188.28,188.8,9309.0,188.79,188.94,188.28,188.8,9309.0
2021-03-12 15:30:00,188.83,189.59,188.68,188.78,56120.0,188.83,189.59,188.68,188.78,56120.0
2021-03-15 09:30:00,189.04,189.04,185.75,186.37,20038.0,189.04,189.04,185.75,186.37,20038.0
2021-03-15 10:00:00,186.65,187.54,185.04,187.1,19470.0,186.65,187.54,185.04,187.1,19470.0
2021-03-15 10:30:00,187.12,187.46,186.42,186.66,21988.0,187.12,187.46,186.42,186.66,21988.0
2021-03-15 11:00:00,186.64,187.04,185.92,186.93,14587.0,186.64,187.04,185.92,186.93,14587.0
2021-03-15 11:30:00,186.94,186.94,185.73,186.55,9701.0,186.94,186.94,185.73,186.55,9701.0
2021-03-15 12:00:00,186.53,188.25,186.53,188.25,9350.0,186.53,188.25,186.53,188.25,9350.0
2021-03-15 12:30:00,188.07,188.82,187.47,188.28,12548.0,188.07,188.82,187.47,188.28,12548.0
2021-03-15 13:00:00,188.3,188.61,187.9,188.5,27426.0,188.3,188.61,187.9,188.5,27426.0
2021-03-15 13:30:00,188.46,188.6,186.88,188.06,11518.0,188.46,188.6,186.88,188.06,11518.0
2021-03-15 14:00:00,188.09,188.09,187.23,187.69,19332.0,188.09,188.09,187.23,187.69,19332.0
2021-03-15 14:30:00,187.74,187.77,186.88,187.64,23149.0,187.74,187.77,186.88,187.64,23149.0
2021-03-15 15:00:00,187.65,187.77,186.32,186.85,22376.0,187.65,187.77,186.32,186.85,22376.0
2021-03-15 15:30:00,186.68,188.43,186.56,188.25,44832.0,186.68,188.43,186.56,188.25,44832.0
2021-03-16 09:30:00,187.23,189.31,186.6,187.11,15201.0,187.23,189.31,186.6,187.11,15201.0
2021-03-16 10:00:00,186.77,186.77,185.09,185.28,26731.0,186.77,186.77,185.09,185.28,26731.0
2021-03-16 10:30:00,185.38,185.44,183.42,183.42,21260.0,185.38,185.44,183.42,183.42,21260.0
2021-03-16 11:00:00,183.24,184.55,183.18,183.59,17233.0,183.24,184.55,183.18,183.59,17233.0
2021-03-16 11:30:00,183.65,183.82,181.18,183.64,66031.0,183.65,183.82,181.18,183.64,66031.0
2021-03-16 12:00:00,183.62,183.79,182.24,182.24,16289.0,183.62,183.79,182.24,182.24,16289.0
2021-03-16 12:30:00,182.3,184.17,182.3,184.04,11873.0,182.3,184.17,182.3,184.04,11873.0
2021-03-16 13:00:00,183.99,184.72,183.51,183.57,17059.0,183.99,184.72,183.51,183.57,17059.0
2021-03-16 13:30:00,183.28,184.0,182.88,183.24,14979.0,183.28,184.0,182.88,183.24,14979.0
2021-03-16 14:00:00,183.18,183.62,182.69,182.96,16100.0,183.18,183.62,182.69,182.96,16100.0
2021-03-16 14:30:00,182.88,183.18,181.51,182.63,25063.0,182.88,183.18,181.51,182.63,25063.0
2021-03-16 15:00:00,182.7,183.61,182.31,183.08,23940.0,182.7,183.61,182.31,183.08,23940.0
2021-03-16 15:30:00,183.11,183.49,182.72,183.07,75857.0,183.11,183.49,182.72,183.07,75857.0
2021-03-17 09:30:00,182.78,183.17,181.75,182.55,20819.0,182.78,183.17,181.75,182.55,20819.0
2021-03-17 10:00:00,182.78,184.32,182.49,183.8,45871.0,182.78,184.32,182.49,183.8,45871.0
2021-03-17 10:30:00,183.83,183.91,181.53,181.53,17224.0,183.83,183.91,181.53,181.53,17224.0
2021-03-17 11:00:00,181.51,183.48,181.5,183.31,15906.0,181.51,183.48,181.5,183.31,15906.0
2021-03-17 11:30:00,183.34,184.51,183.21,184.42,15213.0,183.34,184.51,183.21,184.42,15213.0
2021-03-17 12:00:00,184.18,184.79,183.94,184.14,14509.0,184.18,184.79,183.94,184.14,14509.0
2021-03-17 12:30:00,183.99,184.36,183.98,183.99,9377.0,183.99,184.36,183.98,183.99,9377.0
2021-03-17 13:00:00,184.1,184.25,183.37,183.61,19430.0,184.1,184.25,183.37,183.61,19430.0
2021-03-17 13:30:00,183.46,183.73,183.1,183.51,15182.0,183.46,183.73,183.1,183.51,15182.0
2021-03-17 14:00:00,183.6,185.06,183.51,183.94,40565.0,183.6,185.06,183.51,183.94,40565.0
2021-03-17 14:30:00,183.86,185.33,183.85,185.2,37007.0,183.86,185.33,183.85,185.2,37007.0
2021-03-17 15:00:00,185.24,185.63,184.94,185.33,25511.0,185.24,185.63,184.94,185.33,25511.0
2021-03-17 15:30:00,185.35,186.02,184.99,185.94,89075.0,185.35,186.02,184.99,185.94,89075.0
2021-03-18 09:30:00,186.13,186.55,184.37,185.12,106086.0,186.13,186.55,184.37,185.12,106086.0
2021-03-18 10:00:00,185.12,185.44,184.42,184.53,109807.0,185.12,185.44,184.42,184.53,109807.0
2021-03-18 10:30:00,184.52,186.24,184.18,185.5,66260.0,184.52,186.24,184.18,185.5,66260.0
2021-03-18 11:00:00,185.61,186.33,185.44,185.96,31121.0,185.61,186.33,185.44,185.96,31121.0
2021-03-18 11:30:00,185.96,186.04,184.91,185.29,27353.0,185.96,186.04,184.91,185.29,27353.0
2021-03-18 12:00:00,185.46,185.91,184.89,185.33,28057.0,185.46,185.91,184.89,185.33,28057.0
2021-03-18 12:30:00,185.35,185.43,183.92,184.25,32639.0,185.35,185.43,183.92,184.25,32639.0
2021-03-18 13:00:00,184.25,185.1,184.01,184.59,24267.0,184.25,185.1,184.01,184.59,24267.0
2021-03-18 13:30:00,184.56,185.6,184.55,185.17,17459.0,184.56,185.6,184.55,185.17,17459.0
2021-03-18 14:00:00,185.16,185.25,184.37,184.57,22891.0,185.16,185.25,184.37,184.57,22891.0
2021-03-18 14:30:00,184.81,185.35,184.32,185.07,23720.0,184.81,185.35,184.32,185.07,23720.0
2021-03-18 15:00:00,184.97,185.19,183.93,184.32,26821.0,184.97,185.19,183.93,184.32,26821.0
2021-03-18 15:30:00,184.43,184.52,182.82,183.36,91124.0,184.43,184.52,182.82,183.36,91124.0
2021-03-19 09:30:00,182.48,182.69,178.75,181.46,81382.0,182.48,182.69,178.75,181.46,81382.0
2021-03-19 10:00:00,181.77,183.19,181.6,182.52,40775.0,181.77,183.19,181.6,182.52,40775.0
2021-03-19 10:30:00,182.37,182.51,180.97,180.97,31899.0,182.37,182.51,180.97,180.97,31899.0
2021-03-19 11:00:00,181.05,182.18,180.91,181.57,40785.0,181.05,182.18,180.91,181.57,40785.0
2021-03-19 11:30:00,181.56,182.47,181.29,181.38,113610.0,181.56,182.47,181.29,181.38,113610.0
2021-03-19 12:00:00,181.6,181.72,180.41,181.13,50225.0,181.6,181.72,180.41,181.13,50225.0
2021-03-19 12:30:00,181.25,182.39,180.88,182.25,73207.0,181.25,182.39,180.88,182.25,73207.0
2021-03-19 13:00:00,182.28,183.59,181.6,183.51,25702.0,182.28,183.59,181.6,183.51,25702.0
2021-03-19 13:30:00,183.42,184.82,183.32,184.15,27487.0,183.42,184.82,183.32,184.15,27487.0
2021-03-19 14:00:00,184.31,184.59,183.5,184.27,25668.0,184.31,184.59,183.5,184.27,25668.0
2021-03-19 14:30:00,184.42,185.25,184.42,185.14,36122.0,184.42,185.25,184.42,185.14,36122.0
2021-03-19 15:00:00,185.03,185.32,184.83,185.32,27919.0,185.03,185.32,184.83,185.32,27919.0
2021-03-19 15:30:00,185.33,185.39,183.7,183.74,108266.0,185.33,185.39,183.7,183.74,108266.0
2021-03-22 09:30:00,184.49,185.25,182.47,182.86,27493.0,184.49,185.25,182.47,182.86,27493.0
2021-03-22 10:00:00,183.16,183.21,180.79,180.79,15868.0,183.16,183.21,180.79,180.79,15868.0
2021-03-22 10:30:00,181.17,181.51,180.3,180.31,16810.0,181.17,181.51,180.3,180.31,16810.0
2021-03-22 11:00:00,180.42,181.03,180.12,180.73,11322.0,180.42,181.03,180.12,180.73,11322.0
2021-03-22 11:30:00,180.88,182.28,180.87,182.18,20870.0,180.88,182.28,180.87,182.18,20870.0
2021-03-22 12:00:00,182.22,182.39,181.26,181.37,12698.0,182.22,182.39,181.26,181.37,12698.0
2021-03-22 12:30:00,181.47,181.98,181.22,181.88,13554.0,181.47,181.98,181.22,181.88,13554.0
2021-03-22 13:00:00,181.96,183.14,181.54,182.77,22007.0,181.96,183.14,181.54,182.77,22007.0
2021-03-22 13:30:00,182.77,183.59,182.77,183.59,12391.0,182.77,183.59,182.77,183.59,12391.0
2021-03-22 14:00:00,183.6,183.8,183.1,183.76,17471.0,183.6,183.8,183.1,183.76,17471.0
2021-03-22 14:30:00,183.73,184.08,183.35,183.42,19638.0,183.73,184.08,183.35,183.42,19638.0
2021-03-22 15:00:00,183.47,184.22,183.36,183.84,30446.0,183.47,184.22,183.36,183.84,30446.0
2021-03-22 15:30:00,183.8,184.07,182.97,183.15,48144.0,183.8,184.07,182.97,183.15,48144.0
2021-03-23 09:30:00,181.44,186.26,181.44,186.25,56740.0,181.44,186.26,181.44,186.25,56740.0
2021-03-23 10:00:00,186.05,186.59,184.22,184.33,25909.0,186.05,186.59,184.22,184.33,25909.0
2021-03-23 10:30:00,184.21,184.24,181.3,181.57,19889.0,184.21,184.24,181.3,181.57,19889.0
2021-03-23 11:00:00,181.62,181.96,180.58,181.53,18410.0,181.62,181.96,180.58,181.53,18410.0
2021-03-23 11:30:00,181.73,181.89,180.96,181.86,25344.0,181.73,181.89,180.96,181.86,25344.0
2021-03-23 12:00:00,181.9,182.06,181.27,181.63,22024.0,181.9,182.06,181.27,181.63,22024.0
2021-03-23 12:30:00,181.82,182.24,181.58,182.24,15211.0,181.82,182.24,181.58,182.24,15211.0
2021-03-23 13:00:00,182.31,182.95,181.95,182.45,16089.0,182.31,182.95,181.95,182.45,16089.0
2021-03-23 13:30:00,182.45,182.54,181.34,181.52,26053.0,182.45,182.54,181.34,181.52,26053.0
2021-03-23 14:00:00,181.51,182.63,181.29,181.29,49261.0,181.51,182.63,181.29,181.29,49261.0
2021-03-23 14:30:00,181.53,181.53,180.83,180.95,42451.0,181.53,181.53,180.83,180.95,42451.0
2021-03-23 15:00:00,180.95,182.21,180.64,181.09,38710.0,180.95,182.21,180.64,181.09,38710.0
2021-03-23 15:30:00,180.98,181.97,180.09,181.23,99124.0,180.98,181.97,180.09,181.23,99124.0
2021-03-24 09:30:00,183.71,186.04,183.71,185.28,39553.0,183.71,186.04,183.71,185.28,39553.0
2021-03-24 10:00:00,185.46,186.05,185.01,185.89,24540.0,185.46,186.05,185.01,185.89,24540.0
2021-03-24 10:30:00,185.88,188.05,185.69,187.76,22948.0,185.88,188.05,185.69,187.76,22948.0
2021-03-24 11:00:00,187.89,188.02,185.77,185.83,21978.0,187.89,188.02,185.77,185.83,21978.0
2021-03-24 11:30:00,185.8,186.78,185.65,186.78,18343.0,185.8,186.78,185.65,186.78,18343.0
2021-03-24 12:00:00,187.02,187.6,186.66,186.77,12952.0,187.02,187.6,186.66,186.77,12952.0
2021-03-24 12:30:00,186.77,187.63,186.27,187.4,25185.0,186.77,187.63,186.27,187.4,25185.0
2021-03-24 13:00:00,187.29,187.35,185.95,186.19,17091.0,187.29,187.35,185.95,186.19,17091.0
2021-03-24 13:30:00,186.31,187.96,186.28,187.86,19072.0,186.31,187.96,186.28,187.86,19072.0
2021-03-24 14:00:00,187.86,187.86,185.81,185.97,24732.0,187.86,187.86,185.81,185.97,24732.0
2021-03-24 14:30:00,185.97,186.5,184.98,185.46,55934.0,185.97,186.5,184.98,185.46,55934.0
2021-03-24 15:00:00,185.57,186.71,185.39,185.84,41571.0,185.57,186.71,185.39,185.84,41571.0
2021-03-24 15:30:00,185.91,186.42,184.68,185.21,138390.0,185.91,186.42,184.68,185.21,138390.0
2021-03-25 09:30:00,183.7,185.01,183.16,184.08,35421.0,183.7,185.01,183.16,184.08,35421.0
2021-03-25 10:00:00,183.8,185.16,183.68,184.78,29170.0,183.8,185.16,183.68,184.78,29170.0
2021-03-25 10:30:00,184.98,185.42,183.74,184.49,21763.0,184.98,185.42,183.74,184.49,21763.0
2021-03-25 11:00:00,184.32,186.18,183.41,185.9,18420.0,184.32,186.18,183.41,185.9,18420.0
2021-03-25 11:30:00,185.92,188.12,185.86,187.95,17457.0,185.92,188.12,185.86,187.95,17457.0
2021-03-25 12:00:00,188.32,190.1,188.01,189.4,30417.0,188.32,190.1,188.01,189.4,30417.0
2021-03-25 12:30:00,189.68,191.03,189.54,190.23,17151.0,189.68,191.03,189.54,190.23,17151.0
2021-03-25 13:00:00,190.09,190.35,188.84,188.84,13221.0,190.09,190.35,188.84,188.84,13221.0
2021-03-25 13:30:00,188.92,189.61,188.54,188.78,10660.0,188.92,189.61,188.54,188.78,10660.0
2021-03-25 14:00:00,188.62,189.52,188.28,188.68,13504.0,188.62,189.52,188.28,188.68,13504.0
2021-03-25 14:30:00,188.65,190.49,188.44,190.35,11558.0,188.65,190.49,188.44,190.35,11558.0
2021-03-25 15:00:00,190.35,191.3,189.65,191.3,19263.0,190.35,191.3,189.65,191.3,19263.0
2021-03-25 15:30:00,191.28,192.53,191.19,192.23,84233.0,191.28,192.53,191.19,192.23,84233.0
2021-03-26 09:30:00,194.44,195.19,192.73,195.14,36503.0,194.44,195.19,192.73,195.14,36503.0
2021-03-26 10:00:00,194.89,196.08,194.54,196.01,17850.0,194.89,196.08,194.54,196.01,17850.0
2021-03-26 10:30:00,196.2,196.38,193.19,193.33,19384.0,196.2,196.38,193.19,193.33,19384.0
2021-03-26 11:00:00,193.3,193.74,192.49,193.57,25667.0,193.3,193.74,192.49,193.57,25667.0
2021-03-26 11:30:00,193.33,194.36,193.33,193.98,12695.0,193.33,194.36,193.33,193.98,12695.0
2021-03-26 12:00:00,194.1,195.13,193.9,194.97,13147.0,194.1,195.13,193.9,194.97,13147.0
2021-03-26 12:30:00,194.82,196.0,194.82,195.69,18320.0,194.82,196.0,194.82,195.69,18320.0
2021-03-26 13:00:00,195.74,195.79,194.48,194.78,14927.0,195.74,195.79,194.48,194.78,14927.0
2021-03-26 13:30:00,194.79,195.2,193.88,194.26,14669.0,194.79,195.2,193.88,194.26,14669.0
2021-03-26 14:00:00,194.26,194.3,192.95,193.5,15493.0,194.26,194.3,192.95,193.5,15493.0
2021-03-26 14:30:00,193.49,195.05,193.37,195.05,22666.0,193.49,195.05,193.37,195.05,22666.0
2021-03-26 15:00:00,195.03,195.35,192.95,193.11,97887.0,195.03,195.35,192.95,193.11,97887.0
2021-03-26 15:30:00,193.04,196.0,193.04,195.84,83792.0,193.04,196.0,193.04,195.84,83792.0
2021-03-29 09:30:00,195.24,196.0,194.23,194.47,22895.0,195.24,196.0,194.23,194.47,22895.0
2021-03-29 10:00:00,194.1,194.48,192.16,192.52,13591.0,194.1,194.48,192.16,192.52,13591.0
2021-03-29 10:30:00,192.44,193.04,191.13,191.36,17330.0,192.44,193.04,191.13,191.36,17330.0
2021-03-29 11:00:00,191.15,191.79,190.87,191.73,30417.0,191.15,191.79,190.87,191.73,30417.0
2021-03-29 11:30:00,191.5,192.16,191.46,191.82,13265.0,191.5,192.16,191.46,191.82,13265.0
2021-03-29 12:00:00,191.93,191.95,190.07,191.0,15522.0,191.93,191.95,190.07,191.0,15522.0
2021-03-29 12:30:00,190.98,192.14,190.82,191.93,9866.0,190.98,192.14,190.82,191.93,9866.0
2021-03-29 13:00:00,192.03,192.11,191.66,191.75,16134.0,192.03,192.11,191.66,191.75,16134.0
2021-03-29 13:30:00,191.62,192.3,190.78,190.78,13924.0,191.62,192.3,190.78,190.78,13924.0
2021-03-29 14:00:00,190.85,191.52,190.75,191.34,22839.0,190.85,191.52,190.75,191.34,22839.0
2021-03-29 14:30:00,191.34,192.0,191.22,191.56,17244.0,191.34,192.0,191.22,191.56,17244.0
2021-03-29 15:00:00,191.56,193.44,191.49,193.21,16668.0,191.56,193.44,191.49,193.21,16668.0
2021-03-29 15:30:00,193.07,193.09,191.19,191.23,54217.0,193.07,193.09,191.19,191.23,54217.0
2021-03-30 09:30:00,190.57,192.51,190.07,191.74,9735.0,190.57,192.51,190.07,191.74,9735.0
2021-03-30 10:00:00,191.75,191.94,190.97,191.63,5472.0,191.75,191.94,190.97,191.63,5472.0
2021-03-30 10:30:00,191.97,193.11,191.76,192.48,6743.0,191.97,193.11,191.76,192.48,6743.0
2021-03-30 11:00:00,192.49,192.68,191.6,191.77,23118.0,192.49,192.68,191.6,191.77,23118.0
2021-03-30 11:30:00,191.61,192.07,191.05,191.24,5527.0,191.61,192.07,191.05,191.24,5527.0
2021-03-30 12:00:00,191.3,192.81,191.3,192.81,9814.0,191.3,192.81,191.3,192.81,9814.0
2021-03-30 12:30:00,192.82,193.1,192.59,192.74,12411.0,192.82,193.1,192.59,192.74,12411.0
2021-03-30 13:00:00,192.66,193.05,192.35,192.84,7438.0,192.66,193.05,192.35,192.84,7438.0
2021-03-30 13:30:00,192.84,193.35,192.76,192.95,9821.0,192.84,193.35,192.76,192.95,9821.0
2021-03-30 14:00:00,193.0,193.84,192.69,193.75,8520.0,193.0,193.84,192.69,193.75,8520.0
2021-03-30 14:30:00,193.81,194.96,193.41,194.96,12519.0,193.81,194.96,193.41,194.96,12519.0
2021-03-30 15:00:00,194.86,195.49,194.61,195.42,18628.0,194.86,195.49,194.61,195.42,18628.0
2021-03-30 15:30:00,195.39,195.76,194.57,195.23,48694.0,195.39,195.76,194.57,195.23,48694.0
2021-03-31 09:30:00,194.63,197.36,194.63,196.17,12622.0,194.63,197.36,194.63,196.17,12622.0
2021-03-31 10:00:00,195.95,195.97,194.05,194.54,8077.0,195.95,195.97,194.05,194.54,8077.0
2021-03-31 10:30:00,194.49,194.96,193.07,193.9,22653.0,194.49,194.96,193.07,193.9,22653.0
2021-03-31 11:00:00,194.0,194.8,193.15,193.24,6577.0,194.0,194.8,193.15,193.24,6577.0
2021-03-31 11:30:00,192.94,193.83,192.17,192.97,5667.0,192.94,193.83,192.17,192.97,5667.0
2021-03-31 12:00:00,192.81,193.33,192.47,192.73,5111.0,192.81,193.33,192.47,192.73,5111.0
2021-03-31 12:30:00,192.82,193.4,192.61,193.25,4234.0,192.82,193.4,192.61,193.25,4234.0
2021-03-31 13:00:00,193.62,193.92,193.54,193.63,4381.0,193.62,193.92,193.54,193.63,4381.0
2021-03-31 13:30:00,193.71,194.53,193.2,194.53,6375.0,193.71,194.53,193.2,194.53,6375.0
2021-03-31 14:00:00,194.63,194.73,193.9,193.9,6991.0,194.63,194.73,193.9,193.9,6991.0
2021-03-31 14:30:00,194.0,194.3,192.97,192.97,10369.0,194.0,194.3,192.97,192.97,10369.0
2021-03-31 15:00:00,193.02,193.81,192.88,193.43,17701.0,193.02,193.81,192.88,193.43,17701.0
2021-03-31 15:30:00,193.55,193.95,192.29,192.41,75544.0,193.55,193.95,192.29,192.41,75544.0
2021-04-01 09:30:00,194.57,196.61,192.57,196.25,45591.0,194.57,196.61,192.57,196.25,45591.0
2021-04-01 10:00:00,196.14,197.33,195.52,195.91,18468.0,196.14,197.33,195.52,195.91,18468.0
2021-04-01 10:30:00,195.64,196.42,195.01,195.58,16548.0,195.64,196.42,195.01,195.58,16548.0
2021-04-01 11:00:00,195.55,195.99,194.72,195.75,14764.0,195.55,195.99,194.72,195.75,14764.0
2021-04-01 11:30:00,195.81,196.71,195.58,196.49,11277.0,195.81,196.71,195.58,196.49,11277.0
2021-04-01 12:00:00,196.53,197.54,196.53,197.26,11243.0,196.53,197.54,196.53,197.26,11243.0
2021-04-01 12:30:00,197.2,197.89,197.07,197.28,19191.0,197.2,197.89,197.07,197.28,19191.0
2021-04-01 13:00:00,197.18,198.0,197.14,197.15,15918.0,197.18,198.0,197.14,197.15,15918.0
2021-04-01 13:30:00,197.18,198.4,197.18,198.29,18879.0,197.18,198.4,197.18,198.29,18879.0
2021-04-01 14:00:00,198.17,198.69,197.92,198.35,12451.0,198.17,198.69,197.92,198.35,12451.0
2021-04-01 14:30:00,198.34,199.0,198.17,198.52,13689.0,198.34,199.0,198.17,198.52,13689.0
2021-04-01 15:00:00,198.46,198.67,197.64,197.86,18393.0,198.46,198.67,197.64,197.86,18393.0
2021-04-01 15:30:00,197.78,198.37,197.4,198.17,46733.0,197.78,198.37,197.4,198.17,46733.0
2021-04-05 09:30:00,200.13,201.29,198.69,199.23,22371.0,200.13,201.29,198.69,199.23,22371.0
2021-04-05 10:00:00,199.16,199.73,197.76,199.48,10956.0,199.16,199.73,197.76,199.48,10956.0
2021-04-05 10:30:00,199.8,200.73,199.39,199.65,8518.0,199.8,200.73,199.39,199.65,8518.0
2021-04-05 11:00:00,199.63,200.16,199.26,199.74,14154.0,199.63,200.16,199.26,199.74,14154.0
2021-04-05 11:30:00,199.74,200.56,199.59,200.36,29253.0,199.74,200.56,199.59,200.36,29253.0
2021-04-05 12:00:00,200.23,200.64,199.63,199.9,12657.0,200.23,200.64,199.63,199.9,12657.0
2021-04-05 12:30:00,199.93,200.3,199.72,199.94,10680.0,199.93,200.3,199.72,199.94,10680.0
2021-04-05 13:00:00,199.83,200.13,199.4,200.13,13738.0,199.83,200.13,199.4,200.13,13738.0
2021-04-05 13:30:00,199.97,200.23,199.4,199.89,8709.0,199.97,200.23,199.4,199.89,8709.0
2021-04-05 14:00:00,199.66,200.55,199.64,200.51,15277.0,199.66,200.55,199.64,200.51,15277.0
2021-04-05 14:30:00,200.35,200.41,199.9,200.08,31492.0,200.35,200.41,199.9,200.08,31492.0
2021-04-05 15:00:00,200.07,200.97,199.85,200.35,26005.0,200.07,200.97,199.85,200.35,26005.0
2021-04-05 15:30:00,200.4,201.51,200.08,201.19,80149.0,200.4,201.51,200.08,201.19,80149.0
2021-04-06 09:30:00,200.77,201.87,199.74,201.69,14772.0,200.77,201.87,199.74,201.69,14772.0
2021-04-06 10:00:00,201.41,202.0,200.91,201.35,6863.0,201.41,202.0,200.91,201.35,6863.0
2021-04-06 10:30:00,201.43,201.65,199.33,199.34,6600.0,201.43,201.65,199.33,199.34,6600.0
2021-04-06 11:00:00,199.25,199.61,198.35,199.25,6919.0,199.25,199.61,198.35,199.25,6919.0
2021-04-06 11:30:00,199.18,200.43,199.18,200.14,13443.0,199.18,200.43,199.18,200.14,13443.0
2021-04-06 12:00:00,200.05,200.64,199.83,200.46,9967.0,200.05,200.64,199.83,200.46,9967.0
2021-04-06 12:30:00,200.46,201.45,200.46,201.4,11117.0,200.46,201.45,200.46,201.4,11117.0
2021-04-06 13:00:00,201.67,201.67,200.7,201.14,16186.0,201.67,201.67,200.7,201.14,16186.0
2021-04-06 13:30:00,200.96,202.08,200.88,201.81,11512.0,200.96,202.08,200.88,201.81,11512.0
2021-04-06 14:00:00,201.83,202.94,201.83,202.7,14918.0,201.83,202.94,201.83,202.7,14918.0
2021-04-06 14:30:00,202.63,202.9,201.75,202.12,42360.0,202.63,202.9,201.75,202.12,42360.0
2021-04-06 15:00:00,202.0,202.1,200.63,201.46,24233.0,202.0,202.1,200.63,201.46,24233.0
2021-04-06 15:30:00,201.56,202.19,199.7,200.68,128447.0,201.56,202.19,199.7,200.68,128447.0
2021-04-07 09:30:00,199.0,200.72,197.99,199.74,17232.0,199.0,200.72,197.99,199.74,17232.0
2021-04-07 10:00:00,199.76,201.0,198.25,200.97,51906.0,199.76,201.0,198.25,200.97,51906.0
2021-04-07 10:30:00,200.88,201.0,198.99,199.49,12143.0,200.88,201.0,198.99,199.49,12143.0
2021-04-07 11:00:00,199.37,199.71,198.64,199.19,13048.0,199.37,199.71,198.64,199.19,13048.0
2021-04-07 11:30:00,199.19,199.45,198.15,198.15,11439.0,199.19,199.45,198.15,198.15,11439.0
2021-04-07 12:00:00,198.52,198.72,197.53,197.93,8803.0,198.52,198.72,197.53,197.93,8803.0
2021-04-07 12:30:00,197.86,199.78,197.86,199.63,4890.0,197.86,199.78,197.86,199.63,4890.0
2021-04-07 13:00:00,199.56,199.76,198.83,199.0,8707.0,199.56,199.76,198.83,199.0,8707.0
2021-04-07 13:30:00,198.97,199.22,198.57,199.04,6522.0,198.97,199.22,198.57,199.04,6522.0
2021-04-07 14:00:00,199.06,199.94,199.05,199.72,11098.0,199.06,199.94,199.05,199.72,11098.0
2021-04-07 14:30:00,199.76,199.86,198.85,199.09,16065.0,199.76,199.86,198.85,199.09,16065.0
2021-04-07 15:00:00,199.14,199.14,197.2,197.44,15978.0,199.14,199.14,197.2,197.44,15978.0
2021-04-07 15:30:00,197.27,197.84,197.06,197.74,59512.0,197.27,197.84,197.06,197.74,59512.0
2021-04-08 09:30:00,196.82,196.83,195.01,195.22,72245.0,196.82,196.83,195.01,195.22,72245.0
2021-04-08 10:00:00,195.0,195.23,194.13,195.0,48526.0,195.0,195.23,194.13,195.0,48526.0
2021-04-08 10:30:00,195.0,196.74,194.92,195.85,11730.0,195.0,196.74,194.92,195.85,11730.0
2021-04-08 11:00:00,196.17,196.37,195.64,195.91,11949.0,196.17,196.37,195.64,195.91,11949.0
2021-04-08 11:30:00,195.96,197.31,195.78,197.0,9091.0,195.96,197.31,195.78,197.0,9091.0
2021-04-08 12:00:00,197.13,197.41,196.92,197.41,5448.0,197.13,197.41,196.92,197.41,5448.0
2021-04-08 12:30:00,197.42,197.48,197.01,197.01,5104.0,197.42,197.48,197.01,197.01,5104.0
2021-04-08 13:00:00,197.13,197.93,197.07,197.9,9747.0,197.13,197.93,197.07,197.9,9747.0
2021-04-08 13:30:00,197.9,198.64,197.53,198.4,19357.0,197.9,198.64,197.53,198.4,19357.0
2021-04-08 14:00:00,198.35,198.36,197.62,197.63,5242.0,198.35,198.36,197.62,197.63,5242.0
2021-04-08 14:30:00,197.55,198.65,197.51,198.34,16986.0,197.55,198.65,197.51,198.34,16986.0
2021-04-08 15:00:00,198.31,198.57,197.96,198.09,8918.0,198.31,198.57,197.96,198.09,8918.0
2021-04-08 15:30:00,198.14,198.5,197.69,198.46,43844.0,198.14,198.5,197.69,198.46,43844.0
2021-04-09 09:30:00,199.36,199.99,197.33,199.38,12310.0,199.36,199.99,197.33,199.38,12310.0
2021-04-09 10:00:00,199.38,199.38,198.42,198.64,11353.0,199.38,199.38,198.42,198.64,11353.0
2021-04-09 10:30:00,198.43,199.69,198.21,199.45,10824.0,198.43,199.69,198.21,199.45,10824.0
2021-04-09 11:00:00,199.41,200.12,198.96,199.44,28304.0,199.41,200.12,198.96,199.44,28304.0
2021-04-09 11:30:00,199.41,199.98,199.23,199.86,10101.0,199.41,199.98,199.23,199.86,10101.0
2021-04-09 12:00:00,199.85,200.87,199.63,200.77,35142.0,199.85,200.87,199.63,200.77,35142.0
2021-04-09 12:30:00,200.83,202.25,200.79,202.11,18378.0,200.83,202.25,200.79,202.11,18378.0
2021-04-09 13:00:00,201.96,201.96,201.14,201.65,5946.0,201.96,201.96,201.14,201.65,5946.0
2021-04-09 13:30:00,201.61,201.86,200.92,200.93,17506.0,201.61,201.86,200.92,200.93,17506.0
2021-04-09 14:00:00,200.96,201.44,200.04,201.2,44516.0,200.96,201.44,200.04,201.2,44516.0
2021-04-09 14:30:00,201.09,201.44,201.06,201.21,6126.0,201.09,201.44,201.06,201.21,6126.0
2021-04-09 15:00:00,201.35,201.76,201.2,201.76,12739.0,201.35,201.76,201.2,201.76,12739.0
2021-04-09 15:30:00,201.69,202.97,201.56,202.95,63299.0,201.69,202.97,201.56,202.95,63299.0
2021-04-12 09:30:00,205.0,206.2,201.86,202.69,22880.0,205.0,206.2,201.86,202.69,22880.0
2021-04-12 10:00:00,202.7,204.26,202.44,203.82,15556.0,202.7,204.26,202.44,203.82,15556.0
2021-04-12 10:30:00,203.77,204.01,202.97,203.17,12318.0,203.77,204.01,202.97,203.17,12318.0
2021-04-12 11:00:00,203.15,203.15,201.29,201.84,15609.0,203.15,203.15,201.29,201.84,15609.0
2021-04-12 11:30:00,201.87,202.87,201.6,202.09,14893.0,201.87,202.87,201.6,202.09,14893.0
2021-04-12 12:00:00,202.09,203.85,202.06,203.66,9447.0,202.09,203.85,202.06,203.66,9447.0
2021-04-12 12:30:00,203.95,204.18,202.84,203.03,12692.0,203.95,204.18,202.84,203.03,12692.0
2021-04-12 13:00:00,202.94,204.08,202.78,203.88,11261.0,202.94,204.08,202.78,203.88,11261.0
2021-04-12 13:30:00,203.88,204.08,203.31,203.41,6487.0,203.88,204.08,203.31,203.41,6487.0
2021-04-12 14:00:00,203.59,204.27,203.37,204.19,5092.0,203.59,204.27,203.37,204.19,5092.0
2021-04-12 14:30:00,204.27,204.43,203.67,203.95,4806.0,204.27,204.43,203.67,203.95,4806.0
2021-04-12 15:00:00,203.78,204.45,203.54,203.87,9047.0,203.78,204.45,203.54,203.87,9047.0
2021-04-12 15:30:00,203.76,204.32,203.37,204.11,52163.0,203.76,204.32,203.37,204.11,52163.0
2021-04-13 09:30:00,203.07,203.2,198.97,199.39,48006.0,203.07,203.2,198.97,199.39,48006.0
2021-04-13 10:00:00,199.33,200.32,198.41,200.11,30749.0,199.33,200.32,198.41,200.11,30749.0
2021-04-13 10:30:00,199.96,201.79,199.96,201.38,8745.0,199.96,201.79,199.96,201.38,8745.0
2021-04-13 11:00:00,201.77,202.35,201.47,202.32,8572.0,201.77,202.35,201.47,202.32,8572.0
2021-04-13 11:30:00,202.37,202.45,201.17,201.61,6680.0,202.37,202.45,201.17,201.61,6680.0
2021-04-13 12:00:00,201.61,201.82,200.97,200.98,2630.0,201.61,201.82,200.97,200.98,2630.0
2021-04-13 12:30:00,200.52,201.14,200.18,201.14,5479.0,200.52,201.14,200.18,201.14,5479.0
2021-04-13 13:00:00,201.08,201.25,200.77,201.04,13551.0,201.08,201.25,200.77,201.04,13551.0
2021-04-13 13:30:00,201.03,201.65,200.95,201.65,5061.0,201.03,201.65,200.95,201.65,5061.0
2021-04-13 14:00:00,201.67,203.31,201.67,203.28,18639.0,201.67,203.31,201.67,203.28,18639.0
2021-04-13 14:30:00,203.23,203.38,202.76,203.15,6098.0,203.23,203.38,202.76,203.15,6098.0
2021-04-13 15:00:00,203.15,203.84,203.11,203.22,5178.0,203.15,203.84,203.11,203.22,5178.0
2021-04-13 15:30:00,203.27,203.64,202.45,202.52,49668.0,203.27,203.64,202.45,202.52,49668.0
2021-04-14 09:30:00,201.9,205.02,201.83,203.57,12400.0,201.9,205.02,201.83,203.57,12400.0
2021-04-14 10:00:00,203.34,204.45,203.0,203.07,13800.0,203.34,204.45,203.0,203.07,13800.0
2021-04-14 10:30:00,203.03,204.21,203.0,203.91,10709.0,203.03,204.21,203.0,203.91,10709.0
2021-04-14 11:00:00,203.59,203.76,203.1,203.48,5554.0,203.59,203.76,203.1,203.48,5554.0
2021-04-14 11:30:00,203.34,203.93,203.21,203.89,12277.0,203.34,203.93,203.21,203.89,12277.0
2021-04-14 12:00:00,203.82,203.89,202.72,202.9,29820.0,203.82,203.89,202.72,202.9,29820.0
2021-04-14 12:30:00,202.74,203.37,202.6,203.34,12850.0,202.74,203.37,202.6,203.34,12850.0
2021-04-14 13:00:00,203.25,203.42,202.52,203.31,8439.0,203.25,203.42,202.52,203.31,8439.0
2021-04-14 13:30:00,203.42,203.69,202.61,202.71,10995.0,203.42,203.69,202.61,202.71,10995.0
2021-04-14 14:00:00,202.81,203.08,202.31,202.7,9513.0,202.81,203.08,202.31,202.7,9513.0
2021-04-14 14:30:00,202.71,203.69,202.5,202.75,7506.0,202.71,203.69,202.5,202.75,7506.0
2021-04-14 15:00:00,202.64,202.76,201.73,202.71,13424.0,202.64,202.76,201.73,202.71,13424.0
2021-04-14 15:30:00,202.74,202.84,201.51,201.66,56056.0,202.74,202.84,201.51,201.66,56056.0
2021-04-15 09:30:00,203.07,203.07,200.27,201.49,13628.0,203.07,203.07,200.27,201.49,13628.0
2021-04-15 10:00:00,201.19,202.29,201.19,201.93,10434.0,201.19,202.29,201.19,201.93,10434.0
2021-04-15 10:30:00,202.21,203.29,202.21,202.68,6173.0,202.21,203.29,202.21,202.68,6173.0
2021-04-15 11:00:00,202.68,202.79,201.57,201.78,8970.0,202.68,202.79,201.57,201.78,8970.0
2021-04-15 11:30:00,201.83,202.27,201.51,201.89,12036.0,201.83,202.27,201.51,201.89,12036.0
2021-04-15 12:00:00,201.98,202.1,201.47,201.47,13500.0,201.98,202.1,201.47,201.47,13500.0
2021-04-15 12:30:00,201.62,201.64,200.48,200.54,15304.0,201.62,201.64,200.48,200.54,15304.0
2021-04-15 13:00:00,200.56,201.1,200.49,200.96,12451.0,200.56,201.1,200.49,200.96,12451.0
2021-04-15 13:30:00,200.83,201.18,200.73,201.0,7606.0,200.83,201.18,200.73,201.0,7606.0
2021-04-15 14:00:00,201.11,201.71,201.0,201.68,9135.0,201.11,201.71,201.0,201.68,9135.0
2021-04-15 14:30:00,201.71,201.91,201.14,201.19,12644.0,201.71,201.91,201.14,201.19,12644.0
2021-04-15 15:00:00,201.19,201.56,201.05,201.31,11167.0,201.19,201.56,201.05,201.31,11167.0
2021-04-15 15:30:00,201.3,201.94,201.22,201.66,59448.0,201.3,201.94,201.22,201.66,59448.0
2021-04-16 09:30:00,203.09,204.38,202.4,202.43,20554.0,203.09,204.38,202.4,202.43,20554.0
2021-04-16 10:00:00,202.47,204.8,202.08,204.8,20780.0,202.47,204.8,202.08,204.8,20780.0
2021-04-16 10:30:00,204.63,205.0,204.25,204.39,17838.0,204.63,205.0,204.25,204.39,17838.0
2021-04-16 11:00:00,204.26,204.51,202.69,203.63,9992.0,204.26,204.51,202.69,203.63,9992.0
2021-04-16 11:30:00,203.63,204.36,203.48,203.48,2114.0,203.63,204.36,203.48,203.48,2114.0
2021-04-16 12:00:00,203.4,204.06,202.87,202.88,8785.0,203.4,204.06,202.87,202.88,8785.0
2021-04-16 12:30:00,203.08,203.69,203.08,203.63,4736.0,203.08,203.69,203.08,203.63,4736.0
2021-04-16 13:00:00,203.6,204.09,203.54,203.91,7226.0,203.6,204.09,203.54,203.91,7226.0
2021-04-16 13:30:00,203.87,204.87,203.75,204.81,4825.0,203.87,204.87,203.75,204.81,4825.0
2021-04-16 14:00:00,204.73,205.0,204.65,204.97,7009.0,204.73,205.0,204.65,204.97,7009.0
2021-04-16 14:30:00,204.99,205.0,204.26,204.7,5136.0,204.99,205.0,204.26,204.7,5136.0
2021-04-16 15:00:00,204.67,205.0,204.62,205.0,11037.0,204.67,205.0,204.62,205.0,11037.0
2021-04-16 15:30:00,204.92,205.01,204.62,204.88,44713.0,204.92,205.01,204.62,204.88,44713.0
2021-04-19 09:30:00,204.13,204.13,201.54,202.19,21426.0,204.13,204.13,201.54,202.19,21426.0
2021-04-19 10:00:00,202.01,203.42,201.16,203.2,15294.0,202.01,203.42,201.16,203.2,15294.0
2021-04-19 10:30:00,203.19,203.2,200.3,200.47,16564.0,203.19,203.2,200.3,200.47,16564.0
2021-04-19 11:00:00,200.5,201.58,199.66,201.11,16687.0,200.5,201.58,199.66,201.11,16687.0
2021-04-19 11:30:00,201.26,201.49,200.35,200.35,10819.0,201.26,201.49,200.35,200.35,10819.0
2021-04-19 12:00:00,200.24,201.16,199.6,200.91,16179.0,200.24,201.16,199.6,200.91,16179.0
2021-04-19 12:30:00,200.93,201.0,200.15,200.91,10820.0,200.93,201.0,200.15,200.91,10820.0
2021-04-19 13:00:00,200.83,201.47,200.66,201.03,7967.0,200.83,201.47,200.66,201.03,7967.0
2021-04-19 13:30:00,201.12,201.28,200.67,201.22,8249.0,201.12,201.28,200.67,201.22,8249.0
2021-04-19 14:00:00,201.2,201.93,200.97,201.93,7730.0,201.2,201.93,200.97,201.93,7730.0
2021-04-19 14:30:00,201.81,201.88,200.93,200.98,12625.0,201.81,201.88,200.93,200.98,12625.0
2021-04-19 15:00:00,200.98,201.26,200.1,200.43,30126.0,200.98,201.26,200.1,200.43,30126.0
2021-04-19 15:30:00,200.49,200.82,199.65,199.92,85266.0,200.49,200.82,199.65,199.92,85266.0
2021-04-20 09:30:00,199.99,200.78,199.47,199.76,11666.0,199.99,200.78,199.47,199.76,11666.0
2021-04-20 10:00:00,199.17,200.1,199.17,199.67,5513.0,199.17,200.1,199.17,199.67,5513.0
2021-04-20 10:30:00,199.47,199.66,196.12,197.07,21004.0,199.47,199.66,196.12,197.07,21004.0
2021-04-20 11:00:00,197.2,197.2,195.24,196.0,8628.0,197.2,197.2,195.24,196.0,8628.0
2021-04-20 11:30:00,195.78,196.1,194.51,196.02,11641.0,195.78,196.1,194.51,196.02,11641.0
2021-04-20 12:00:00,195.78,196.64,195.66,196.3,9151.0,195.78,196.64,195.66,196.3,9151.0
2021-04-20 12:30:00,196.31,196.54,195.08,195.52,8257.0,196.31,196.54,195.08,195.52,8257.0
2021-04-20 13:00:00,195.53,196.26,195.09,195.2,4117.0,195.53,196.26,195.09,195.2,4117.0
2021-04-20 13:30:00,195.16,195.34,194.85,194.91,5840.0,195.16,195.34,194.85,194.91,5840.0
2021-04-20 14:00:00,195.05,195.7,194.71,194.92,7448.0,195.05,195.7,194.71,194.92,7448.0
2021-04-20 14:30:00,194.82,195.0,194.24,194.73,15579.0,194.82,195.0,194.24,194.73,15579.0
2021-04-20 15:00:00,194.72,195.77,194.4,195.5,33562.0,194.72,195.77,194.4,195.5,33562.0
2021-04-20 15:30:00,195.54,196.43,195.03,196.18,166765.0,195.54,196.43,195.03,196.18,166765.0
2021-04-21 09:30:00,196.51,198.93,195.04,198.11,12973.0,196.51,198.93,195.04,198.11,12973.0
2021-04-21 10:00:00,198.65,199.85,198.55,199.85,16643.0,198.65,199.85,198.55,199.85,16643.0
2021-04-21 10:30:00,199.61,200.43,199.53,199.91,10715.0,199.61,200.43,199.53,199.91,10715.0
2021-04-21 11:00:00,199.72,200.12,197.55,197.63,16381.0,199.72,200.12,197.55,197.63,16381.0
2021-04-21 11:30:00,197.62,199.51,197.57,199.51,7943.0,197.62,199.51,197.57,199.51,7943.0
2021-04-21 12:00:00,199.2,199.51,198.87,199.39,5841.0,199.2,199.51,198.87,199.39,5841.0
2021-04-21 12:30:00,199.32,199.96,199.18,199.5,10144.0,199.32,199.96,199.18,199.5,10144.0
2021-04-21 13:00:00,199.6,199.97,199.31,199.53,6041.0,199.6,199.97,199.31,199.53,6041.0
2021-04-21 13:30:00,199.58,200.44,199.56,200.24,4256.0,199.58,200.44,199.56,200.24,4256.0
2021-04-21 14:00:00,200.24,200.94,200.24,200.58,7451.0,200.24,200.94,200.24,200.58,7451.0
2021-04-21 14:30:00,200.27,200.74,200.07,200.25,7476.0,200.27,200.74,200.07,200.25,7476.0
2021-04-21 15:00:00,200.45,200.53,200.1,200.29,8479.0,200.45,200.53,200.1,200.29,8479.0
2021-04-21 15:30:00,200.26,201.2,200.26,201.19,37895.0,200.26,201.2,200.26,201.19,37895.0
2021-04-22 09:30:00,200.92,202.73,199.41,201.61,11512.0,200.92,202.73,199.41,201.61,11512.0
2021-04-22 10:00:00,201.59,201.59,199.07,199.67,19911.0,201.59,201.59,199.07,199.67,19911.0
2021-04-22 10:30:00,199.64,200.42,199.12,199.24,22849.0,199.64,200.42,199.12,199.24,22849.0
2021-04-22 11:00:00,199.12,201.98,199.11,201.98,28383.0,199.12,201.98,199.11,201.98,28383.0
2021-04-22 11:30:00,202.07,202.52,201.12,201.74,8058.0,202.07,202.52,201.12,201.74,8058.0
2021-04-22 12:00:00,201.31,201.46,200.5,200.9,13203.0,201.31,201.46,200.5,200.9,13203.0
2021-04-22 12:30:00,200.78,201.11,200.7,200.82,7446.0,200.78,201.11,200.7,200.82,7446.0
2021-04-22 13:00:00,200.78,201.03,198.21,199.9,10005.0,200.78,201.03,198.21,199.9,10005.0
2021-04-22 13:30:00,199.93,200.23,197.78,198.03,15478.0,199.93,200.23,197.78,198.03,15478.0
2021-04-22 14:00:00,197.97,199.17,197.48,198.94,15248.0,197.97,199.17,197.48,198.94,15248.0
2021-04-22 14:30:00,199.29,199.95,198.96,199.89,8283.0,199.29,199.95,198.96,199.89,8283.0
2021-04-22 15:00:00,199.83,199.9,198.06,198.56,16922.0,199.83,199.9,198.06,198.56,16922.0
2021-04-22 15:30:00,198.63,199.54,198.47,199.14,59502.0,198.63,199.54,198.47,199.14,59502.0
2021-04-23 09:30:00,200.69,200.92,199.41,200.27,17391.0,200.69,200.92,199.41,200.27,17391.0
2021-04-23 10:00:00,200.43,200.92,199.45,200.33,27659.0,200.43,200.92,199.45,200.33,27659.0
2021-04-23 10:30:00,200.5,202.47,200.5,202.32,55632.0,200.5,202.47,200.5,202.32,55632.0
2021-04-23 11:00:00,202.6,202.96,201.88,201.95,23901.0,202.6,202.96,201.88,201.95,23901.0
2021-04-23 11:30:00,201.99,201.99,200.58,200.89,16529.0,201.99,201.99,200.58,200.89,16529.0
2021-04-23 12:00:00,200.89,201.36,200.43,200.43,23772.0,200.89,201.36,200.43,200.43,23772.0
2021-04-23 12:30:00,200.66,201.17,200.39,201.0,10432.0,200.66,201.17,200.39,201.0,10432.0
2021-04-23 13:00:00,201.14,201.74,200.88,201.58,61762.0,201.14,201.74,200.88,201.58,61762.0
2021-04-23 13:30:00,201.58,202.82,201.01,201.19,95309.0,201.58,202.82,201.01,201.19,95309.0
2021-04-23 14:00:00,201.12,201.75,200.96,201.75,38608.0,201.12,201.75,200.96,201.75,38608.0
2021-04-23 14:30:00,202.08,202.91,202.0,202.91,10593.0,202.08,202.91,202.0,202.91,10593.0
2021-04-23 15:00:00,202.93,203.27,202.92,203.06,14853.0,202.93,203.27,202.92,203.06,14853.0
2021-04-23 15:30:00,203.02,203.71,203.0,203.51,50112.0,203.02,203.71,203.0,203.51,50112.0
2021-04-26 09:30:00,204.17,206.63,203.5,205.15,13698.0,204.17,206.63,203.5,205.15,13698.0
2021-04-26 10:00:00,205.44,205.44,203.91,204.35,10467.0,205.44,205.44,203.91,204.35,10467.0
2021-04-26 10:30:00,204.57,204.8,203.27,204.46,6952.0,204.57,204.8,203.27,204.46,6952.0
2021-04-26 11:00:00,204.27,206.09,204.26,206.09,13075.0,204.27,206.09,204.26,206.09,13075.0
2021-04-26 11:30:00,205.99,206.23,204.98,205.58,18055.0,205.99,206.23,204.98,205.58,18055.0
2021-04-26 12:00:00,205.49,205.81,205.24,205.65,7983.0,205.49,205.81,205.24,205.65,7983.0
2021-04-26 12:30:00,205.56,205.97,205.24,205.75,4270.0,205.56,205.97,205.24,205.75,4270.0
2021-04-26 13:00:00,205.84,206.3,205.74,206.2,7863.0,205.84,206.3,205.74,206.2,7863.0
2021-04-26 13:30:00,206.18,206.79,205.79,206.52,10044.0,206.18,206.79,205.79,206.52,10044.0
2021-04-26 14:00:00,206.43,206.61,205.85,206.6,13475.0,206.43,206.61,205.85,206.6,13475.0
2021-04-26 14:30:00,206.56,207.24,206.3,206.85,38772.0,206.56,207.24,206.3,206.85,38772.0
2021-04-26 15:00:00,206.85,207.09,206.12,206.13,17386.0,206.85,207.09,206.12,206.13,17386.0
2021-04-26 15:30:00,206.02,207.46,205.96,206.59,74800.0,206.02,207.46,205.96,206.59,74800.0
2021-04-27 09:30:00,206.03,207.89,205.58,207.77,22422.0,206.03,207.89,205.58,207.77,22422.0
2021-04-27 10:00:00,207.38,207.75,206.31,206.62,10930.0,207.38,207.75,206.31,206.62,10930.0
2021-04-27 10:30:00,206.86,208.06,206.77,207.65,11271.0,206.86,208.06,206.77,207.65,11271.0
2021-04-27 11:00:00,207.97,208.78,207.6,208.78,7136.0,207.97,208.78,207.6,208.78,7136.0
2021-04-27 11:30:00,208.69,209.1,208.45,208.84,6309.0,208.69,209.1,208.45,208.84,6309.0
2021-04-27 12:00:00,208.81,208.97,208.11,208.74,6141.0,208.81,208.97,208.11,208.74,6141.0
2021-04-27 12:30:00,208.62,208.62,207.29,208.14,8274.0,208.62,208.62,207.29,208.14,8274.0
2021-04-27 13:00:00,208.14,208.54,207.92,208.23,5437.0,208.14,208.54,207.92,208.23,5437.0
2021-04-27 13:30:00,208.39,208.83,208.29,208.77,4926.0,208.39,208.83,208.29,208.77,4926.0
2021-04-27 14:00:00,208.79,209.03,207.95,208.61,7548.0,208.79,209.03,207.95,208.61,7548.0
2021-04-27 14:30:00,208.77,209.6,208.77,209.14,9159.0,208.77,209.6,208.77,209.14,9159.0
2021-04-27 15:00:00,209.07,209.8,208.46,208.47,8003.0,209.07,209.8,208.46,208.47,8003.0
2021-04-27 15:30:00,208.62,209.75,208.28,208.31,68509.0,208.62,209.75,208.28,208.31,68509.0
2021-04-28 09:30:00,208.0,208.53,207.06,207.53,17229.0,208.0,208.53,207.06,207.53,17229.0
2021-04-28 10:00:00,207.27,208.06,206.67,207.29,25112.0,207.27,208.06,206.67,207.29,25112.0
2021-04-28 10:30:00,207.19,208.81,207.01,208.2,7279.0,207.19,208.81,207.01,208.2,7279.0
2021-04-28 11:00:00,208.18,209.21,207.87,209.21,6042.0,208.18,209.21,207.87,209.21,6042.0
2021-04-28 11:30:00,209.32,209.41,208.19,208.64,9810.0,209.32,209.41,208.19,208.64,9810.0
2021-04-28 12:00:00,208.59,208.77,207.56,207.66,10029.0,208.59,208.77,207.56,207.66,10029.0
2021-04-28 12:30:00,207.73,207.73,206.4,207.15,19178.0,207.73,207.73,206.4,207.15,19178.0
2021-04-28 13:00:00,207.26,207.76,207.11,207.56,4344.0,207.26,207.76,207.11,207.56,4344.0
2021-04-28 13:30:00,207.68,207.92,206.68,206.98,8251.0,207.68,207.92,206.68,206.98,8251.0
2021-04-28 14:00:00,206.73,207.71,206.73,207.28,12060.0,206.73,207.71,206.73,207.28,12060.0
2021-04-28 14:30:00,207.34,207.89,206.91,207.39,9885.0,207.34,207.89,206.91,207.39,9885.0
2021-04-28 15:00:00,207.43,207.66,206.73,207.0,15057.0,207.43,207.66,206.73,207.0,15057.0
2021-04-28 15:30:00,207.03,208.34,206.66,207.58,81554.0,207.03,208.34,206.66,207.58,81554.0
2021-04-29 09:30:00,209.33,211.48,208.02,211.33,20997.0,209.33,211.48,208.02,211.33,20997.0
2021-04-29 10:00:00,211.14,212.67,210.61,211.56,10349.0,211.14,212.67,210.61,211.56,10349.0
2021-04-29 10:30:00,211.31,211.46,210.0,210.86,43926.0,211.31,211.46,210.0,210.86,43926.0
2021-04-29 11:00:00,210.54,211.02,209.23,209.72,8331.0,210.54,211.02,209.23,209.72,8331.0
2021-04-29 11:30:00,209.75,210.33,209.02,209.58,11396.0,209.75,210.33,209.02,209.58,11396.0
2021-04-29 12:00:00,209.74,209.74,208.0,208.18,14378.0,209.74,209.74,208.0,208.18,14378.0
2021-04-29 12:30:00,208.16,209.78,208.16,209.53,7736.0,208.16,209.78,208.16,209.53,7736.0
2021-04-29 13:00:00,209.46,210.51,209.07,210.35,15916.0,209.46,210.51,209.07,210.35,15916.0
2021-04-29 13:30:00,210.99,213.5,210.99,213.36,24563.0,210.99,213.5,210.99,213.36,24563.0
2021-04-29 14:00:00,213.22,213.48,212.65,212.91,12965.0,213.22,213.48,212.65,212.91,12965.0
2021-04-29 14:30:00,212.98,213.61,212.32,212.67,16318.0,212.98,213.61,212.32,212.67,16318.0
2021-04-29 15:00:00,212.93,213.58,212.46,212.46,12214.0,212.93,213.58,212.46,212.46,12214.0
2021-04-29 15:30:00,212.58,213.01,211.24,213.01,75476.0,212.58,213.01,211.24,213.01,75476.0
2021-04-30 09:30:00,208.36,214.49,208.36,212.64,48937.0,208.36,214.49,208.36,212.64,48937.0
2021-04-30 10:00:00,212.47,214.38,212.12,213.0,37896.0,212.47,214.38,212.12,213.0,37896.0
2021-04-30 10:30:00,212.94,213.29,208.14,208.67,39121.0,212.94,213.29,208.14,208.67,39121.0
2021-04-30 11:00:00,208.6,210.0,208.6,210.0,15587.0,208.6,210.0,208.6,210.0,15587.0
2021-04-30 11:30:00,210.03,210.53,209.21,209.68,16637.0,210.03,210.53,209.21,209.68,16637.0
2021-04-30 12:00:00,209.7,210.14,206.47,206.47,17052.0,209.7,210.14,206.47,206.47,17052.0
2021-04-30 12:30:00,206.1,207.26,206.0,206.53,17803.0,206.1,207.26,206.0,206.53,17803.0
2021-04-30 13:00:00,206.72,207.06,205.97,206.91,14790.0,206.72,207.06,205.97,206.91,14790.0
2021-04-30 13:30:00,206.64,206.65,205.11,205.68,11145.0,206.64,206.65,205.11,205.68,11145.0
2021-04-30 14:00:00,205.67,205.89,204.6,205.35,14357.0,205.67,205.89,204.6,205.35,14357.0
2021-04-30 14:30:00,205.13,206.74,205.09,205.67,22274.0,205.13,206.74,205.09,205.67,22274.0
2021-04-30 15:00:00,205.66,206.44,204.83,205.31,29999.0,205.66,206.44,204.83,205.31,29999.0
2021-04-30 15:30:00,205.38,206.46,203.67,205.44,93799.0,205.38,206.46,203.67,205.44,93799.0
2021-05-03 09:30:00,212.21,227.45,211.32,222.97,316591.0,212.21,227.45,211.32,222.97,316591.0
2021-05-03 10:00:00,223.34,224.16,218.31,221.66,164525.0,223.34,224.16,218.31,221.66,164525.0
2021-05-03 10:30:00,221.79,221.79,218.16,220.49,82974.0,221.79,221.79,218.16,220.49,82974.0
2021-05-03 11:00:00,220.62,222.8,220.0,221.67,154002.0,220.62,222.8,220.0,221.67,154002.0
2021-05-03 11:30:00,222.04,222.67,219.79,220.78,40327.0,222.04,222.67,219.79,220.78,40327.0
2021-05-03 12:00:00,221.0,221.45,220.0,221.25,58899.0,221.0,221.45,220.0,221.25,58899.0
2021-05-03 12:30:00,221.65,223.0,220.77,222.56,47268.0,221.65,223.0,220.77,222.56,47268.0
2021-05-03 13:00:00,222.86,223.0,220.87,222.88,39535.0,222.86,223.0,220.87,222.88,39535.0
2021-05-03 13:30:00,222.95,224.23,222.72,223.55,101888.0,222.95,224.23,222.72,223.55,101888.0
2021-05-03 14:00:00,223.52,224.19,223.16,223.31,29106.0,223.52,224.19,223.16,223.31,29106.0
2021-05-03 14:30:00,223.45,226.65,223.18,225.19,123509.0,223.45,226.65,223.18,225.19,123509.0
2021-05-03 15:00:00,225.25,225.77,223.12,223.97,87552.0,225.25,225.77,223.12,223.97,87552.0
2021-05-03 15:30:00,223.97,224.76,220.87,221.48,198711.0,223.97,224.76,220.87,221.48,198711.0
2021-05-04 09:30:00,221.0,221.53,215.66,217.06,57735.0,221.0,221.53,215.66,217.06,57735.0
2021-05-04 10:00:00,216.86,218.27,215.27,218.27,25970.0,216.86,218.27,215.27,218.27,25970.0
2021-05-04 10:30:00,218.13,219.37,216.74,216.74,56567.0,218.13,219.37,216.74,216.74,56567.0
2021-05-04 11:00:00,216.74,217.22,214.83,215.58,35497.0,216.74,217.22,214.83,215.58,35497.0
2021-05-04 11:30:00,215.68,216.51,214.4,214.86,33531.0,215.68,216.51,214.4,214.86,33531.0
2021-05-04 12:00:00,215.0,216.96,215.0,215.53,22160.0,215.0,216.96,215.0,215.53,22160.0
2021-05-04 12:30:00,215.53,215.55,214.52,214.98,17643.0,215.53,215.55,214.52,214.98,17643.0
2021-05-04 13:00:00,214.71,216.81,214.47,216.31,40683.0,214.71,216.81,214.47,216.31,40683.0
2021-05-04 13:30:00,216.22,217.37,215.96,217.03,11672.0,216.22,217.37,215.96,217.03,11672.0
2021-05-04 14:00:00,216.96,218.31,216.39,216.8,29492.0,216.96,218.31,216.39,216.8,29492.0
2021-05-04 14:30:00,217.06,218.51,217.06,218.08,16295.0,217.06,218.51,217.06,218.08,16295.0
2021-05-04 15:00:00,217.95,219.1,217.39,218.26,27105.0,217.95,219.1,217.39,218.26,27105.0
2021-05-04 15:30:00,218.58,219.95,218.17,219.95,100758.0,218.58,219.95,218.17,219.95,100758.0
2021-05-05 09:30:00,221.82,222.05,219.68,221.66,20506.0,221.82,222.05,219.68,221.66,20506.0
2021-05-05 10:00:00,221.71,221.92,218.59,219.34,21799.0,221.71,221.92,218.59,219.34,21799.0
2021-05-05 10:30:00,219.23,221.21,218.56,220.69,14768.0,219.23,221.21,218.56,220.69,14768.0
2021-05-05 11:00:00,220.69,223.43,220.37,223.43,20930.0,220.69,223.43,220.37,223.43,20930.0
2021-05-05 11:30:00,223.16,224.34,223.16,223.94,13026.0,223.16,224.34,223.16,223.94,13026.0
2021-05-05 12:00:00,223.89,224.4,223.76,223.93,11307.0,223.89,224.4,223.76,223.93,11307.0
2021-05-05 12:30:00,224.02,224.57,223.53,223.88,10694.0,224.02,224.57,223.53,223.88,10694.0
2021-05-05 13:00:00,224.03,224.73,223.54,224.35,9540.0,224.03,224.73,223.54,224.35,9540.0
2021-05-05 13:30:00,224.51,224.88,224.29,224.52,7632.0,224.51,224.88,224.29,224.52,7632.0
2021-05-05 14:00:00,224.44,224.61,223.83,224.59,14462.0,224.44,224.61,223.83,224.59,14462.0
2021-05-05 14:30:00,224.7,225.78,224.26,225.01,13797.0,224.7,225.78,224.26,225.01,13797.0
2021-05-05 15:00:00,225.02,225.18,223.05,223.66,16275.0,225.02,225.18,223.05,223.66,16275.0
2021-05-05 15:30:00,223.45,224.43,223.33,224.24,59159.0,223.45,224.43,223.33,224.24,59159.0
2021-05-06 09:30:00,225.35,226.08,224.17,224.98,11570.0,225.35,226.08,224.17,224.98,11570.0
2021-05-06 10:00:00,224.97,224.97,221.27,222.86,8784.0,224.97,224.97,221.27,222.86,8784.0
2021-05-06 10:30:00,222.91,223.44,222.14,222.43,8792.0,222.91,223.44,222.14,222.43,8792.0
2021-05-06 11:00:00,222.29,222.84,221.68,222.84,23622.0,222.29,222.84,221.68,222.84,23622.0
2021-05-06 11:30:00,222.55,224.45,222.07,224.29,12342.0,222.55,224.45,222.07,224.29,12342.0
2021-05-06 12:00:00,224.05,224.05,222.77,222.8,11092.0,224.05,224.05,222.77,222.8,11092.0
2021-05-06 12:30:00,222.75,222.75,221.99,222.39,7904.0,222.75,222.75,221.99,222.39,7904.0
2021-05-06 13:00:00,222.58,223.19,222.43,222.67,4064.0,222.58,223.19,222.43,222.67,4064.0
2021-05-06 13:30:00,222.71,222.75,222.12,222.17,16093.0,222.71,222.75,222.12,222.17,16093.0
2021-05-06 14:00:00,222.28,222.66,221.27,221.42,10637.0,222.28,222.66,221.27,221.42,10637.0
2021-05-06 14:30:00,221.34,222.13,220.97,222.12,6950.0,221.34,222.13,220.97,222.12,6950.0
2021-05-06 15:00:00,222.16,223.63,221.8,223.43,8358.0,222.16,223.63,221.8,223.43,8358.0
2021-05-06 15:30:00,223.49,224.97,223.34,224.88,28033.0,223.49,224.97,223.34,224.88,28033.0
2021-05-07 09:30:00,223.12,226.24,221.17,226.11,10212.0,223.12,226.24,221.17,226.11,10212.0
2021-05-07 10:00:00,225.9,227.61,225.9,227.61,10376.0,225.9,227.61,225.9,227.61,10376.0
2021-05-07 10:30:00,227.73,227.74,226.16,226.75,16061.0,227.73,227.74,226.16,226.75,16061.0
2021-05-07 11:00:00,226.76,227.23,225.53,225.97,10410.0,226.76,227.23,225.53,225.97,10410.0
2021-05-07 11:30:00,225.56,226.92,225.56,226.76,5544.0,225.56,226.92,225.56,226.76,5544.0
2021-05-07 12:00:00,226.69,228.0,226.69,227.95,8541.0,226.69,228.0,226.69,227.95,8541.0
2021-05-07 12:30:00,227.94,229.17,227.5,229.17,20272.0,227.94,229.17,227.5,229.17,20272.0
2021-05-07 13:00:00,229.19,229.71,229.08,229.43,6929.0,229.19,229.71,229.08,229.43,6929.0
2021-05-07 13:30:00,229.34,230.75,229.34,230.4,19798.0,229.34,230.75,229.34,230.4,19798.0
2021-05-07 14:00:00,230.29,230.48,229.85,229.85,13300.0,230.29,230.48,229.85,229.85,13300.0
2021-05-07 14:30:00,229.97,230.25,229.7,230.25,7480.0,229.97,230.25,229.7,230.25,7480.0
2021-05-07 15:00:00,230.0,230.1,229.16,229.44,17103.0,230.0,230.1,229.16,229.44,17103.0
2021-05-07 15:30:00,229.51,229.99,229.19,229.72,68516.0,229.51,229.99,229.19,229.72,68516.0
2021-05-10 09:30:00,230.53,231.8,226.87,229.53,23353.0,230.53,231.8,226.87,229.53,23353.0
2021-05-10 10:00:00,229.25,230.32,229.06,229.59,17420.0,229.25,230.32,229.06,229.59,17420.0
2021-05-10 10:30:00,229.23,229.87,228.46,229.68,19894.0,229.23,229.87,228.46,229.68,19894.0
2021-05-10 11:00:00,229.69,230.43,228.88,229.99,12976.0,229.69,230.43,228.88,229.99,12976.0
2021-05-10 11:30:00,230.32,231.15,229.84,230.17,25504.0,230.32,231.15,229.84,230.17,25504.0
2021-05-10 12:00:00,229.96,230.63,229.78,230.28,21633.0,229.96,230.63,229.78,230.28,21633.0
2021-05-10 12:30:00,230.45,230.58,229.66,229.68,12951.0,230.45,230.58,229.66,229.68,12951.0
2021-05-10 13:00:00,229.68,229.69,228.87,229.17,15461.0,229.68,229.69,228.87,229.17,15461.0
2021-05-10 13:30:00,229.1,230.23,229.08,230.1,13921.0,229.1,230.23,229.08,230.1,13921.0
2021-05-10 14:00:00,229.81,230.16,229.06,229.55,24400.0,229.81,230.16,229.06,229.55,24400.0
2021-05-10 14:30:00,229.52,229.58,228.71,229.02,17547.0,229.52,229.58,228.71,229.02,17547.0
2021-05-10 15:00:00,229.02,229.12,227.48,227.78,15019.0,229.02,229.12,227.48,227.78,15019.0
2021-05-10 15:30:00,227.71,227.89,226.04,226.49,52501.0,227.71,227.89,226.04,226.49,52501.0
2021-05-11 09:30:00,222.44,223.42,220.01,223.0,26430.0,222.44,223.42,220.01,223.0,26430.0
2021-05-11 10:00:00,223.05,223.29,216.68,216.84,39164.0,223.05,223.29,216.68,216.84,39164.0
2021-05-11 10:30:00,216.88,216.93,215.16,215.85,30047.0,216.88,216.93,215.16,215.85,30047.0
2021-05-11 11:00:00,215.71,216.45,215.1,216.18,16361.0,215.71,216.45,215.1,216.18,16361.0
2021-05-11 11:30:00,216.01,218.64,215.45,218.26,20125.0,216.01,218.64,215.45,218.26,20125.0
2021-05-11 12:00:00,218.06,218.32,216.2,216.2,16168.0,218.06,218.32,216.2,216.2,16168.0
2021-05-11 12:30:00,216.1,216.73,215.5,215.95,22463.0,216.1,216.73,215.5,215.95,22463.0
2021-05-11 13:00:00,216.08,217.79,215.79,217.64,9868.0,216.08,217.79,215.79,217.64,9868.0
2021-05-11 13:30:00,217.81,218.45,217.45,218.45,16120.0,217.81,218.45,217.45,218.45,16120.0
2021-05-11 14:00:00,218.51,220.27,218.16,220.25,28625.0,218.51,220.27,218.16,220.25,28625.0
2021-05-11 14:30:00,220.04,220.09,218.78,219.07,10730.0,220.04,220.09,218.78,219.07,10730.0
2021-05-11 15:00:00,219.19,220.37,219.01,219.99,10881.0,219.19,220.37,219.01,219.99,10881.0
2021-05-11 15:30:00,220.17,220.17,218.61,219.37,39740.0,220.17,220.17,218.61,219.37,39740.0
2021-05-12 09:30:00,219.07,219.07,215.09,217.38,11175.0,219.07,219.07,215.09,217.38,11175.0
2021-05-12 10:00:00,217.26,219.26,216.95,217.98,9168.0,217.26,219.26,216.95,217.98,9168.0
2021-05-12 10:30:00,218.0,218.31,216.54,217.28,9767.0,218.0,218.31,216.54,217.28,9767.0
2021-05-12 11:00:00,217.05,217.69,215.85,216.77,7165.0,217.05,217.69,215.85,216.77,7165.0
2021-05-12 11:30:00,216.57,216.57,213.95,213.95,15328.0,216.57,216.57,213.95,213.95,15328.0
2021-05-12 12:00:00,213.95,214.9,213.5,214.54,7593.0,213.95,214.9,213.5,214.54,7593.0
2021-05-12 12:30:00,214.54,214.61,212.36,212.88,12047.0,214.54,214.61,212.36,212.88,12047.0
2021-05-12 13:00:00,212.88,213.81,212.88,213.11,4631.0,212.88,213.81,212.88,213.11,4631.0
2021-05-12 13:30:00,213.03,213.41,212.77,213.22,8039.0,213.03,213.41,212.77,213.22,8039.0
2021-05-12 14:00:00,213.23,213.46,211.83,212.05,11777.0,213.23,213.46,211.83,212.05,11777.0
2021-05-12 14:30:00,211.64,213.67,211.64,212.36,7600.0,211.64,213.67,211.64,212.36,7600.0
2021-05-12 15:00:00,211.99,212.14,209.75,209.88,27570.0,211.99,212.14,209.75,209.88,27570.0
2021-05-12 15:30:00,209.8,210.38,208.65,209.48,75094.0,209.8,210.38,208.65,209.48,75094.0
2021-05-13 09:30:00,209.83,215.07,209.55,214.46,21169.0,209.83,215.07,209.55,214.46,21169.0
2021-05-13 10:00:00,214.06,215.46,213.77,214.41,9167.0,214.06,215.46,213.77,214.41,9167.0
2021-05-13 10:30:00,214.8,214.8,213.08,213.51,30253.0,214.8,214.8,213.08,213.51,30253.0
2021-05-13 11:00:00,213.59,216.19,213.58,215.29,28251.0,213.59,216.19,213.58,215.29,28251.0
2021-05-13 11:30:00,215.26,216.24,215.19,215.88,20916.0,215.26,216.24,215.19,215.88,20916.0
2021-05-13 12:00:00,215.95,217.36,215.8,217.25,20733.0,215.95,217.36,215.8,217.25,20733.0
2021-05-13 12:30:00,217.43,218.15,216.12,216.94,17964.0,217.43,218.15,216.12,216.94,17964.0
2021-05-13 13:00:00,216.94,218.02,216.45,216.95,13045.0,216.94,218.02,216.45,216.95,13045.0
2021-05-13 13:30:00,217.05,217.65,215.67,216.72,18512.0,217.05,217.65,215.67,216.72,18512.0
2021-05-13 14:00:00,217.07,218.26,216.82,218.18,28750.0,217.07,218.26,216.82,218.18,28750.0
2021-05-13 14:30:00,218.45,219.55,217.89,217.99,10460.0,218.45,219.55,217.89,217.99,10460.0
2021-05-13 15:00:00,218.26,219.39,218.23,219.38,11579.0,218.26,219.39,218.23,219.38,11579.0
2021-05-13 15:30:00,219.23,220.69,218.84,219.11,80292.0,219.23,220.69,218.84,219.11,80292.0
2021-05-14 09:30:00,220.35,221.68,218.99,220.49,10778.0,220.35,221.68,218.99,220.49,10778.0
2021-05-14 10:00:00,220.46,220.46,217.97,218.49,9433.0,220.46,220.46,217.97,218.49,9433.0
2021-05-14 10:30:00,218.22,219.15,218.01,218.88,6940.0,218.22,219.15,218.01,218.88,6940.0
2021-05-14 11:00:00,218.73,219.02,217.73,218.66,7592.0,218.73,219.02,217.73,218.66,7592.0
2021-05-14 11:30:00,218.53,218.65,218.14,218.39,6462.0,218.53,218.65,218.14,218.39,6462.0
2021-05-14 12:00:00,218.49,218.94,218.46,218.75,4000.0,218.49,218.94,218.46,218.75,4000.0
2021-05-14 12:30:00,218.95,219.68,218.95,219.53,2300.0,218.95,219.68,218.95,219.53,2300.0
2021-05-14 13:00:00,219.59,219.68,219.25,219.41,2239.0,219.59,219.68,219.25,219.41,2239.0
2021-05-14 13:30:00,219.25,219.67,219.02,219.33,4870.0,219.25,219.67,219.02,219.33,4870.0
2021-05-14 14:00:00,219.33,220.0,219.19,219.95,2842.0,219.33,220.0,219.19,219.95,2842.0
2021-05-14 14:30:00,219.97,220.1,218.84,218.94,7536.0,219.97,220.1,218.84,218.94,7536.0
2021-05-14 15:00:00,219.22,219.46,218.58,218.58,6342.0,219.22,219.46,218.58,218.58,6342.0
2021-05-14 15:30:00,218.89,219.44,218.38,219.1,55687.0,218.89,219.44,218.38,219.1,55687.0
2021-05-17 09:30:00,218.99,218.99,214.79,216.84,22522.0,218.99,218.99,214.79,216.84,22522.0
2021-05-17 10:00:00,216.86,218.73,216.22,217.22,26310.0,216.86,218.73,216.22,217.22,26310.0
2021-05-17 10:30:00,217.26,218.83,216.26,217.86,35250.0,217.26,218.83,216.26,217.86,35250.0
2021-05-17 11:00:00,217.55,219.68,217.55,219.5,8514.0,217.55,219.68,217.55,219.5,8514.0
2021-05-17 11:30:00,219.44,219.56,217.89,218.22,6492.0,219.44,219.56,217.89,218.22,6492.0
2021-05-17 12:00:00,218.31,218.65,218.05,218.5,5786.0,218.31,218.65,218.05,218.5,5786.0
2021-05-17 12:30:00,218.36,218.78,218.22,218.48,3574.0,218.36,218.78,218.22,218.48,3574.0
2021-05-17 13:00:00,218.59,218.84,217.82,218.37,4815.0,218.59,218.84,217.82,218.37,4815.0
2021-05-17 13:30:00,218.61,218.96,218.02,218.96,5499.0,218.61,218.96,218.02,218.96,5499.0
2021-05-17 14:00:00,218.93,219.11,218.43,218.96,4667.0,218.93,219.11,218.43,218.96,4667.0
2021-05-17 14:30:00,218.98,219.22,218.17,219.16,3410.0,218.98,219.22,218.17,219.16,3410.0
2021-05-17 15:00:00,219.13,219.55,218.79,219.24,11240.0,219.13,219.55,218.79,219.24,11240.0
2021-05-17 15:30:00,219.12,219.6,218.11,218.39,45358.0,219.12,219.6,218.11,218.39,45358.0
2021-05-18 09:30:00,218.69,218.97,214.66,217.19,27350.0,218.69,218.97,214.66,217.19,27350.0
2021-05-18 10:00:00,217.0,218.28,216.76,217.15,16751.0,217.0,218.28,216.76,217.15,16751.0
2021-05-18 10:30:00,217.16,217.8,216.28,217.35,23074.0,217.16,217.8,216.28,217.35,23074.0
2021-05-18 11:00:00,217.0,217.32,216.58,217.07,27267.0,217.0,217.32,216.58,217.07,27267.0
2021-05-18 11:30:00,217.34,217.38,216.74,217.02,16848.0,217.34,217.38,216.74,217.02,16848.0
2021-05-18 12:00:00,217.02,217.18,216.4,217.07,15260.0,217.02,217.18,216.4,217.07,15260.0
2021-05-18 12:30:00,217.0,217.4,216.95,217.07,4576.0,217.0,217.4,216.95,217.07,4576.0
2021-05-18 13:00:00,217.07,217.43,217.0,217.31,7159.0,217.07,217.43,217.0,217.31,7159.0
2021-05-18 13:30:00,217.37,217.47,217.07,217.16,2321.0,217.37,217.47,217.07,217.16,2321.0
2021-05-18 14:00:00,217.09,217.37,217.0,217.06,7529.0,217.09,217.37,217.0,217.06,7529.0
2021-05-18 14:30:00,217.1,217.15,216.79,217.05,40026.0,217.1,217.15,216.79,217.05,40026.0
2021-05-18 15:00:00,217.12,217.22,216.9,217.0,22107.0,217.12,217.22,216.9,217.0,22107.0
2021-05-18 15:30:00,216.94,217.16,214.59,214.77,87492.0,216.94,217.16,214.59,214.77,87492.0
2021-05-19 09:30:00,211.06,212.75,207.66,210.39,18392.0,211.06,212.75,207.66,210.39,18392.0
2021-05-19 10:00:00,210.3,210.85,208.14,209.42,16342.0,210.3,210.85,208.14,209.42,16342.0
2021-05-19 10:30:00,209.28,209.46,207.36,208.37,14565.0,209.28,209.46,207.36,208.37,14565.0
2021-05-19 11:00:00,208.27,209.19,207.48,208.5,8024.0,208.27,209.19,207.48,208.5,8024.0
2021-05-19 11:30:00,208.8,208.91,207.63,208.02,17532.0,208.8,208.91,207.63,208.02,17532.0
2021-05-19 12:00:00,208.11,209.0,207.91,208.4,11513.0,208.11,209.0,207.91,208.4,11513.0
2021-05-19 12:30:00,208.17,208.2,207.45,207.84,9679.0,208.17,208.2,207.45,207.84,9679.0
2021-05-19 13:00:00,208.12,209.52,207.74,207.86,35751.0,208.12,209.52,207.74,207.86,35751.0
2021-05-19 13:30:00,207.73,208.24,207.46,207.97,8226.0,207.73,208.24,207.46,207.97,8226.0
2021-05-19 14:00:00,208.09,208.75,205.56,207.72,17391.0,208.09,208.75,205.56,207.72,17391.0
2021-05-19 14:30:00,208.13,208.14,205.87,206.0,14206.0,208.13,208.14,205.87,206.0,14206.0
2021-05-19 15:00:00,205.79,206.87,205.5,206.87,26731.0,205.79,206.87,205.5,206.87,26731.0
2021-05-19 15:30:00,206.87,207.93,205.71,207.87,127381.0,206.87,207.93,205.71,207.87,127381.0
2021-05-20 09:30:00,208.42,208.49,205.28,206.14,28864.0,208.42,208.49,205.28,206.14,28864.0
2021-05-20 10:00:00,205.63,207.01,205.15,206.12,15576.0,205.63,207.01,205.15,206.12,15576.0
2021-05-20 10:30:00,205.74,206.16,204.71,204.76,22500.0,205.74,206.16,204.71,204.76,22500.0
2021-05-20 11:00:00,204.75,206.34,204.75,205.84,20701.0,204.75,206.34,204.75,205.84,20701.0
2021-05-20 11:30:00,206.0,207.4,205.93,207.24,33356.0,206.0,207.4,205.93,207.24,33356.0
2021-05-20 12:00:00,207.23,207.23,206.22,206.22,16999.0,207.23,207.23,206.22,206.22,16999.0
2021-05-20 12:30:00,206.55,206.79,205.99,206.79,8002.0,206.55,206.79,205.99,206.79,8002.0
2021-05-20 13:00:00,206.75,207.72,205.83,207.52,25200.0,206.75,207.72,205.83,207.52,25200.0
2021-05-20 13:30:00,207.62,208.1,207.11,207.4,17194.0,207.62,208.1,207.11,207.4,17194.0
2021-05-20 14:00:00,207.43,208.03,207.38,207.76,19438.0,207.43,208.03,207.38,207.76,19438.0
2021-05-20 14:30:00,207.81,208.23,207.58,207.73,17771.0,207.81,208.23,207.58,207.73,17771.0
2021-05-20 15:00:00,207.75,208.95,207.65,208.53,36441.0,207.75,208.95,207.65,208.53,36441.0
2021-05-20 15:30:00,208.6,209.19,207.7,207.97,70573.0,208.6,209.19,207.7,207.97,70573.0
2021-05-21 09:30:00,209.4,211.04,209.24,210.04,23434.0,209.4,211.04,209.24,210.04,23434.0
2021-05-21 10:00:00,209.64,209.83,208.7,208.89,11560.0,209.64,209.83,208.7,208.89,11560.0
2021-05-21 10:30:00,209.19,211.67,209.19,211.29,12475.0,209.19,211.67,209.19,211.29,12475.0
2021-05-21 11:00:00,211.4,212.71,210.5,211.02,22663.0,211.4,212.71,210.5,211.02,22663.0
2021-05-21 11:30:00,211.19,211.56,210.03,210.42,9254.0,211.19,211.56,210.03,210.42,9254.0
2021-05-21 12:00:00,210.06,210.33,208.71,208.74,12810.0,210.06,210.33,208.71,208.74,12810.0
2021-05-21 12:30:00,208.79,208.81,207.1,207.69,8335.0,208.79,208.81,207.1,207.69,8335.0
2021-05-21 13:00:00,207.66,208.14,207.65,207.96,3548.0,207.66,208.14,207.65,207.96,3548.0
2021-05-21 13:30:00,208.01,208.74,207.44,207.51,7673.0,208.01,208.74,207.44,207.51,7673.0
2021-05-21 14:00:00,207.61,207.61,207.02,207.06,8670.0,207.61,207.61,207.02,207.06,8670.0
2021-05-21 14:30:00,207.16,207.24,206.5,207.23,8488.0,207.16,207.24,206.5,207.23,8488.0
2021-05-21 15:00:00,207.09,207.17,206.67,206.79,9458.0,207.09,207.17,206.67,206.79,9458.0
2021-05-21 15:30:00,206.8,207.38,206.36,207.2,68369.0,206.8,207.38,206.36,207.2,68369.0
2021-05-24 09:30:00,209.1,209.36,206.53,209.03,11143.0,209.1,209.36,206.53,209.03,11143.0
2021-05-24 10:00:00,209.11,209.11,207.4,207.4,9447.0,209.11,209.11,207.4,207.4,9447.0
2021-05-24 10:30:00,207.69,209.02,207.68,208.15,5316.0,207.69,209.02,207.68,208.15,5316.0
2021-05-24 11:00:00,208.37,208.8,208.33,208.53,8767.0,208.37,208.8,208.33,208.53,8767.0
2021-05-24 11:30:00,208.39,208.81,208.0,208.14,13078.0,208.39,208.81,208.0,208.14,13078.0
2021-05-24 12:00:00,208.16,208.28,207.74,207.84,7523.0,208.16,208.28,207.74,207.84,7523.0
2021-05-24 12:30:00,208.05,208.31,207.92,208.0,2704.0,208.05,208.31,207.92,208.0,2704.0
2021-05-24 13:00:00,207.92,208.79,207.92,208.79,3025.0,207.92,208.79,207.92,208.79,3025.0
2021-05-24 13:30:00,208.89,209.44,208.89,209.38,2620.0,208.89,209.44,208.89,209.38,2620.0
2021-05-24 14:00:00,209.28,209.47,209.13,209.43,7212.0,209.28,209.47,209.13,209.43,7212.0
2021-05-24 14:30:00,209.47,209.5,208.92,209.28,5049.0,209.47,209.5,208.92,209.28,5049.0
2021-05-24 15:00:00,209.28,209.48,209.05,209.12,5453.0,209.28,209.48,209.05,209.12,5453.0
2021-05-24 15:30:00,209.23,209.24,208.13,208.29,27197.0,209.23,209.24,208.13,208.29,27197.0
2021-05-25 09:30:00,208.78,210.98,208.63,209.14,19352.0,208.78,210.98,208.63,209.14,19352.0
2021-05-25 10:00:00,209.0,209.49,208.6,209.26,17764.0,209.0,209.49,208.6,209.26,17764.0
2021-05-25 10:30:00,209.29,209.61,208.57,209.04,16419.0,209.29,209.61,208.57,209.04,16419.0
2021-05-25 11:00:00,208.57,208.8,207.96,208.05,10527.0,208.57,208.8,207.96,208.05,10527.0
2021-05-25 11:30:00,208.04,208.85,207.87,208.82,7792.0,208.04,208.85,207.87,208.82,7792.0
2021-05-25 12:00:00,208.78,209.62,208.57,209.62,9163.0,208.78,209.62,208.57,209.62,9163.0
2021-05-25 12:30:00,209.59,209.96,209.18,209.27,7034.0,209.59,209.96,209.18,209.27,7034.0
2021-05-25 13:00:00,209.36,209.36,208.77,208.9,4254.0,209.36,209.36,208.77,208.9,4254.0
2021-05-25 13:30:00,209.01,209.34,208.86,209.21,6245.0,209.01,209.34,208.86,209.21,6245.0
2021-05-25 14:00:00,209.04,209.26,208.52,208.67,6528.0,209.04,209.26,208.52,208.67,6528.0
2021-05-25 14:30:00,208.62,208.75,207.86,207.87,5647.0,208.62,208.75,207.86,207.87,5647.0
2021-05-25 15:00:00,207.62,208.21,207.47,207.66,7797.0,207.62,208.21,207.47,207.66,7797.0
2021-05-25 15:30:00,207.46,207.75,206.69,207.35,63977.0,207.46,207.75,206.69,207.35,63977.0
2021-05-26 09:30:00,207.64,208.37,206.53,206.78,23539.0,207.64,208.37,206.53,206.78,23539.0
2021-05-26 10:00:00,206.65,206.97,205.59,205.73,28255.0,206.65,206.97,205.59,205.73,28255.0
2021-05-26 10:30:00,205.89,206.21,205.02,205.16,52563.0,205.89,206.21,205.02,205.16,52563.0
2021-05-26 11:00:00,205.17,206.16,204.58,204.95,26681.0,205.17,206.16,204.58,204.95,26681.0
2021-05-26 11:30:00,204.97,205.86,204.6,205.82,14357.0,204.97,205.86,204.6,205.82,14357.0
2021-05-26 12:00:00,205.71,207.45,205.71,207.14,10902.0,205.71,207.45,205.71,207.14,10902.0
2021-05-26 12:30:00,207.16,207.95,207.11,207.49,21842.0,207.16,207.95,207.11,207.49,21842.0
2021-05-26 13:00:00,207.71,208.58,207.23,208.24,21777.0,207.71,208.58,207.23,208.24,21777.0
2021-05-26 13:30:00,208.21,208.56,207.63,208.39,23993.0,208.21,208.56,207.63,208.39,23993.0
2021-05-26 14:00:00,208.58,209.37,208.41,208.74,22363.0,208.58,209.37,208.41,208.74,22363.0
2021-05-26 14:30:00,208.83,209.49,208.62,209.12,18751.0,208.83,209.49,208.62,209.12,18751.0
2021-05-26 15:00:00,209.19,209.44,208.81,209.33,18502.0,209.19,209.44,208.81,209.33,18502.0
2021-05-26 15:30:00,209.39,209.47,208.66,208.73,51274.0,209.39,209.47,208.66,208.73,51274.0
2021-05-27 09:30:00,211.4,212.18,210.95,212.0,36033.0,211.4,212.18,210.95,212.0,36033.0
2021-05-27 10:00:00,211.67,212.31,210.15,210.96,22762.0,211.67,212.31,210.15,210.96,22762.0
2021-05-27 10:30:00,210.68,212.55,210.53,212.38,17133.0,210.68,212.55,210.53,212.38,17133.0
2021-05-27 11:00:00,212.34,212.49,210.9,211.21,11988.0,212.34,212.49,210.9,211.21,11988.0
2021-05-27 11:30:00,210.99,211.41,210.67,211.27,8997.0,210.99,211.41,210.67,211.27,8997.0
2021-05-27 12:00:00,211.27,211.83,211.27,211.52,6486.0,211.27,211.83,211.27,211.52,6486.0
2021-05-27 12:30:00,211.61,211.89,211.26,211.45,6044.0,211.61,211.89,211.26,211.45,6044.0
2021-05-27 13:00:00,211.31,211.37,211.07,211.22,8561.0,211.31,211.37,211.07,211.22,8561.0
2021-05-27 13:30:00,211.32,212.0,211.1,212.0,5730.0,211.32,212.0,211.1,212.0,5730.0
2021-05-27 14:00:00,211.91,212.72,211.58,212.61,20155.0,211.91,212.72,211.58,212.61,20155.0
2021-05-27 14:30:00,212.6,212.96,211.95,212.84,8723.0,212.6,212.96,211.95,212.84,8723.0
2021-05-27 15:00:00,212.77,213.21,212.29,213.02,17465.0,212.77,213.21,212.29,213.02,17465.0
2021-05-27 15:30:00,213.1,213.49,212.63,213.06,86598.0,213.1,213.49,212.63,213.06,86598.0
2021-05-28 09:30:00,214.32,214.33,209.48,210.86,20356.0,214.32,214.33,209.48,210.86,20356.0
2021-05-28 10:00:00,210.5,210.69,208.49,209.1,16933.0,210.5,210.69,208.49,209.1,16933.0
2021-05-28 10:30:00,209.41,209.89,208.86,209.68,27439.0,209.41,209.89,208.86,209.68,27439.0
2021-05-28 11:00:00,209.57,210.55,209.57,210.31,6571.0,209.57,210.55,209.57,210.31,6571.0
2021-05-28 11:30:00,210.31,210.48,209.7,210.18,7980.0,210.31,210.48,209.7,210.18,7980.0
2021-05-28 12:00:00,210.07,210.43,209.42,209.93,11841.0,210.07,210.43,209.42,209.93,11841.0
2021-05-28 12:30:00,209.99,210.37,209.6,209.97,7107.0,209.99,210.37,209.6,209.97,7107.0
2021-05-28 13:00:00,209.91,211.07,209.91,210.84,4642.0,209.91,211.07,209.91,210.84,4642.0
2021-05-28 13:30:00,210.86,211.39,210.86,211.23,11394.0,210.86,211.39,210.86,211.23,11394.0
2021-05-28 14:00:00,211.15,211.34,210.72,211.02,6058.0,211.15,211.34,210.72,211.02,6058.0
2021-05-28 14:30:00,210.84,210.89,210.39,210.42,6105.0,210.84,210.89,210.39,210.42,6105.0
2021-05-28 15:00:00,210.37,210.67,210.13,210.58,5702.0,210.37,210.67,210.13,210.58,5702.0
2021-05-28 15:30:00,210.48,211.05,210.06,210.76,51036.0,210.48,211.05,210.06,210.76,51036.0
2021-06-01 09:30:00,206.38,206.38,198.49,201.88,365770.0,206.38,206.38,198.49,201.88,365770.0
2021-06-01 10:00:00,201.9,203.94,201.16,202.33,80527.0,201.9,203.94,201.16,202.33,80527.0
2021-06-01 10:30:00,202.31,202.73,198.69,201.17,130932.0,202.31,202.73,198.69,201.17,130932.0
2021-06-01 11:00:00,201.19,202.27,200.07,200.07,121492.0,201.19,202.27,200.07,200.07,121492.0
2021-06-01 11:30:00,200.09,202.53,199.83,201.99,84653.0,200.09,202.53,199.83,201.99,84653.0
2021-06-01 12:00:00,201.72,202.84,201.46,202.78,35273.0,201.72,202.84,201.46,202.78,35273.0
2021-06-01 12:30:00,202.82,203.16,200.64,200.75,80364.0,202.82,203.16,200.64,200.75,80364.0
2021-06-01 13:00:00,200.78,200.86,195.45,196.33,176245.0,200.78,200.86,195.45,196.33,176245.0
2021-06-01 13:30:00,196.48,198.3,195.76,197.95,75784.0,196.48,198.3,195.76,197.95,75784.0
2021-06-01 14:00:00,197.88,200.97,197.78,200.94,36966.0,197.88,200.97,197.78,200.94,36966.0
2021-06-01 14:30:00,200.72,202.87,200.72,202.33,48471.0,200.72,202.87,200.72,202.33,48471.0
2021-06-01 15:00:00,202.42,205.11,202.1,205.11,87799.0,202.42,205.11,202.1,205.11,87799.0
2021-06-01 15:30:00,205.11,205.69,204.02,204.54,184676.0,205.11,205.69,204.02,204.54,184676.0
2021-06-02 09:30:00,204.61,204.99,201.45,201.57,62728.0,204.61,204.99,201.45,201.57,62728.0
2021-06-02 10:00:00,201.72,202.31,199.75,200.72,36442.0,201.72,202.31,199.75,200.72,36442.0
2021-06-02 10:30:00,200.88,202.49,200.5,202.19,30250.0,200.88,202.49,200.5,202.19,30250.0
2021-06-02 11:00:00,202.19,203.32,202.02,202.46,37445.0,202.19,203.32,202.02,202.46,37445.0
2021-06-02 11:30:00,202.64,203.02,202.35,202.54,35884.0,202.64,203.02,202.35,202.54,35884.0
2021-06-02 12:00:00,202.59,202.67,201.48,201.68,63040.0,202.59,202.67,201.48,201.68,63040.0
2021-06-02 12:30:00,201.59,202.92,201.34,202.47,23281.0,201.59,202.92,201.34,202.47,23281.0
2021-06-02 13:00:00,202.46,203.64,202.46,203.52,21658.0,202.46,203.64,202.46,203.52,21658.0
2021-06-02 13:30:00,203.31,204.91,203.1,204.91,26406.0,203.31,204.91,203.1,204.91,26406.0
2021-06-02 14:00:00,204.71,204.79,203.03,204.06,45155.0,204.71,204.79,203.03,204.06,45155.0
2021-06-02 14:30:00,204.05,204.05,203.36,203.53,32176.0,204.05,204.05,203.36,203.53,32176.0
2021-06-02 15:00:00,203.59,203.59,202.71,203.32,44727.0,203.59,203.59,202.71,203.32,44727.0
2021-06-02 15:30:00,203.28,204.05,202.44,202.61,122064.0,203.28,204.05,202.44,202.61,122064.0
2021-06-03 09:30:00,202.64,202.64,198.86,198.86,23360.0,202.64,202.64,198.86,198.86,23360.0
2021-06-03 10:00:00,199.09,199.68,198.12,199.61,37134.0,199.09,199.68,198.12,199.61,37134.0
2021-06-03 10:30:00,199.67,201.23,198.82,201.08,32181.0,199.67,201.23,198.82,201.08,32181.0
2021-06-03 11:00:00,201.33,201.82,201.1,201.74,15069.0,201.33,201.82,201.1,201.74,15069.0
2021-06-03 11:30:00,201.7,202.28,201.64,202.2,7035.0,201.7,202.28,201.64,202.2,7035.0
2021-06-03 12:00:00,202.09,202.15,200.9,200.9,20126.0,202.09,202.15,200.9,200.9,20126.0
2021-06-03 12:30:00,200.82,201.37,200.4,200.79,6668.0,200.82,201.37,200.4,200.79,6668.0
2021-06-03 13:00:00,200.79,201.53,200.31,200.99,15345.0,200.79,201.53,200.31,200.99,15345.0
2021-06-03 13:30:00,201.05,201.08,199.92,200.15,12367.0,201.05,201.08,199.92,200.15,12367.0
2021-06-03 14:00:00,200.24,200.42,199.81,199.94,16395.0,200.24,200.42,199.81,199.94,16395.0
2021-06-03 14:30:00,200.03,200.29,199.66,200.2,12959.0,200.03,200.29,199.66,200.2,12959.0
2021-06-03 15:00:00,200.15,201.4,200.15,201.38,15847.0,200.15,201.4,200.15,201.38,15847.0
2021-06-03 15:30:00,201.48,202.17,201.25,202.03,57930.0,201.48,202.17,201.25,202.03,57930.0
2021-06-04 09:30:00,203.0,203.11,200.0,200.47,11478.0,203.0,203.11,200.0,200.47,11478.0
2021-06-04 10:00:00,200.51,200.64,198.49,199.02,9624.0,200.51,200.64,198.49,199.02,9624.0
2021-06-04 10:30:00,199.1,199.41,198.0,198.17,16958.0,199.1,199.41,198.0,198.17,16958.0
2021-06-04 11:00:00,198.18,198.5,197.56,197.74,47984.0,198.18,198.5,197.56,197.74,47984.0
2021-06-04 11:30:00,197.95,198.25,197.8,198.02,9996.0,197.95,198.25,197.8,198.02,9996.0
2021-06-04 12:00:00,198.12,199.52,198.11,199.52,3858.0,198.12,199.52,198.11,199.52,3858.0
2021-06-04 12:30:00,199.41,200.17,199.32,200.17,8643.0,199.41,200.17,199.32,200.17,8643.0
2021-06-04 13:00:00,200.18,200.37,200.07,200.15,4370.0,200.18,200.37,200.07,200.15,4370.0
2021-06-04 13:30:00,200.1,200.46,199.83,200.36,4200.0,200.1,200.46,199.83,200.36,4200.0
2021-06-04 14:00:00,200.45,201.34,200.26,201.25,7155.0,200.45,201.34,200.26,201.25,7155.0
2021-06-04 14:30:00,201.24,201.28,201.01,201.09,2973.0,201.24,201.28,201.01,201.09,2973.0
2021-06-04 15:00:00,201.12,201.2,200.94,201.2,2493.0,201.12,201.2,200.94,201.2,2493.0
2021-06-04 15:30:00,201.3,201.97,201.06,201.42,56570.0,201.3,201.97,201.06,201.42,56570.0
2021-06-07 09:30:00,202.34,203.14,200.89,200.89,13734.0,202.34,203.14,200.89,200.89,13734.0
2021-06-07 10:00:00,200.76,201.02,200.22,200.81,7044.0,200.76,201.02,200.22,200.81,7044.0
2021-06-07 10:30:00,200.38,200.39,198.98,199.11,8595.0,200.38,200.39,198.98,199.11,8595.0
2021-06-07 11:00:00,199.42,200.23,199.32,200.01,6614.0,199.42,200.23,199.32,200.01,6614.0
2021-06-07 11:30:00,199.99,200.05,199.08,199.41,9707.0,199.99,200.05,199.08,199.41,9707.0
2021-06-07 12:00:00,199.47,199.53,199.02,199.53,4392.0,199.47,199.53,199.02,199.53,4392.0
2021-06-07 12:30:00,199.55,199.75,199.43,199.75,7197.0,199.55,199.75,199.43,199.75,7197.0
2021-06-07 13:00:00,199.75,200.36,199.71,200.15,3149.0,199.75,200.36,199.71,200.15,3149.0
2021-06-07 13:30:00,200.11,200.23,199.94,200.2,3308.0,200.11,200.23,199.94,200.2,3308.0
2021-06-07 14:00:00,200.14,200.27,199.97,200.2,3500.0,200.14,200.27,199.97,200.2,3500.0
2021-06-07 14:30:00,200.2,200.84,200.2,200.69,6626.0,200.2,200.84,200.2,200.69,6626.0
2021-06-07 15:00:00,200.54,201.32,200.53,201.32,6544.0,200.54,201.32,200.53,201.32,6544.0
2021-06-07 15:30:00,201.38,201.45,200.49,201.3,30238.0,201.38,201.45,200.49,201.3,30238.0
2021-06-08 09:30:00,200.9,202.15,200.16,201.83,18544.0,200.9,202.15,200.16,201.83,18544.0
2021-06-08 10:00:00,201.8,202.14,201.21,202.1,6168.0,201.8,202.14,201.21,202.1,6168.0
2021-06-08 10:30:00,202.09,202.49,201.74,202.27,6142.0,202.09,202.49,201.74,202.27,6142.0
2021-06-08 11:00:00,202.33,202.45,201.23,201.47,5707.0,202.33,202.45,201.23,201.47,5707.0
2021-06-08 11:30:00,201.68,203.22,201.66,203.22,9017.0,201.68,203.22,201.66,203.22,9017.0
2021-06-08 12:00:00,203.18,203.58,202.94,203.36,10912.0,203.18,203.58,202.94,203.36,10912.0
2021-06-08 12:30:00,203.2,203.54,203.0,203.09,5707.0,203.2,203.54,203.0,203.09,5707.0
2021-06-08 13:00:00,203.18,203.55,203.17,203.31,4453.0,203.18,203.55,203.17,203.31,4453.0
2021-06-08 13:30:00,203.45,203.8,203.45,203.65,3100.0,203.45,203.8,203.45,203.65,3100.0
2021-06-08 14:00:00,203.54,204.65,203.54,204.65,8608.0,203.54,204.65,203.54,204.65,8608.0
2021-06-08 14:30:00,204.75,204.75,203.72,204.16,5588.0,204.75,204.75,203.72,204.16,5588.0
2021-06-08 15:00:00,204.1,204.19,203.45,203.53,2708.0,204.1,204.19,203.45,203.53,2708.0
2021-06-08 15:30:00,203.39,203.61,202.96,203.09,21166.0,203.39,203.61,202.96,203.09,21166.0
2021-06-09 09:30:00,202.47,203.65,200.66,201.06,17747.0,202.47,203.65,200.66,201.06,17747.0
2021-06-09 10:00:00,201.42,202.18,201.41,201.46,4838.0,201.42,202.18,201.41,201.46,4838.0
2021-06-09 10:30:00,201.61,201.74,200.35,200.35,5926.0,201.61,201.74,200.35,200.35,5926.0
2021-06-09 11:00:00,200.18,201.67,200.18,201.48,9949.0,200.18,201.67,200.18,201.48,9949.0
2021-06-09 11:30:00,201.36,201.78,201.0,201.17,4360.0,201.36,201.78,201.0,201.17,4360.0
2021-06-09 12:00:00,201.13,201.13,199.83,199.83,7728.0,201.13,201.13,199.83,199.83,7728.0
2021-06-09 12:30:00,199.74,199.75,198.99,199.34,8847.0,199.74,199.75,198.99,199.34,8847.0
2021-06-09 13:00:00,199.3,199.49,198.9,198.96,17224.0,199.3,199.49,198.9,198.96,17224.0
2021-06-09 13:30:00,198.84,198.86,198.51,198.75,8693.0,198.84,198.86,198.51,198.75,8693.0
2021-06-09 14:00:00,198.75,199.13,198.63,198.71,13713.0,198.75,199.13,198.63,198.71,13713.0
2021-06-09 14:30:00,198.64,199.51,198.63,199.27,14194.0,198.64,199.51,198.63,199.27,14194.0
2021-06-09 15:00:00,199.25,199.5,198.98,199.03,12575.0,199.25,199.5,198.98,199.03,12575.0
2021-06-09 15:30:00,198.86,199.17,198.22,198.49,57894.0,198.86,199.17,198.22,198.49,57894.0
2021-06-10 09:30:00,200.13,200.38,197.6,197.6,23493.0,200.13,200.38,197.6,197.6,23493.0
2021-06-10 10:00:00,197.69,197.95,195.64,196.0,32015.0,197.69,197.95,195.64,196.0,32015.0
2021-06-10 10:30:00,195.91,195.91,192.72,193.38,48496.0,195.91,195.91,192.72,193.38,48496.0
2021-06-10 11:00:00,193.44,194.2,193.07,193.31,53593.0,193.44,194.2,193.07,193.31,53593.0
2021-06-10 11:30:00,193.28,193.45,192.86,193.06,39370.0,193.28,193.45,192.86,193.06,39370.0
2021-06-10 12:00:00,193.13,193.18,192.12,192.26,44099.0,193.13,193.18,192.12,192.26,44099.0
2021-06-10 12:30:00,192.22,193.23,192.19,192.72,77187.0,192.22,193.23,192.19,192.72,77187.0
2021-06-10 13:00:00,192.84,193.05,192.75,192.75,26301.0,192.84,193.05,192.75,192.75,26301.0
2021-06-10 13:30:00,192.71,192.76,191.63,191.63,50391.0,192.71,192.76,191.63,191.63,50391.0
2021-06-10 14:00:00,191.72,191.72,191.05,191.05,40203.0,191.72,191.72,191.05,191.05,40203.0
2021-06-10 14:30:00,191.2,191.64,190.42,191.33,77536.0,191.2,191.64,190.42,191.33,77536.0
2021-06-10 15:00:00,191.43,191.5,190.44,190.48,32933.0,191.43,191.5,190.44,190.48,32933.0
2021-06-10 15:30:00,190.51,191.32,190.41,190.93,123472.0,190.51,191.32,190.41,190.93,123472.0
2021-06-11 09:30:00,192.82,193.9,191.98,193.18,25475.0,192.82,193.9,191.98,193.18,25475.0
2021-06-11 10:00:00,193.39,193.46,192.7,192.94,16746.0,193.39,193.46,192.7,192.94,16746.0
2021-06-11 10:30:00,192.86,193.25,192.47,192.47,21611.0,192.86,193.25,192.47,192.47,21611.0
2021-06-11 11:00:00,192.4,192.4,191.11,191.6,32199.0,192.4,192.4,191.11,191.6,32199.0
2021-06-11 11:30:00,191.64,192.42,191.6,192.42,15101.0,191.64,192.42,191.6,192.42,15101.0
2021-06-11 12:00:00,192.45,192.57,192.07,192.21,9479.0,192.45,192.57,192.07,192.21,9479.0
2021-06-11 12:30:00,192.39,193.3,192.39,193.01,20404.0,192.39,193.3,192.39,193.01,20404.0
2021-06-11 13:00:00,192.92,193.2,192.5,192.85,13365.0,192.92,193.2,192.5,192.85,13365.0
2021-06-11 13:30:00,192.91,193.1,192.56,192.56,15956.0,192.91,193.1,192.56,192.56,15956.0
2021-06-11 14:00:00,192.51,192.82,192.17,192.35,17099.0,192.51,192.82,192.17,192.35,17099.0
2021-06-11 14:30:00,192.44,192.76,192.34,192.64,11090.0,192.44,192.76,192.34,192.64,11090.0
2021-06-11 15:00:00,192.83,192.93,192.3,192.53,15434.0,192.83,192.93,192.3,192.53,15434.0
2021-06-11 15:30:00,192.5,193.23,192.23,193.04,63986.0,192.5,193.23,192.23,193.04,63986.0
2021-06-14 09:30:00,191.84,192.5,191.25,191.35,20241.0,191.84,192.5,191.25,191.35,20241.0
2021-06-14 10:00:00,191.25,191.8,191.14,191.79,17199.0,191.25,191.8,191.14,191.79,17199.0
2021-06-14 10:30:00,191.79,192.05,191.16,191.45,13882.0,191.79,192.05,191.16,191.45,13882.0
2021-06-14 11:00:00,191.28,191.35,189.21,189.24,16043.0,191.28,191.35,189.21,189.24,16043.0
2021-06-14 11:30:00,189.27,189.69,188.76,188.77,14683.0,189.27,189.69,188.76,188.77,14683.0
2021-06-14 12:00:00,188.81,189.12,188.76,188.82,15740.0,188.81,189.12,188.76,188.82,15740.0
2021-06-14 12:30:00,188.81,188.81,187.71,188.09,22827.0,188.81,188.81,187.71,188.09,22827.0
2021-06-14 13:00:00,188.03,188.03,187.28,187.67,14267.0,188.03,188.03,187.28,187.67,14267.0
2021-06-14 13:30:00,187.68,187.8,186.91,187.02,26486.0,187.68,187.8,186.91,187.02,26486.0
2021-06-14 14:00:00,186.94,187.27,186.61,187.27,16554.0,186.94,187.27,186.61,187.27,16554.0
2021-06-14 14:30:00,187.23,188.17,187.12,188.17,13744.0,187.23,188.17,187.12,188.17,13744.0
2021-06-14 15:00:00,188.13,188.38,187.81,187.88,18942.0,188.13,188.38,187.81,187.88,18942.0
2021-06-14 15:30:00,187.86,188.41,187.77,188.21,68319.0,187.86,188.41,187.77,188.21,68319.0
2021-06-15 09:30:00,188.21,189.44,186.95,188.15,28495.0,188.21,189.44,186.95,188.15,28495.0
2021-06-15 10:00:00,187.93,189.12,187.8,188.24,28785.0,187.93,189.12,187.8,188.24,28785.0
2021-06-15 10:30:00,188.4,188.58,188.09,188.54,34134.0,188.4,188.58,188.09,188.54,34134.0
2021-06-15 11:00:00,188.63,189.71,188.34,189.53,19068.0,188.63,189.71,188.34,189.53,19068.0
2021-06-15 11:30:00,189.39,189.67,189.03,189.33,18000.0,189.39,189.67,189.03,189.33,18000.0
2021-06-15 12:00:00,189.32,189.33,188.9,189.09,22346.0,189.32,189.33,188.9,189.09,22346.0
2021-06-15 12:30:00,189.01,189.35,188.66,189.15,23720.0,189.01,189.35,188.66,189.15,23720.0
2021-06-15 13:00:00,189.07,189.69,188.74,188.87,24047.0,189.07,189.69,188.74,188.87,24047.0
2021-06-15 13:30:00,188.78,189.84,188.75,189.55,28840.0,188.78,189.84,188.75,189.55,28840.0
2021-06-15 14:00:00,189.43,189.81,189.36,189.57,25178.0,189.43,189.81,189.36,189.57,25178.0
2021-06-15 14:30:00,189.57,190.04,189.4,189.85,27007.0,189.57,190.04,189.4,189.85,27007.0
2021-06-15 15:00:00,189.85,189.95,189.47,189.49,29708.0,189.85,189.95,189.47,189.49,29708.0
2021-06-15 15:30:00,189.44,190.01,189.23,189.63,114880.0,189.44,190.01,189.23,189.63,114880.0
2021-06-16 09:30:00,188.52,189.61,184.76,185.64,37714.0,188.52,189.61,184.76,185.64,37714.0
2021-06-16 10:00:00,185.55,186.39,184.99,185.06,38220.0,185.55,186.39,184.99,185.06,38220.0
2021-06-16 10:30:00,185.03,186.0,184.56,184.76,37742.0,185.03,186.0,184.56,184.76,37742.0
2021-06-16 11:00:00,184.67,186.95,184.67,186.88,19669.0,184.67,186.95,184.67,186.88,19669.0
2021-06-16 11:30:00,186.77,188.01,186.77,187.6,14673.0,186.77,188.01,186.77,187.6,14673.0
2021-06-16 12:00:00,187.66,187.89,186.75,186.98,15220.0,187.66,187.89,186.75,186.98,15220.0
2021-06-16 12:30:00,186.89,186.9,186.16,186.36,9629.0,186.89,186.9,186.16,186.36,9629.0
2021-06-16 13:00:00,186.44,186.76,185.82,185.92,12292.0,186.44,186.76,185.82,185.92,12292.0
2021-06-16 13:30:00,185.92,186.47,185.78,186.46,14087.0,185.92,186.47,185.78,186.46,14087.0
2021-06-16 14:00:00,186.48,187.54,185.01,186.15,21848.0,186.48,187.54,185.01,186.15,21848.0
2021-06-16 14:30:00,185.93,186.94,185.46,185.91,17619.0,185.93,186.94,185.46,185.91,17619.0
2021-06-16 15:00:00,185.87,186.95,185.71,186.58,19848.0,185.87,186.95,185.71,186.58,19848.0
2021-06-16 15:30:00,186.59,187.19,186.12,186.6,81231.0,186.59,187.19,186.12,186.6,81231.0
2021-06-17 09:30:00,186.6,187.37,184.95,185.24,22103.0,186.6,187.37,184.95,185.24,22103.0
2021-06-17 10:00:00,185.2,186.04,184.2,184.5,25205.0,185.2,186.04,184.2,184.5,25205.0
2021-06-17 10:30:00,184.49,185.39,184.14,184.44,16343.0,184.49,185.39,184.14,184.44,16343.0
2021-06-17 11:00:00,184.41,184.56,182.92,182.92,14500.0,184.41,184.56,182.92,182.92,14500.0
2021-06-17 11:30:00,182.93,183.03,180.93,180.98,16295.0,182.93,183.03,180.93,180.98,16295.0
2021-06-17 12:00:00,180.89,181.6,180.33,180.61,13720.0,180.89,181.6,180.33,180.61,13720.0
2021-06-17 12:30:00,180.54,182.56,180.46,182.5,16337.0,180.54,182.56,180.46,182.5,16337.0
2021-06-17 13:00:00,182.44,183.77,182.41,183.57,13871.0,182.44,183.77,182.41,183.57,13871.0
2021-06-17 13:30:00,183.68,184.84,183.53,183.79,15443.0,183.68,184.84,183.53,183.79,15443.0
2021-06-17 14:00:00,183.76,184.51,183.59,183.59,11953.0,183.76,184.51,183.59,183.59,11953.0
2021-06-17 14:30:00,183.66,184.17,183.13,183.7,10302.0,183.66,184.17,183.13,183.7,10302.0
2021-06-17 15:00:00,183.61,184.45,183.37,184.34,13457.0,183.61,184.45,183.37,184.34,13457.0
2021-06-17 15:30:00,184.46,184.7,183.52,184.03,81469.0,184.46,184.7,183.52,184.03,81469.0
2021-06-18 09:30:00,179.94,181.3,178.7,180.73,50193.0,179.94,181.3,178.7,180.73,50193.0
2021-06-18 10:00:00,180.95,180.95,178.29,179.23,11310.0,180.95,180.95,178.29,179.23,11310.0
2021-06-18 10:30:00,179.19,179.84,178.67,179.31,20060.0,179.19,179.84,178.67,179.31,20060.0
2021-06-18 11:00:00,179.23,180.33,178.88,179.57,25404.0,179.23,180.33,178.88,179.57,25404.0
2021-06-18 11:30:00,179.58,181.44,179.57,181.18,44820.0,179.58,181.44,179.57,181.18,44820.0
2021-06-18 12:00:00,181.11,181.43,180.77,180.91,10993.0,181.11,181.43,180.77,180.91,10993.0
2021-06-18 12:30:00,180.88,180.88,179.83,180.03,6669.0,180.88,180.88,179.83,180.03,6669.0
2021-06-18 13:00:00,179.93,180.82,179.87,180.0,13438.0,179.93,180.82,179.87,180.0,13438.0
2021-06-18 13:30:00,179.91,180.56,179.82,180.3,10873.0,179.91,180.56,179.82,180.3,10873.0
2021-06-18 14:00:00,180.18,180.85,180.03,180.28,13206.0,180.18,180.85,180.03,180.28,13206.0
2021-06-18 14:30:00,180.18,180.33,179.55,179.76,7120.0,180.18,180.33,179.55,179.76,7120.0
2021-06-18 15:00:00,179.7,180.47,179.45,180.25,11002.0,179.7,180.47,179.45,180.25,11002.0
2021-06-18 15:30:00,180.32,181.14,180.0,180.67,101587.0,180.32,181.14,180.0,180.67,101587.0
2021-06-21 09:30:00,184.25,187.1,182.6,185.85,48451.0,184.25,187.1,182.6,185.85,48451.0
2021-06-21 10:00:00,185.85,188.52,185.17,188.16,57811.0,185.85,188.52,185.17,188.16,57811.0
2021-06-21 10:30:00,188.1,189.61,187.4,187.85,54991.0,188.1,189.61,187.4,187.85,54991.0
2021-06-21 11:00:00,187.59,187.73,186.81,187.23,15305.0,187.59,187.73,186.81,187.23,15305.0
2021-06-21 11:30:00,187.32,187.88,187.31,187.46,12026.0,187.32,187.88,187.31,187.46,12026.0
2021-06-21 12:00:00,187.51,187.6,186.91,187.02,13632.0,187.51,187.6,186.91,187.02,13632.0
2021-06-21 12:30:00,187.1,187.3,186.85,187.12,8589.0,187.1,187.3,186.85,187.12,8589.0
2021-06-21 13:00:00,187.19,187.47,187.04,187.37,12567.0,187.19,187.47,187.04,187.37,12567.0
2021-06-21 13:30:00,187.43,187.6,187.17,187.57,14667.0,187.43,187.6,187.17,187.57,14667.0
2021-06-21 14:00:00,187.63,188.18,186.06,186.28,17552.0,187.63,188.18,186.06,186.28,17552.0
2021-06-21 14:30:00,186.17,186.38,185.68,186.38,26204.0,186.17,186.38,185.68,186.38,26204.0
2021-06-21 15:00:00,186.42,187.02,186.17,186.86,7314.0,186.42,187.02,186.17,186.86,7314.0
2021-06-21 15:30:00,186.67,187.8,186.59,187.15,70359.0,186.67,187.8,186.59,187.15,70359.0
2021-06-22 09:30:00,186.66,188.89,185.56,188.61,30249.0,186.66,188.89,185.56,188.61,30249.0
2021-06-22 10:00:00,188.72,190.63,188.45,190.06,42790.0,188.72,190.63,188.45,190.06,42790.0
2021-06-22 10:30:00,190.18,191.31,189.66,190.88,17379.0,190.18,191.31,189.66,190.88,17379.0
2021-06-22 11:00:00,190.78,191.28,190.64,190.71,12088.0,190.78,191.28,190.64,190.71,12088.0
2021-06-22 11:30:00,190.73,191.24,190.32,190.34,10620.0,190.73,191.24,190.32,190.34,10620.0
2021-06-22 12:00:00,190.5,190.72,189.98,190.31,9383.0,190.5,190.72,189.98,190.31,9383.0
2021-06-22 12:30:00,190.19,190.35,189.81,189.91,9970.0,190.19,190.35,189.81,189.91,9970.0
2021-06-22 13:00:00,189.88,190.57,189.88,190.56,7978.0,189.88,190.57,189.88,190.56,7978.0
2021-06-22 13:30:00,190.64,190.95,190.25,190.95,9383.0,190.64,190.95,190.25,190.95,9383.0
2021-06-22 14:00:00,190.9,191.27,190.36,191.14,13393.0,190.9,191.27,190.36,191.14,13393.0
2021-06-22 14:30:00,191.16,191.46,190.64,190.98,13818.0,191.16,191.46,190.64,190.98,13818.0
2021-06-22 15:00:00,190.97,191.33,190.82,191.17,15157.0,190.97,191.33,190.82,191.17,15157.0
2021-06-22 15:30:00,191.25,191.36,189.97,190.06,89569.0,191.25,191.36,189.97,190.06,89569.0
2021-06-23 09:30:00,191.15,191.51,189.07,189.97,15783.0,191.15,191.51,189.07,189.97,15783.0
2021-06-23 10:00:00,190.05,191.89,189.62,191.89,16574.0,190.05,191.89,189.62,191.89,16574.0
2021-06-23 10:30:00,191.67,192.1,190.06,190.62,24385.0,191.67,192.1,190.06,190.62,24385.0
2021-06-23 11:00:00,190.79,190.79,190.01,190.09,10814.0,190.79,190.79,190.01,190.09,10814.0
2021-06-23 11:30:00,189.9,190.01,189.28,189.29,7800.0,189.9,190.01,189.28,189.29,7800.0
2021-06-23 12:00:00,189.12,189.46,189.06,189.4,6633.0,189.12,189.46,189.06,189.4,6633.0
2021-06-23 12:30:00,189.42,190.39,189.35,189.92,10333.0,189.42,190.39,189.35,189.92,10333.0
2021-06-23 13:00:00,190.06,190.24,189.86,190.17,6388.0,190.06,190.24,189.86,190.17,6388.0
2021-06-23 13:30:00,190.07,190.49,190.0,190.37,6119.0,190.07,190.49,190.0,190.37,6119.0
2021-06-23 14:00:00,190.31,190.81,190.11,190.46,12121.0,190.31,190.81,190.11,190.46,12121.0
2021-06-23 14:30:00,190.41,190.41,189.83,190.12,5866.0,190.41,190.41,189.83,190.12,5866.0
2021-06-23 15:00:00,190.04,190.15,189.6,190.0,14961.0,190.04,190.15,189.6,190.0,14961.0
2021-06-23 15:30:00,189.93,190.17,188.29,188.29,49485.0,189.93,190.17,188.29,188.29,49485.0
2021-06-24 09:30:00,189.85,190.21,186.5,188.15,19974.0,189.85,190.21,186.5,188.15,19974.0
2021-06-24 10:00:00,188.19,188.97,187.86,188.66,22950.0,188.19,188.97,187.86,188.66,22950.0
2021-06-24 10:30:00,188.94,189.6,188.85,189.6,10977.0,188.94,189.6,188.85,189.6,10977.0
2021-06-24 11:00:00,189.79,190.29,189.36,190.1,17078.0,189.79,190.29,189.36,190.1,17078.0
2021-06-24 11:30:00,190.28,190.75,189.85,189.85,10498.0,190.28,190.75,189.85,189.85,10498.0
2021-06-24 12:00:00,189.97,190.34,189.8,190.11,17761.0,189.97,190.34,189.8,190.11,17761.0
2021-06-24 12:30:00,190.16,191.26,190.15,190.89,7704.0,190.16,191.26,190.15,190.89,7704.0
2021-06-24 13:00:00,191.0,191.0,190.52,190.52,4687.0,191.0,191.0,190.52,190.52,4687.0
2021-06-24 13:30:00,190.45,190.83,190.35,190.61,6400.0,190.45,190.83,190.35,190.61,6400.0
2021-06-24 14:00:00,190.59,190.9,190.4,190.83,4899.0,190.59,190.9,190.4,190.83,4899.0
2021-06-24 14:30:00,190.71,190.82,190.24,190.46,6200.0,190.71,190.82,190.24,190.46,6200.0
2021-06-24 15:00:00,190.38,190.86,190.35,190.49,9345.0,190.38,190.86,190.35,190.49,9345.0
2021-06-24 15:30:00,190.54,190.98,190.05,190.23,106765.0,190.54,190.98,190.05,190.23,106765.0
2021-06-25 09:30:00,191.89,192.84,190.64,192.66,12656.0,191.89,192.84,190.64,192.66,12656.0
2021-06-25 10:00:00,192.67,193.92,192.31,193.05,13095.0,192.67,193.92,192.31,193.05,13095.0
2021-06-25 10:30:00,192.88,192.88,192.07,192.26,8473.0,192.88,192.88,192.07,192.26,8473.0
2021-06-25 11:00:00,192.19,193.04,192.08,193.01,12045.0,192.19,193.04,192.08,193.01,12045.0
2021-06-25 11:30:00,193.16,194.69,192.81,194.4,16678.0,193.16,194.69,192.81,194.4,16678.0
2021-06-25 12:00:00,194.42,194.68,193.39,193.48,7230.0,194.42,194.68,193.39,193.48,7230.0
2021-06-25 12:30:00,193.4,193.59,193.01,193.01,7313.0,193.4,193.59,193.01,193.01,7313.0
2021-06-25 13:00:00,192.98,193.34,192.69,192.97,8525.0,192.98,193.34,192.69,192.97,8525.0
2021-06-25 13:30:00,193.01,194.26,192.98,193.92,9425.0,193.01,194.26,192.98,193.92,9425.0
2021-06-25 14:00:00,193.93,194.81,193.86,194.6,13368.0,193.93,194.81,193.86,194.6,13368.0
2021-06-25 14:30:00,194.65,195.84,194.38,195.75,34665.0,194.65,195.84,194.38,195.75,34665.0
2021-06-25 15:00:00,195.83,196.99,195.62,196.35,34400.0,195.83,196.99,195.62,196.35,34400.0
2021-06-25 15:30:00,196.14,196.51,195.48,195.93,140401.0,196.14,196.51,195.48,195.93,140401.0
2021-06-28 09:30:00,194.6,194.6,191.6,194.05,30351.0,194.6,194.6,191.6,194.05,30351.0
2021-06-28 10:00:00,193.84,194.3,192.16,193.25,32527.0,193.84,194.3,192.16,193.25,32527.0
2021-06-28 10:30:00,193.09,193.2,192.04,192.19,23913.0,193.09,193.2,192.04,192.19,23913.0
2021-06-28 11:00:00,192.03,192.18,190.76,191.06,17519.0,192.03,192.18,190.76,191.06,17519.0
2021-06-28 11:30:00,191.07,191.33,190.48,191.17,15522.0,191.07,191.33,190.48,191.17,15522.0
2021-06-28 12:00:00,191.09,191.36,190.18,190.48,19804.0,191.09,191.36,190.18,190.48,19804.0
2021-06-28 12:30:00,190.47,191.0,190.47,190.64,12998.0,190.47,191.0,190.47,190.64,12998.0
2021-06-28 13:00:00,190.77,190.77,189.69,189.89,9636.0,190.77,190.77,189.69,189.89,9636.0
2021-06-28 13:30:00,189.67,190.17,189.6,189.91,16986.0,189.67,190.17,189.6,189.91,16986.0
2021-06-28 14:00:00,189.91,190.28,189.77,189.89,32600.0,189.91,190.28,189.77,189.89,32600.0
2021-06-28 14:30:00,189.94,190.15,189.36,189.73,19411.0,189.94,190.15,189.36,189.73,19411.0
2021-06-28 15:00:00,189.73,190.12,189.15,190.0,11382.0,189.73,190.12,189.15,190.0,11382.0
2021-06-28 15:30:00,189.87,190.04,189.69,189.89,71755.0,189.87,190.04,189.69,189.89,71755.0
2021-06-29 09:30:00,191.64,191.89,189.77,190.8,12156.0,191.64,191.89,189.77,190.8,12156.0
2021-06-29 10:00:00,190.99,191.7,190.48,191.25,41062.0,190.99,191.7,190.48,191.25,41062.0
2021-06-29 10:30:00,191.36,191.47,190.12,191.16,14111.0,191.36,191.47,190.12,191.16,14111.0
2021-06-29 11:00:00,190.84,192.02,190.84,191.63,25363.0,190.84,192.02,190.84,191.63,25363.0
2021-06-29 11:30:00,191.6,191.72,191.04,191.23,11635.0,191.6,191.72,191.04,191.23,11635.0
2021-06-29 12:00:00,191.23,191.5,190.65,190.78,9195.0,191.23,191.5,190.65,190.78,9195.0
2021-06-29 12:30:00,190.74,190.93,189.94,190.14,11533.0,190.74,190.93,189.94,190.14,11533.0
2021-06-29 13:00:00,190.24,190.48,189.6,189.71,7147.0,190.24,190.48,189.6,189.71,7147.0
2021-06-29 13:30:00,189.68,190.57,189.6,190.57,11436.0,189.68,190.57,189.6,190.57,11436.0
2021-06-29 14:00:00,190.5,190.5,189.95,190.0,11522.0,190.5,190.5,189.95,190.0,11522.0
2021-06-29 14:30:00,189.99,190.19,189.79,190.18,12791.0,189.99,190.19,189.79,190.18,12791.0
2021-06-29 15:00:00,190.12,190.41,190.01,190.23,12705.0,190.12,190.41,190.01,190.23,12705.0
2021-06-29 15:30:00,190.05,190.51,190.01,190.36,64461.0,190.05,190.51,190.01,190.36,64461.0
2021-06-30 09:30:00,189.35,191.34,189.27,190.94,21935.0,189.35,191.34,189.27,190.94,21935.0
2021-06-30 10:00:00,191.14,191.78,190.42,190.59,25204.0,191.14,191.78,190.42,190.59,25204.0
2021-06-30 10:30:00,190.51,191.78,190.46,191.13,15027.0,190.51,191.78,190.46,191.13,15027.0
2021-06-30 11:00:00,191.06,191.26,190.68,190.94,8510.0,191.06,191.26,190.68,190.94,8510.0
2021-06-30 11:30:00,190.88,191.01,190.33,190.36,10067.0,190.88,191.01,190.33,190.36,10067.0
2021-06-30 12:00:00,190.43,190.61,190.04,190.55,13211.0,190.43,190.61,190.04,190.55,13211.0
2021-06-30 12:30:00,190.63,190.97,190.15,190.25,9991.0,190.63,190.97,190.15,190.25,9991.0
2021-06-30 13:00:00,190.25,190.48,190.14,190.27,10481.0,190.25,190.48,190.14,190.27,10481.0
2021-06-30 13:30:00,190.2,190.87,190.03,190.84,12263.0,190.2,190.87,190.03,190.84,12263.0
2021-06-30 14:00:00,190.84,191.78,190.67,191.66,12422.0,190.84,191.78,190.67,191.66,12422.0
2021-06-30 14:30:00,191.66,192.25,191.65,192.09,24509.0,191.66,192.25,191.65,192.09,24509.0
2021-06-30 15:00:00,192.18,192.39,191.9,191.99,13805.0,192.18,192.39,191.9,191.99,13805.0
2021-06-30 15:30:00,191.99,192.43,191.26,192.18,101925.0,191.99,192.43,191.26,192.18,101925.0
2021-07-01 09:30:00,193.83,195.14,191.81,194.82,43249.0,193.83,195.14,191.81,194.82,43249.0
2021-07-01 10:00:00,195.21,197.2,195.11,195.59,13274.0,195.21,197.2,195.11,195.59,13274.0
2021-07-01 10:30:00,195.6,195.84,194.12,195.1,25522.0,195.6,195.84,194.12,195.1,25522.0
2021-07-01 11:00:00,195.2,196.32,194.05,195.32,44923.0,195.2,196.32,194.05,195.32,44923.0
2021-07-01 11:30:00,195.4,195.53,194.54,195.36,21690.0,195.4,195.53,194.54,195.36,21690.0
2021-07-01 12:00:00,195.53,196.0,195.23,195.99,12180.0,195.53,196.0,195.23,195.99,12180.0
2021-07-01 12:30:00,196.02,196.67,195.87,196.64,7806.0,196.02,196.67,195.87,196.64,7806.0
2021-07-01 13:00:00,196.87,197.56,196.87,197.3,9254.0,196.87,197.56,196.87,197.3,9254.0
2021-07-01 13:30:00,197.24,197.44,196.59,196.63,12661.0,197.24,197.44,196.59,196.63,12661.0
2021-07-01 14:00:00,196.79,196.96,196.32,196.91,23024.0,196.79,196.96,196.32,196.91,23024.0
2021-07-01 14:30:00,196.94,197.54,196.87,197.35,46209.0,196.94,197.54,196.87,197.35,46209.0
2021-07-01 15:00:00,197.54,197.99,197.43,197.97,22536.0,197.54,197.99,197.43,197.97,22536.0
2021-07-01 15:30:00,197.98,197.98,197.24,197.24,83275.0,197.98,197.98,197.24,197.24,83275.0
2021-07-02 09:30:00,197.12,197.81,195.95,196.0,41927.0,197.12,197.81,195.95,196.0,41927.0
2021-07-02 10:00:00,196.0,196.89,195.27,195.27,72703.0,196.0,196.89,195.27,195.27,72703.0
2021-07-02 10:30:00,195.46,195.72,194.58,195.11,28166.0,195.46,195.72,194.58,195.11,28166.0
2021-07-02 11:00:00,195.03,195.2,194.93,195.04,25229.0,195.03,195.2,194.93,195.04,25229.0
2021-07-02 11:30:00,195.08,195.2,194.81,195.03,42768.0,195.08,195.2,194.81,195.03,42768.0
2021-07-02 12:00:00,195.1,195.16,194.92,195.11,34224.0,195.1,195.16,194.92,195.11,34224.0
2021-07-02 12:30:00,195.08,195.58,194.96,195.03,45072.0,195.08,195.58,194.96,195.03,45072.0
2021-07-02 13:00:00,195.04,195.61,195.03,195.44,9366.0,195.04,195.61,195.03,195.44,9366.0
2021-07-02 13:30:00,195.52,195.64,195.35,195.44,8712.0,195.52,195.64,195.35,195.44,8712.0
2021-07-02 14:00:00,195.44,195.99,195.42,195.75,11894.0,195.44,195.99,195.42,195.75,11894.0
2021-07-02 14:30:00,195.72,195.99,195.45,195.46,10029.0,195.72,195.99,195.45,195.46,10029.0
2021-07-02 15:00:00,195.55,195.78,195.17,195.33,9292.0,195.55,195.78,195.17,195.33,9292.0
2021-07-02 15:30:00,195.3,195.45,194.9,195.02,58641.0,195.3,195.45,194.9,195.02,58641.0
2021-07-06 09:30:00,196.4,198.22,194.72,195.43,28678.0,196.4,198.22,194.72,195.43,28678.0
2021-07-06 10:00:00,195.25,195.25,192.74,193.09,127554.0,195.25,195.25,192.74,193.09,127554.0
2021-07-06 10:30:00,192.65,193.64,192.3,192.44,14962.0,192.65,193.64,192.3,192.44,14962.0
2021-07-06 11:00:00,192.4,192.43,191.23,192.01,26909.0,192.4,192.43,191.23,192.01,26909.0
2021-07-06 11:30:00,192.03,193.18,192.03,192.61,15298.0,192.03,193.18,192.03,192.61,15298.0
2021-07-06 12:00:00,192.48,193.35,192.2,193.12,7636.0,192.48,193.35,192.2,193.12,7636.0
2021-07-06 12:30:00,193.17,193.75,192.76,193.64,8614.0,193.17,193.75,192.76,193.64,8614.0
2021-07-06 13:00:00,193.75,193.76,193.11,193.24,6756.0,193.75,193.76,193.11,193.24,6756.0
2021-07-06 13:30:00,193.27,193.56,193.02,193.35,8534.0,193.27,193.56,193.02,193.35,8534.0
2021-07-06 14:00:00,193.34,193.45,193.08,193.44,7601.0,193.34,193.45,193.08,193.44,7601.0
2021-07-06 14:30:00,193.59,194.21,193.57,193.94,12370.0,193.59,194.21,193.57,193.94,12370.0
2021-07-06 15:00:00,193.91,194.19,193.74,193.94,7845.0,193.91,194.19,193.74,193.94,7845.0
2021-07-06 15:30:00,194.01,194.09,193.39,193.7,51705.0,194.01,194.09,193.39,193.7,51705.0
2021-07-07 09:30:00,192.76,196.9,192.76,195.97,22272.0,192.76,196.9,192.76,195.97,22272.0
2021-07-07 10:00:00,195.99,196.35,194.02,194.1,34920.0,195.99,196.35,194.02,194.1,34920.0
2021-07-07 10:30:00,194.04,195.11,193.78,194.69,8876.0,194.04,195.11,193.78,194.69,8876.0
2021-07-07 11:00:00,194.78,197.77,194.65,197.77,35210.0,194.78,197.77,194.65,197.77,35210.0
2021-07-07 11:30:00,197.77,198.45,197.4,197.49,18317.0,197.77,198.45,197.4,197.49,18317.0
2021-07-07 12:00:00,197.5,199.0,197.45,198.59,14013.0,197.5,199.0,197.45,198.59,14013.0
2021-07-07 12:30:00,198.67,199.05,198.01,198.26,7541.0,198.67,199.05,198.01,198.26,7541.0
2021-07-07 13:00:00,198.37,198.63,197.67,197.9,9629.0,198.37,198.63,197.67,197.9,9629.0
2021-07-07 13:30:00,197.9,198.54,197.9,198.13,16449.0,197.9,198.54,197.9,198.13,16449.0
2021-07-07 14:00:00,198.17,198.68,197.77,197.89,5516.0,198.17,198.68,197.77,197.89,5516.0
2021-07-07 14:30:00,197.81,198.17,197.35,198.17,9238.0,197.81,198.17,197.35,198.17,9238.0
2021-07-07 15:00:00,198.21,198.75,198.2,198.37,8972.0,198.21,198.75,198.2,198.37,8972.0
2021-07-07 15:30:00,198.48,198.79,197.64,197.99,46458.0,198.48,198.79,197.64,197.99,46458.0
2021-07-08 09:30:00,192.67,192.91,190.53,191.15,21281.0,192.67,192.91,190.53,191.15,21281.0
2021-07-08 10:00:00,191.25,191.77,189.87,191.55,17825.0,191.25,191.77,189.87,191.55,17825.0
2021-07-08 10:30:00,191.5,192.56,191.17,191.56,33638.0,191.5,192.56,191.17,191.56,33638.0
2021-07-08 11:00:00,191.8,194.11,191.66,193.95,7677.0,191.8,194.11,191.66,193.95,7677.0
2021-07-08 11:30:00,193.98,195.49,193.78,195.28,18369.0,193.98,195.49,193.78,195.28,18369.0
2021-07-08 12:00:00,195.49,196.02,194.76,195.11,12703.0,195.49,196.02,194.76,195.11,12703.0
2021-07-08 12:30:00,194.92,195.97,194.82,195.43,11069.0,194.92,195.97,194.82,195.43,11069.0
2021-07-08 13:00:00,195.54,195.54,194.44,195.17,9073.0,195.54,195.54,194.44,195.17,9073.0
2021-07-08 13:30:00,195.19,195.19,193.95,194.22,8246.0,195.19,195.19,193.95,194.22,8246.0
2021-07-08 14:00:00,194.12,194.13,193.08,193.08,9274.0,194.12,194.13,193.08,193.08,9274.0
2021-07-08 14:30:00,193.05,193.24,192.64,193.16,10454.0,193.05,193.24,192.64,193.16,10454.0
2021-07-08 15:00:00,193.44,193.68,193.05,193.45,8834.0,193.44,193.68,193.05,193.45,8834.0
2021-07-08 15:30:00,193.45,193.81,192.25,193.15,66139.0,193.45,193.81,192.25,193.15,66139.0
2021-07-09 09:30:00,197.32,199.62,196.63,199.47,27851.0,197.32,199.62,196.63,199.47,27851.0
2021-07-09 10:00:00,199.45,200.53,199.37,200.53,25495.0,199.45,200.53,199.37,200.53,25495.0
2021-07-09 10:30:00,200.93,200.97,197.86,197.87,29493.0,200.93,200.97,197.86,197.87,29493.0
2021-07-09 11:00:00,197.9,199.3,197.87,198.73,14850.0,197.9,199.3,197.87,198.73,14850.0
2021-07-09 11:30:00,198.68,199.29,198.38,198.42,14034.0,198.68,199.29,198.38,198.42,14034.0
2021-07-09 12:00:00,198.45,199.28,198.38,198.76,9655.0,198.45,199.28,198.38,198.76,9655.0
2021-07-09 12:30:00,198.65,199.52,198.55,199.52,6554.0,198.65,199.52,198.55,199.52,6554.0
2021-07-09 13:00:00,199.57,199.62,199.15,199.56,12467.0,199.57,199.62,199.15,199.56,12467.0
2021-07-09 13:30:00,199.57,199.89,199.25,199.46,24024.0,199.57,199.89,199.25,199.46,24024.0
2021-07-09 14:00:00,199.36,199.93,199.25,199.67,9159.0,199.36,199.93,199.25,199.67,9159.0
2021-07-09 14:30:00,199.69,199.83,199.44,199.75,11562.0,199.69,199.83,199.44,199.75,11562.0
2021-07-09 15:00:00,199.77,199.77,198.83,198.86,15084.0,199.77,199.77,198.83,198.86,15084.0
2021-07-09 15:30:00,198.9,199.39,198.65,199.09,64190.0,198.9,199.39,198.65,199.09,64190.0
2021-07-12 09:30:00,195.93,199.08,194.78,198.74,18936.0,195.93,199.08,194.78,198.74,18936.0
2021-07-12 10:00:00,198.96,199.51,197.38,198.16,19946.0,198.96,199.51,197.38,198.16,19946.0
2021-07-12 10:30:00,197.93,199.02,196.96,198.23,15410.0,197.93,199.02,196.96,198.23,15410.0
2021-07-12 11:00:00,197.81,197.84,197.26,197.38,10150.0,197.81,197.84,197.26,197.38,10150.0
2021-07-12 11:30:00,197.39,197.66,196.98,197.64,9009.0,197.39,197.66,196.98,197.64,9009.0
2021-07-12 12:00:00,197.54,197.85,197.1,197.26,23080.0,197.54,197.85,197.1,197.26,23080.0
2021-07-12 12:30:00,197.34,198.05,197.17,197.35,8050.0,197.34,198.05,197.17,197.35,8050.0
2021-07-12 13:00:00,197.39,197.63,196.85,197.62,7995.0,197.39,197.63,196.85,197.62,7995.0
2021-07-12 13:30:00,197.67,198.76,197.67,198.55,17794.0,197.67,198.76,197.67,198.55,17794.0
2021-07-12 14:00:00,198.72,198.85,198.1,198.85,9430.0,198.72,198.85,198.1,198.85,9430.0
2021-07-12 14:30:00,198.91,198.91,198.39,198.61,7989.0,198.91,198.91,198.39,198.61,7989.0
2021-07-12 15:00:00,198.63,198.87,198.2,198.76,15640.0,198.63,198.87,198.2,198.76,15640.0
2021-07-12 15:30:00,198.71,199.17,198.18,198.84,59095.0,198.71,199.17,198.18,198.84,59095.0
2021-07-13 09:30:00,196.89,197.29,194.46,194.69,44032.0,196.89,197.29,194.46,194.69,44032.0
2021-07-13 10:00:00,194.81,195.16,193.92,194.38,19071.0,194.81,195.16,193.92,194.38,19071.0
2021-07-13 10:30:00,194.64,195.07,193.85,194.43,16929.0,194.64,195.07,193.85,194.43,16929.0
2021-07-13 11:00:00,194.37,194.57,193.59,193.97,17130.0,194.37,194.57,193.59,193.97,17130.0
2021-07-13 11:30:00,193.96,195.07,193.78,194.94,9836.0,193.96,195.07,193.78,194.94,9836.0
2021-07-13 12:00:00,194.96,195.54,194.27,194.7,9043.0,194.96,195.54,194.27,194.7,9043.0
2021-07-13 12:30:00,194.72,194.8,194.45,194.45,4589.0,194.72,194.8,194.45,194.45,4589.0
2021-07-13 13:00:00,194.41,194.74,194.13,194.58,8617.0,194.41,194.74,194.13,194.58,8617.0
2021-07-13 13:30:00,194.6,194.87,194.34,194.77,6498.0,194.6,194.87,194.34,194.77,6498.0
2021-07-13 14:00:00,194.76,196.29,194.5,196.07,26183.0,194.76,196.29,194.5,196.07,26183.0
2021-07-13 14:30:00,196.06,196.12,195.33,195.47,6683.0,196.06,196.12,195.33,195.47,6683.0
2021-07-13 15:00:00,195.5,195.81,194.63,194.69,14335.0,195.5,195.81,194.63,194.69,14335.0
2021-07-13 15:30:00,194.59,194.94,194.12,194.52,61740.0,194.59,194.94,194.12,194.52,61740.0
2021-07-14 09:30:00,195.68,196.84,195.31,195.81,15209.0,195.68,196.84,195.31,195.81,15209.0
2021-07-14 10:00:00,195.58,195.74,193.29,193.45,12317.0,195.58,195.74,193.29,193.45,12317.0
2021-07-14 10:30:00,193.08,193.41,192.41,193.04,11452.0,193.08,193.41,192.41,193.04,11452.0
2021-07-14 11:00:00,192.73,193.39,192.2,192.4,9280.0,192.73,193.39,192.2,192.4,9280.0
2021-07-14 11:30:00,192.83,193.34,192.62,192.99,27293.0,192.83,193.34,192.62,192.99,27293.0
2021-07-14 12:00:00,193.14,193.79,193.14,193.45,5229.0,193.14,193.79,193.14,193.45,5229.0
2021-07-14 12:30:00,193.46,194.18,193.42,194.11,7398.0,193.46,194.18,193.42,194.11,7398.0
2021-07-14 13:00:00,194.09,194.21,193.2,193.7,7125.0,194.09,194.21,193.2,193.7,7125.0
2021-07-14 13:30:00,193.77,194.29,193.61,193.8,7037.0,193.77,194.29,193.61,193.8,7037.0
2021-07-14 14:00:00,193.87,194.02,193.44,193.94,8952.0,193.87,194.02,193.44,193.94,8952.0
2021-07-14 14:30:00,193.94,193.94,193.27,193.63,10366.0,193.94,193.94,193.27,193.63,10366.0
2021-07-14 15:00:00,193.66,194.61,193.66,194.43,11670.0,193.66,194.61,193.66,194.43,11670.0
2021-07-14 15:30:00,194.48,194.79,193.7,194.36,76004.0,194.48,194.79,193.7,194.36,76004.0
2021-07-15 09:30:00,192.0,193.29,191.55,191.97,19884.0,192.0,193.29,191.55,191.97,19884.0
2021-07-15 10:00:00,192.17,192.95,190.46,190.94,19040.0,192.17,192.95,190.46,190.94,19040.0
2021-07-15 10:30:00,191.32,191.68,190.57,191.31,19371.0,191.32,191.68,190.57,191.31,19371.0
2021-07-15 11:00:00,191.44,191.74,190.74,191.65,24234.0,191.44,191.74,190.74,191.65,24234.0
2021-07-15 11:30:00,191.63,191.91,191.28,191.5,20577.0,191.63,191.91,191.28,191.5,20577.0
2021-07-15 12:00:00,191.58,191.67,190.54,190.71,14716.0,191.58,191.67,190.54,190.71,14716.0
2021-07-15 12:30:00,190.58,191.55,190.36,190.99,11786.0,190.58,191.55,190.36,190.99,11786.0
2021-07-15 13:00:00,190.99,191.01,189.58,189.69,10189.0,190.99,191.01,189.58,189.69,10189.0
2021-07-15 13:30:00,189.58,189.58,188.14,188.18,14810.0,189.58,189.58,188.14,188.18,14810.0
2021-07-15 14:00:00,188.19,189.86,188.19,189.86,15777.0,188.19,189.86,188.19,189.86,15777.0
2021-07-15 14:30:00,189.79,190.08,189.52,190.06,19146.0,189.79,190.08,189.52,190.06,19146.0
2021-07-15 15:00:00,190.01,190.39,189.75,190.34,21040.0,190.01,190.39,189.75,190.34,21040.0
2021-07-15 15:30:00,190.37,190.93,190.12,190.79,88392.0,190.37,190.93,190.12,190.79,88392.0
2021-07-16 09:30:00,191.0,192.19,190.65,191.15,18676.0,191.0,192.19,190.65,191.15,18676.0
2021-07-16 10:00:00,190.72,190.72,188.22,188.59,22274.0,190.72,190.72,188.22,188.59,22274.0
2021-07-16 10:30:00,188.79,189.17,187.72,188.55,26164.0,188.79,189.17,187.72,188.55,26164.0
2021-07-16 11:00:00,188.61,189.08,188.34,188.52,22720.0,188.61,189.08,188.34,188.52,22720.0
2021-07-16 11:30:00,188.59,189.35,188.47,188.58,6760.0,188.59,189.35,188.47,188.58,6760.0
2021-07-16 12:00:00,188.52,188.7,187.84,187.84,6146.0,188.52,188.7,187.84,187.84,6146.0
2021-07-16 12:30:00,187.78,187.78,187.26,187.74,9213.0,187.78,187.78,187.26,187.74,9213.0
2021-07-16 13:00:00,187.63,187.63,187.14,187.14,5621.0,187.63,187.63,187.14,187.14,5621.0
2021-07-16 13:30:00,187.15,187.15,186.13,186.31,11938.0,187.15,187.15,186.13,186.31,11938.0
2021-07-16 14:00:00,186.03,186.3,185.64,185.75,16420.0,186.03,186.3,185.64,185.75,16420.0
2021-07-16 14:30:00,185.68,186.42,185.46,186.42,13849.0,185.68,186.42,185.46,186.42,13849.0
2021-07-16 15:00:00,186.34,186.42,185.65,186.12,20371.0,186.34,186.42,185.65,186.12,20371.0
2021-07-16 15:30:00,186.08,186.31,185.55,186.16,75078.0,186.08,186.31,185.55,186.16,75078.0
2021-07-19 09:30:00,181.59,181.75,178.01,178.96,49289.0,181.59,181.75,178.01,178.96,49289.0
2021-07-19 10:00:00,178.94,178.94,176.5,178.56,70329.0,178.94,178.94,176.5,178.56,70329.0
2021-07-19 10:30:00,178.63,180.74,178.63,179.65,23977.0,178.63,180.74,178.63,179.65,23977.0
2021-07-19 11:00:00,179.56,180.24,178.9,179.26,15484.0,179.56,180.24,178.9,179.26,15484.0
2021-07-19 11:30:00,179.03,180.82,178.86,180.45,17704.0,179.03,180.82,178.86,180.45,17704.0
2021-07-19 12:00:00,180.39,180.68,179.22,179.31,14232.0,180.39,180.68,179.22,179.31,14232.0
2021-07-19 12:30:00,179.04,179.13,177.86,178.41,16838.0,179.04,179.13,177.86,178.41,16838.0
2021-07-19 13:00:00,178.55,179.38,178.17,178.31,14796.0,178.55,179.38,178.17,178.31,14796.0
2021-07-19 13:30:00,178.08,178.13,177.13,177.13,9944.0,178.08,178.13,177.13,177.13,9944.0
2021-07-19 14:00:00,177.4,178.49,177.24,178.46,13031.0,177.4,178.49,177.24,178.46,13031.0
2021-07-19 14:30:00,178.45,178.61,177.45,178.34,12881.0,178.45,178.61,177.45,178.34,12881.0
2021-07-19 15:00:00,178.32,179.0,177.96,178.77,15571.0,178.32,179.0,177.96,178.77,15571.0
2021-07-19 15:30:00,178.68,180.72,178.41,180.72,69698.0,178.68,180.72,178.41,180.72,69698.0
2021-07-20 09:30:00,180.76,182.02,178.73,181.59,35599.0,180.76,182.02,178.73,181.59,35599.0
2021-07-20 10:00:00,181.62,184.73,181.62,184.23,37479.0,181.62,184.73,181.62,184.23,37479.0
2021-07-20 10:30:00,184.26,184.26,182.61,183.59,27777.0,184.26,184.26,182.61,183.59,27777.0
2021-07-20 11:00:00,183.72,184.81,183.62,183.81,15388.0,183.72,184.81,183.62,183.81,15388.0
2021-07-20 11:30:00,183.75,184.82,183.42,184.63,8965.0,183.75,184.82,183.42,184.63,8965.0
2021-07-20 12:00:00,184.52,184.82,183.9,184.7,9974.0,184.52,184.82,183.9,184.7,9974.0
2021-07-20 12:30:00,184.69,185.99,184.61,185.34,30519.0,184.69,185.99,184.61,185.34,30519.0
2021-07-20 13:00:00,185.49,185.76,184.99,185.75,18925.0,185.49,185.76,184.99,185.75,18925.0
2021-07-20 13:30:00,185.87,186.38,185.71,186.24,11744.0,185.87,186.38,185.71,186.24,11744.0
2021-07-20 14:00:00,186.22,186.85,186.22,186.74,14947.0,186.22,186.85,186.22,186.74,14947.0
2021-07-20 14:30:00,186.8,187.06,186.4,186.69,16042.0,186.8,187.06,186.4,186.69,16042.0
2021-07-20 15:00:00,186.55,187.27,186.55,187.27,12849.0,186.55,187.27,186.55,187.27,12849.0
2021-07-20 15:30:00,187.23,187.34,186.35,186.47,45399.0,187.23,187.34,186.35,186.47,45399.0
2021-07-21 09:30:00,191.15,194.74,189.04,193.88,19650.0,191.15,194.74,189.04,193.88,19650.0
2021-07-21 10:00:00,194.35,195.44,192.74,192.74,14514.0,194.35,195.44,192.74,192.74,14514.0
2021-07-21 10:30:00,192.74,192.74,191.32,191.32,11713.0,192.74,192.74,191.32,191.32,11713.0
2021-07-21 11:00:00,191.5,192.24,191.32,191.32,9393.0,191.5,192.24,191.32,191.32,9393.0
2021-07-21 11:30:00,191.53,192.84,191.53,192.61,10993.0,191.53,192.84,191.53,192.61,10993.0
2021-07-21 12:00:00,192.68,193.0,192.56,192.97,5144.0,192.68,193.0,192.56,192.97,5144.0
2021-07-21 12:30:00,192.89,193.02,192.43,192.72,6935.0,192.89,193.02,192.43,192.72,6935.0
2021-07-21 13:00:00,192.63,193.49,192.63,193.05,17973.0,192.63,193.49,192.63,193.05,17973.0
2021-07-21 13:30:00,193.05,193.05,192.32,192.44,5607.0,193.05,193.05,192.32,192.44,5607.0
2021-07-21 14:00:00,192.53,192.71,191.94,191.98,6903.0,192.53,192.71,191.94,191.98,6903.0
2021-07-21 14:30:00,191.92,192.54,191.89,192.54,6403.0,191.92,192.54,191.89,192.54,6403.0
2021-07-21 15:00:00,192.56,192.68,191.93,192.01,12333.0,192.56,192.68,191.93,192.01,12333.0
2021-07-21 15:30:00,191.96,192.64,191.94,192.64,56183.0,191.96,192.64,191.94,192.64,56183.0
2021-07-22 09:30:00,192.1,192.1,188.68,189.64,8324.0,192.1,192.1,188.68,189.64,8324.0
2021-07-22 10:00:00,189.59,190.17,188.61,188.62,8639.0,189.59,190.17,188.61,188.62,8639.0
2021-07-22 10:30:00,188.56,189.51,188.54,188.54,6298.0,188.56,189.51,188.54,188.54,6298.0
2021-07-22 11:00:00,188.59,188.59,187.95,188.48,11147.0,188.59,188.59,187.95,188.48,11147.0
2021-07-22 11:30:00,188.47,188.76,188.18,188.35,5306.0,188.47,188.76,188.18,188.35,5306.0
2021-07-22 12:00:00,188.4,188.67,188.14,188.67,3273.0,188.4,188.67,188.14,188.67,3273.0
2021-07-22 12:30:00,188.68,189.48,188.52,189.48,5314.0,188.68,189.48,188.52,189.48,5314.0
2021-07-22 13:00:00,189.31,190.05,189.13,189.28,5428.0,189.31,190.05,189.13,189.28,5428.0
2021-07-22 13:30:00,189.38,189.45,189.15,189.25,1815.0,189.38,189.45,189.15,189.25,1815.0
2021-07-22 14:00:00,189.32,189.45,188.66,188.88,10659.0,189.32,189.45,188.66,188.88,10659.0
2021-07-22 14:30:00,188.84,188.97,188.76,188.95,3851.0,188.84,188.97,188.76,188.95,3851.0
2021-07-22 15:00:00,188.78,188.88,188.03,188.03,5661.0,188.78,188.88,188.03,188.03,5661.0
2021-07-22 15:30:00,188.09,188.33,187.25,187.38,57474.0,188.09,188.33,187.25,187.38,57474.0
2021-07-23 09:30:00,189.27,191.38,188.77,188.84,10265.0,189.27,191.38,188.77,188.84,10265.0
2021-07-23 10:00:00,188.83,190.23,188.46,190.07,16102.0,188.83,190.23,188.46,190.07,16102.0
2021-07-23 10:30:00,189.99,191.19,189.98,190.91,11457.0,189.99,191.19,189.98,190.91,11457.0
2021-07-23 11:00:00,190.91,191.81,190.75,191.53,11929.0,190.91,191.81,190.75,191.53,11929.0
2021-07-23 11:30:00,191.71,191.96,190.88,190.9,5953.0,191.71,191.96,190.88,190.9,5953.0
2021-07-23 12:00:00,190.8,191.36,190.8,191.36,4220.0,190.8,191.36,190.8,191.36,4220.0
2021-07-23 12:30:00,191.6,191.6,190.68,190.69,7589.0,191.6,191.6,190.68,190.69,7589.0
2021-07-23 13:00:00,190.61,191.61,190.51,191.25,7707.0,190.61,191.61,190.51,191.25,7707.0
2021-07-23 13:30:00,191.14,191.92,191.02,191.68,23552.0,191.14,191.92,191.02,191.68,23552.0
2021-07-23 14:00:00,191.58,191.72,190.93,191.15,11490.0,191.58,191.72,190.93,191.15,11490.0
2021-07-23 14:30:00,191.14,191.52,191.12,191.38,8282.0,191.14,191.52,191.12,191.38,8282.0
2021-07-23 15:00:00,191.38,191.53,191.09,191.34,37200.0,191.38,191.53,191.09,191.34,37200.0
2021-07-23 15:30:00,191.33,192.17,191.33,191.93,34678.0,191.33,192.17,191.33,191.93,34678.0
2021-07-26 09:30:00,192.24,193.79,190.82,191.72,7925.0,192.24,193.79,190.82,191.72,7925.0
2021-07-26 10:00:00,191.41,191.7,190.84,191.13,10296.0,191.41,191.7,190.84,191.13,10296.0
2021-07-26 10:30:00,191.07,191.29,190.07,191.12,13588.0,191.07,191.29,190.07,191.12,13588.0
2021-07-26 11:00:00,190.8,191.83,190.59,191.38,26093.0,190.8,191.83,190.59,191.38,26093.0
2021-07-26 11:30:00,191.23,191.48,190.59,190.66,8472.0,191.23,191.48,190.59,190.66,8472.0
2021-07-26 12:00:00,190.61,190.79,190.02,190.79,7070.0,190.61,190.79,190.02,190.79,7070.0
2021-07-26 12:30:00,190.81,190.82,190.07,190.07,12517.0,190.81,190.82,190.07,190.07,12517.0
2021-07-26 13:00:00,190.2,190.39,190.04,190.09,10251.0,190.2,190.39,190.04,190.09,10251.0
2021-07-26 13:30:00,190.16,190.16,189.72,190.11,4076.0,190.16,190.16,189.72,190.11,4076.0
2021-07-26 14:00:00,190.0,190.43,189.61,190.31,5789.0,190.0,190.43,189.61,190.31,5789.0
2021-07-26 14:30:00,190.38,190.61,190.04,190.46,5639.0,190.38,190.61,190.04,190.46,5639.0
2021-07-26 15:00:00,190.56,190.75,190.26,190.61,8581.0,190.56,190.75,190.26,190.61,8581.0
2021-07-26 15:30:00,190.68,191.12,190.4,191.08,35143.0,190.68,191.12,190.4,191.08,35143.0
2021-07-27 09:30:00,188.82,189.03,187.32,187.59,19407.0,188.82,189.03,187.32,187.59,19407.0
2021-07-27 10:00:00,187.62,188.76,186.55,188.5,46396.0,187.62,188.76,186.55,188.5,46396.0
2021-07-27 10:30:00,188.49,190.14,188.49,189.95,12434.0,188.49,190.14,188.49,189.95,12434.0
2021-07-27 11:00:00,190.17,190.45,189.04,189.13,6449.0,190.17,190.45,189.04,189.13,6449.0
2021-07-27 11:30:00,188.88,189.43,188.06,189.22,9129.0,188.88,189.43,188.06,189.22,9129.0
2021-07-27 12:00:00,189.06,189.06,187.7,188.24,7850.0,189.06,189.06,187.7,188.24,7850.0
2021-07-27 12:30:00,188.22,189.02,188.0,188.83,6736.0,188.22,189.02,188.0,188.83,6736.0
2021-07-27 13:00:00,188.69,189.09,188.59,188.61,14164.0,188.69,189.09,188.59,188.61,14164.0
2021-07-27 13:30:00,188.62,189.19,188.62,188.92,12277.0,188.62,189.19,188.62,188.92,12277.0
2021-07-27 14:00:00,188.85,189.19,188.71,189.16,14244.0,188.85,189.19,188.71,189.16,14244.0
2021-07-27 14:30:00,189.17,189.9,189.17,189.65,7181.0,189.17,189.9,189.17,189.65,7181.0
2021-07-27 15:00:00,189.76,189.9,189.29,189.45,9343.0,189.76,189.9,189.29,189.45,9343.0
2021-07-27 15:30:00,189.5,189.68,188.78,189.35,81331.0,189.5,189.68,188.78,189.35,81331.0
2021-07-28 09:30:00,190.83,192.27,188.85,188.86,22364.0,190.83,192.27,188.85,188.86,22364.0
2021-07-28 10:00:00,189.21,189.49,187.37,187.54,9125.0,189.21,189.49,187.37,187.54,9125.0
2021-07-28 10:30:00,187.39,188.15,186.51,188.15,34996.0,187.39,188.15,186.51,188.15,34996.0
2021-07-28 11:00:00,188.48,189.65,188.44,189.24,12588.0,188.48,189.65,188.44,189.24,12588.0
2021-07-28 11:30:00,189.22,190.0,189.0,189.75,7439.0,189.22,190.0,189.0,189.75,7439.0
2021-07-28 12:00:00,189.83,190.08,189.13,189.13,6875.0,189.83,190.08,189.13,189.13,6875.0
2021-07-28 12:30:00,189.15,189.45,188.49,188.78,26610.0,189.15,189.45,188.49,188.78,26610.0
2021-07-28 13:00:00,188.88,189.35,188.74,189.13,8048.0,188.88,189.35,188.74,189.13,8048.0
2021-07-28 13:30:00,189.08,189.43,188.97,189.38,7146.0,189.08,189.43,188.97,189.38,7146.0
2021-07-28 14:00:00,189.21,190.22,189.01,190.09,5991.0,189.21,190.22,189.01,190.09,5991.0
2021-07-28 14:30:00,190.23,191.15,189.83,190.95,9193.0,190.23,191.15,189.83,190.95,9193.0
2021-07-28 15:00:00,191.0,191.09,190.25,190.72,8075.0,191.0,191.09,190.25,190.72,8075.0
2021-07-28 15:30:00,190.92,191.03,189.91,189.91,30856.0,190.92,191.03,189.91,189.91,30856.0
2021-07-29 09:30:00,190.51,194.46,190.51,193.27,32798.0,190.51,194.46,190.51,193.27,32798.0
2021-07-29 10:00:00,192.81,194.05,192.55,193.39,42052.0,192.81,194.05,192.55,193.39,42052.0
2021-07-29 10:30:00,193.23,195.29,193.23,195.1,25158.0,193.23,195.29,193.23,195.1,25158.0
2021-07-29 11:00:00,194.96,195.45,194.11,194.62,16113.0,194.96,195.45,194.11,194.62,16113.0
2021-07-29 11:30:00,194.67,195.95,194.45,195.78,18542.0,194.67,195.95,194.45,195.78,18542.0
2021-07-29 12:00:00,195.69,195.93,195.41,195.61,7585.0,195.69,195.93,195.41,195.61,7585.0
2021-07-29 12:30:00,195.63,195.77,195.06,195.14,4951.0,195.63,195.77,195.06,195.14,4951.0
2021-07-29 13:00:00,195.31,195.67,194.97,195.66,8686.0,195.31,195.67,194.97,195.66,8686.0
2021-07-29 13:30:00,195.61,195.66,195.1,195.32,7582.0,195.61,195.66,195.1,195.32,7582.0
2021-07-29 14:00:00,195.26,195.36,193.97,193.98,13057.0,195.26,195.36,193.97,193.98,13057.0
2021-07-29 14:30:00,193.97,194.58,193.76,194.5,13423.0,193.97,194.58,193.76,194.5,13423.0
2021-07-29 15:00:00,194.45,195.5,194.05,194.99,36064.0,194.45,195.5,194.05,194.99,36064.0
2021-07-29 15:30:00,195.09,195.85,194.59,195.5,74924.0,195.09,195.85,194.59,195.5,74924.0
2021-07-30 09:30:00,194.06,202.49,194.05,199.68,133414.0,194.06,202.49,194.05,199.68,133414.0
2021-07-30 10:00:00,199.23,200.07,196.45,196.73,73627.0,199.23,200.07,196.45,196.73,73627.0
2021-07-30 10:30:00,196.6,198.91,196.6,197.29,56321.0,196.6,198.91,196.6,197.29,56321.0
2021-07-30 11:00:00,197.19,198.38,196.83,197.73,35139.0,197.19,198.38,196.83,197.73,35139.0
2021-07-30 11:30:00,197.75,197.96,195.16,196.22,33000.0,197.75,197.96,195.16,196.22,33000.0
2021-07-30 12:00:00,196.0,196.12,194.02,195.89,30106.0,196.0,196.12,194.02,195.89,30106.0
2021-07-30 12:30:00,196.0,196.57,194.44,195.04,17496.0,196.0,196.57,194.44,195.04,17496.0
2021-07-30 13:00:00,194.9,194.9,193.97,193.98,14843.0,194.9,194.9,193.97,193.98,14843.0
2021-07-30 13:30:00,193.96,194.59,193.86,194.03,15196.0,193.96,194.59,193.86,194.03,15196.0
2021-07-30 14:00:00,194.12,194.88,193.82,193.83,14169.0,194.12,194.88,193.82,193.83,14169.0
2021-07-30 14:30:00,193.84,194.67,193.25,194.58,25988.0,193.84,194.67,193.25,194.58,25988.0
2021-07-30 15:00:00,194.67,195.64,194.67,194.96,18243.0,194.67,195.64,194.67,194.96,18243.0
2021-07-30 15:30:00,194.92,195.55,194.42,194.92,115037.0,194.92,195.55,194.42,194.92,115037.0
2021-08-02 09:30:00,196.58,201.27,195.38,200.13,37598.0,196.58,201.27,195.38,200.13,37598.0
2021-08-02 10:00:00,199.49,200.29,198.54,199.06,32288.0,199.49,200.29,198.54,199.06,32288.0
2021-08-02 10:30:00,198.95,199.16,195.78,195.78,23820.0,198.95,199.16,195.78,195.78,23820.0
2021-08-02 11:00:00,195.83,197.21,195.83,197.06,22484.0,195.83,197.21,195.83,197.06,22484.0
2021-08-02 11:30:00,197.31,197.31,194.78,194.86,28379.0,197.31,197.31,194.78,194.86,28379.0
2021-08-02 12:00:00,194.84,196.21,194.58,196.21,17234.0,194.84,196.21,194.58,196.21,17234.0
2021-08-02 12:30:00,196.2,197.4,196.18,196.84,18080.0,196.2,197.4,196.18,196.84,18080.0
2021-08-02 13:00:00,197.11,197.65,196.53,197.06,22026.0,197.11,197.65,196.53,197.06,22026.0
2021-08-02 13:30:00,196.93,197.32,196.49,196.8,20808.0,196.93,197.32,196.49,196.8,20808.0
2021-08-02 14:00:00,196.71,197.57,196.7,197.32,20553.0,196.71,197.57,196.7,197.32,20553.0
2021-08-02 14:30:00,197.32,197.38,196.65,196.66,16917.0,197.32,197.38,196.65,196.66,16917.0
2021-08-02 15:00:00,196.64,196.79,196.09,196.35,18726.0,196.64,196.79,196.09,196.35,18726.0
2021-08-02 15:30:00,196.36,196.52,194.56,194.6,76331.0,196.36,196.52,194.56,194.6,76331.0
2021-08-03 09:30:00,196.03,196.03,191.36,193.62,22682.0,196.03,196.03,191.36,193.62,22682.0
2021-08-03 10:00:00,193.5,195.92,193.5,195.83,16713.0,193.5,195.92,193.5,195.83,16713.0
2021-08-03 10:30:00,195.94,197.01,195.3,196.21,18249.0,195.94,197.01,195.3,196.21,18249.0
2021-08-03 11:00:00,196.24,197.93,196.24,197.93,17644.0,196.24,197.93,196.24,197.93,17644.0
2021-08-03 11:30:00,198.0,199.3,198.0,198.93,20843.0,198.0,199.3,198.0,198.93,20843.0
2021-08-03 12:00:00,198.84,199.22,198.22,198.75,34944.0,198.84,199.22,198.22,198.75,34944.0
2021-08-03 12:30:00,198.68,199.11,198.61,198.76,17235.0,198.68,199.11,198.61,198.76,17235.0
2021-08-03 13:00:00,198.76,199.11,198.57,198.93,16012.0,198.76,199.11,198.57,198.93,16012.0
2021-08-03 13:30:00,198.85,199.54,198.74,199.27,21561.0,198.85,199.54,198.74,199.27,21561.0
2021-08-03 14:00:00,199.35,199.5,198.86,199.37,16759.0,199.35,199.5,198.86,199.37,16759.0
2021-08-03 14:30:00,199.45,199.85,199.23,199.38,11027.0,199.45,199.85,199.23,199.38,11027.0
2021-08-03 15:00:00,199.41,199.76,199.15,199.65,12741.0,199.41,199.76,199.15,199.65,12741.0
2021-08-03 15:30:00,199.66,199.69,198.61,199.36,47338.0,199.66,199.69,198.61,199.36,47338.0
2021-08-04 09:30:00,197.89,199.41,197.62,198.24,19451.0,197.89,199.41,197.62,198.24,19451.0
2021-08-04 10:00:00,198.05,200.26,198.05,199.39,16419.0,198.05,200.26,198.05,199.39,16419.0
2021-08-04 10:30:00,199.29,199.29,197.98,198.33,17723.0,199.29,199.29,197.98,198.33,17723.0
2021-08-04 11:00:00,198.2,198.84,197.21,197.85,20117.0,198.2,198.84,197.21,197.85,20117.0
2021-08-04 11:30:00,197.9,198.1,196.39,196.43,10462.0,197.9,198.1,196.39,196.43,10462.0
2021-08-04 12:00:00,196.3,196.66,195.79,195.92,17132.0,196.3,196.66,195.79,195.92,17132.0
2021-08-04 12:30:00,195.83,196.75,195.83,196.65,7983.0,195.83,196.75,195.83,196.65,7983.0
2021-08-04 13:00:00,196.73,197.19,196.54,196.93,10577.0,196.73,197.19,196.54,196.93,10577.0
2021-08-04 13:30:00,196.89,196.89,196.33,196.62,14104.0,196.89,196.89,196.33,196.62,14104.0
2021-08-04 14:00:00,196.56,196.83,196.53,196.69,11468.0,196.56,196.83,196.53,196.69,11468.0
2021-08-04 14:30:00,196.67,196.76,195.93,196.76,13107.0,196.67,196.76,195.93,196.76,13107.0
2021-08-04 15:00:00,196.66,196.66,196.2,196.41,13259.0,196.66,196.66,196.2,196.41,13259.0
2021-08-04 15:30:00,196.35,196.88,196.32,196.65,113349.0,196.35,196.88,196.32,196.65,113349.0
2021-08-05 09:30:00,198.25,199.63,197.81,199.31,20125.0,198.25,199.63,197.81,199.31,20125.0
2021-08-05 10:00:00,199.53,199.85,197.87,198.17,16145.0,199.53,199.85,197.87,198.17,16145.0
2021-08-05 10:30:00,198.19,199.78,197.87,199.78,10181.0,198.19,199.78,197.87,199.78,10181.0
2021-08-05 11:00:00,199.9,200.2,199.64,200.09,21305.0,199.9,200.2,199.64,200.09,21305.0
2021-08-05 11:30:00,199.97,200.04,198.0,198.25,10495.0,199.97,200.04,198.0,198.25,10495.0
2021-08-05 12:00:00,198.38,198.92,198.13,198.23,5774.0,198.38,198.92,198.13,198.23,5774.0
2021-08-05 12:30:00,198.25,198.4,197.94,198.4,15481.0,198.25,198.4,197.94,198.4,15481.0
2021-08-05 13:00:00,198.4,198.4,198.01,198.39,6200.0,198.4,198.4,198.01,198.39,6200.0
2021-08-05 13:30:00,198.34,199.11,198.29,199.02,4286.0,198.34,199.11,198.29,199.02,4286.0
2021-08-05 14:00:00,198.93,199.08,198.57,198.78,6332.0,198.93,199.08,198.57,198.78,6332.0
2021-08-05 14:30:00,198.81,199.17,198.47,198.53,9419.0,198.81,199.17,198.47,198.53,9419.0
2021-08-05 15:00:00,198.56,199.09,198.56,199.09,8028.0,198.56,199.09,198.56,199.09,8028.0
2021-08-05 15:30:00,199.03,199.35,198.58,199.33,70065.0,199.03,199.35,198.58,199.33,70065.0
2021-08-06 09:30:00,201.2,202.85,199.33,200.05,53863.0,201.2,202.85,199.33,200.05,53863.0
2021-08-06 10:00:00,200.32,201.56,200.29,200.66,11353.0,200.32,201.56,200.29,200.66,11353.0
2021-08-06 10:30:00,200.66,201.11,199.87,200.67,7889.0,200.66,201.11,199.87,200.67,7889.0
2021-08-06 11:00:00,200.65,200.99,199.99,200.3,19943.0,200.65,200.99,199.99,200.3,19943.0
2021-08-06 11:30:00,200.01,201.12,199.86,201.06,16504.0,200.01,201.12,199.86,201.06,16504.0
2021-08-06 12:00:00,200.87,201.41,200.82,200.99,5917.0,200.87,201.41,200.82,200.99,5917.0
2021-08-06 12:30:00,200.93,201.4,200.81,201.34,4813.0,200.93,201.4,200.81,201.34,4813.0
2021-08-06 13:00:00,201.22,201.41,201.11,201.34,6941.0,201.22,201.41,201.11,201.34,6941.0
2021-08-06 13:30:00,201.34,201.39,200.79,201.03,6922.0,201.34,201.39,200.79,201.03,6922.0
2021-08-06 14:00:00,201.09,201.39,200.89,201.08,11531.0,201.09,201.39,200.89,201.08,11531.0
2021-08-06 14:30:00,201.2,201.27,200.88,200.92,29118.0,201.2,201.27,200.88,200.92,29118.0
2021-08-06 15:00:00,200.93,201.81,200.92,201.7,11484.0,200.93,201.81,200.92,201.7,11484.0
2021-08-06 15:30:00,201.74,201.88,201.22,201.29,48044.0,201.74,201.88,201.22,201.29,48044.0
2021-08-09 09:30:00,198.99,200.32,197.73,199.18,24316.0,198.99,200.32,197.73,199.18,24316.0
2021-08-09 10:00:00,199.63,200.2,197.22,198.07,16119.0,199.63,200.2,197.22,198.07,16119.0
2021-08-09 10:30:00,197.92,199.37,197.38,198.46,11164.0,197.92,199.37,197.38,198.46,11164.0
2021-08-09 11:00:00,198.44,199.09,197.98,198.43,6685.0,198.44,199.09,197.98,198.43,6685.0
2021-08-09 11:30:00,198.77,200.21,198.57,200.16,9180.0,198.77,200.21,198.57,200.16,9180.0
2021-08-09 12:00:00,200.1,200.25,199.51,199.91,9128.0,200.1,200.25,199.51,199.91,9128.0
2021-08-09 12:30:00,199.91,200.61,199.69,200.59,7462.0,199.91,200.61,199.69,200.59,7462.0
2021-08-09 13:00:00,200.71,200.88,200.04,200.27,6322.0,200.71,200.88,200.04,200.27,6322.0
2021-08-09 13:30:00,200.36,200.56,200.13,200.29,5723.0,200.36,200.56,200.13,200.29,5723.0
2021-08-09 14:00:00,200.22,200.44,199.96,200.01,5491.0,200.22,200.44,199.96,200.01,5491.0
2021-08-09 14:30:00,200.11,200.11,199.61,199.64,6337.0,200.11,200.11,199.61,199.64,6337.0
2021-08-09 15:00:00,199.58,199.83,198.28,198.56,10368.0,199.58,199.83,198.28,198.56,10368.0
2021-08-09 15:30:00,198.61,198.92,196.43,196.53,66190.0,198.61,198.92,196.43,196.53,66190.0
2021-08-10 09:30:00,196.7,197.13,195.55,196.97,12934.0,196.7,197.13,195.55,196.97,12934.0
2021-08-10 10:00:00,197.46,199.26,197.41,199.19,11536.0,197.46,199.26,197.41,199.19,11536.0
2021-08-10 10:30:00,199.49,200.25,199.09,199.09,14103.0,199.49,200.25,199.09,199.09,14103.0
2021-08-10 11:00:00,199.21,201.54,199.17,201.53,14136.0,199.21,201.54,199.17,201.53,14136.0
2021-08-10 11:30:00,201.53,201.72,201.17,201.51,10000.0,201.53,201.72,201.17,201.51,10000.0
2021-08-10 12:00:00,201.4,201.4,200.49,200.49,5011.0,201.4,201.4,200.49,200.49,5011.0
2021-08-10 12:30:00,200.43,201.13,200.4,201.12,4719.0,200.43,201.13,200.4,201.12,4719.0
2021-08-10 13:00:00,201.3,202.09,201.25,201.76,13374.0,201.3,202.09,201.25,201.76,13374.0
2021-08-10 13:30:00,201.87,201.87,200.81,201.26,10536.0,201.87,201.87,200.81,201.26,10536.0
2021-08-10 14:00:00,201.35,201.4,200.58,200.86,6782.0,201.35,201.4,200.58,200.86,6782.0
2021-08-10 14:30:00,200.87,201.4,200.79,201.19,4653.0,200.87,201.4,200.79,201.19,4653.0
2021-08-10 15:00:00,201.24,201.37,200.73,201.02,10810.0,201.24,201.37,200.73,201.02,10810.0
2021-08-10 15:30:00,201.05,201.17,200.34,201.11,30642.0,201.05,201.17,200.34,201.11,30642.0
2021-08-11 09:30:00,201.21,203.41,200.44,203.36,14008.0,201.21,203.41,200.44,203.36,14008.0
2021-08-11 10:00:00,203.04,204.22,203.04,203.45,9917.0,203.04,204.22,203.04,203.45,9917.0
2021-08-11 10:30:00,203.3,204.61,203.04,204.24,6341.0,203.3,204.61,203.04,204.24,6341.0
2021-08-11 11:00:00,204.36,204.94,203.63,204.51,9477.0,204.36,204.94,203.63,204.51,9477.0
2021-08-11 11:30:00,204.53,204.95,204.26,204.68,9979.0,204.53,204.95,204.26,204.68,9979.0
2021-08-11 12:00:00,204.71,205.34,204.64,205.01,12164.0,204.71,205.34,204.64,205.01,12164.0
2021-08-11 12:30:00,204.96,205.11,204.58,204.89,10617.0,204.96,205.11,204.58,204.89,10617.0
2021-08-11 13:00:00,204.91,205.1,204.47,205.09,6002.0,204.91,205.1,204.47,205.09,6002.0
2021-08-11 13:30:00,205.09,206.1,204.95,205.81,12625.0,205.09,206.1,204.95,205.81,12625.0
2021-08-11 14:00:00,205.83,206.27,205.48,206.24,11062.0,205.83,206.27,205.48,206.24,11062.0
2021-08-11 14:30:00,206.25,207.2,206.09,207.05,56931.0,206.25,207.2,206.09,207.05,56931.0
2021-08-11 15:00:00,207.12,207.98,207.07,207.83,30464.0,207.12,207.98,207.07,207.83,30464.0
2021-08-11 15:30:00,207.81,208.53,207.49,208.51,91573.0,207.81,208.53,207.49,208.51,91573.0
2021-08-12 09:30:00,209.0,211.75,207.19,209.57,23390.0,209.0,211.75,207.19,209.57,23390.0
2021-08-12 10:00:00,209.24,209.52,207.79,208.83,20302.0,209.24,209.52,207.79,208.83,20302.0
2021-08-12 10:30:00,208.85,209.36,208.1,209.12,18487.0,208.85,209.36,208.1,209.12,18487.0
2021-08-12 11:00:00,208.94,209.24,208.01,209.24,13656.0,208.94,209.24,208.01,209.24,13656.0
2021-08-12 11:30:00,209.0,209.72,208.67,209.56,12546.0,209.0,209.72,208.67,209.56,12546.0
2021-08-12 12:00:00,209.61,210.81,209.6,210.72,15974.0,209.61,210.81,209.6,210.72,15974.0
2021-08-12 12:30:00,210.66,211.4,210.25,210.96,16387.0,210.66,211.4,210.25,210.96,16387.0
2021-08-12 13:00:00,210.9,210.9,209.66,209.77,13139.0,210.9,210.9,209.66,209.77,13139.0
2021-08-12 13:30:00,209.8,210.22,209.36,209.53,7809.0,209.8,210.22,209.36,209.53,7809.0
2021-08-12 14:00:00,209.6,210.05,209.48,209.7,6893.0,209.6,210.05,209.48,209.7,6893.0
2021-08-12 14:30:00,209.66,210.14,209.44,209.86,25551.0,209.66,210.14,209.44,209.86,25551.0
2021-08-12 15:00:00,209.85,210.72,209.4,209.45,82283.0,209.85,210.72,209.4,209.45,82283.0
2021-08-12 15:30:00,209.55,210.02,209.08,209.83,44116.0,209.55,210.02,209.08,209.83,44116.0
2021-08-13 09:30:00,209.58,211.03,208.96,209.49,8979.0,209.58,211.03,208.96,209.49,8979.0
2021-08-13 10:00:00,209.23,209.23,207.91,208.64,8035.0,209.23,209.23,207.91,208.64,8035.0
2021-08-13 10:30:00,208.69,209.78,208.68,209.23,28843.0,208.69,209.78,208.68,209.23,28843.0
2021-08-13 11:00:00,209.35,209.73,208.99,209.68,8787.0,209.35,209.73,208.99,209.68,8787.0
2021-08-13 11:30:00,209.68,210.14,209.54,210.0,9504.0,209.68,210.14,209.54,210.0,9504.0
2021-08-13 12:00:00,210.07,210.18,209.5,209.5,6609.0,210.07,210.18,209.5,209.5,6609.0
2021-08-13 12:30:00,209.55,210.06,209.23,209.73,5110.0,209.55,210.06,209.23,209.73,5110.0
2021-08-13 13:00:00,209.84,209.85,209.5,209.79,3741.0,209.84,209.85,209.5,209.79,3741.0
2021-08-13 13:30:00,209.56,209.98,209.51,209.65,4533.0,209.56,209.98,209.51,209.65,4533.0
2021-08-13 14:00:00,209.58,209.65,209.18,209.58,9354.0,209.58,209.65,209.18,209.58,9354.0
2021-08-13 14:30:00,209.57,209.59,208.88,208.88,5565.0,209.57,209.59,208.88,208.88,5565.0
2021-08-13 15:00:00,208.8,208.96,208.52,208.61,5027.0,208.8,208.96,208.52,208.61,5027.0
2021-08-13 15:30:00,208.41,209.24,208.41,209.17,33814.0,208.41,209.24,208.41,209.17,33814.0
2021-08-16 09:30:00,209.25,209.25,204.85,205.92,20745.0,209.25,209.25,204.85,205.92,20745.0
2021-08-16 10:00:00,206.19,208.88,205.81,208.26,24358.0,206.19,208.88,205.81,208.26,24358.0
2021-08-16 10:30:00,208.85,209.0,207.52,208.34,8824.0,208.85,209.0,207.52,208.34,8824.0
2021-08-16 11:00:00,208.54,208.66,207.85,208.31,8453.0,208.54,208.66,207.85,208.31,8453.0
2021-08-16 11:30:00,208.47,208.55,207.77,207.86,8269.0,208.47,208.55,207.77,207.86,8269.0
2021-08-16 12:00:00,207.95,208.41,207.64,207.83,17931.0,207.95,208.41,207.64,207.83,17931.0
2021-08-16 12:30:00,207.94,209.05,207.77,208.85,16481.0,207.94,209.05,207.77,208.85,16481.0
2021-08-16 13:00:00,208.9,208.91,208.17,208.17,6288.0,208.9,208.91,208.17,208.17,6288.0
2021-08-16 13:30:00,208.17,208.17,207.44,207.73,4883.0,208.17,208.17,207.44,207.73,4883.0
2021-08-16 14:00:00,207.79,207.85,206.3,206.5,11007.0,207.79,207.85,206.3,206.5,11007.0
2021-08-16 14:30:00,206.46,207.41,206.42,207.03,4453.0,206.46,207.41,206.42,207.03,4453.0
2021-08-16 15:00:00,207.06,207.4,206.84,206.96,8144.0,207.06,207.4,206.84,206.96,8144.0
2021-08-16 15:30:00,206.99,207.55,206.82,207.45,35924.0,206.99,207.55,206.82,207.45,35924.0
2021-08-17 09:30:00,204.81,205.26,201.75,202.16,10949.0,204.81,205.26,201.75,202.16,10949.0
2021-08-17 10:00:00,202.29,203.62,201.91,203.32,43478.0,202.29,203.62,201.91,203.32,43478.0
2021-08-17 10:30:00,203.06,203.07,201.66,201.81,93151.0,203.06,203.07,201.66,201.81,93151.0
2021-08-17 11:00:00,201.75,202.44,200.38,200.88,48270.0,201.75,202.44,200.38,200.88,48270.0
2021-08-17 11:30:00,200.9,201.67,200.58,200.92,20714.0,200.9,201.67,200.58,200.92,20714.0
2021-08-17 12:00:00,200.82,201.1,199.96,200.57,17348.0,200.82,201.1,199.96,200.57,17348.0
2021-08-17 12:30:00,200.55,200.55,198.1,198.22,16730.0,200.55,200.55,198.1,198.22,16730.0
2021-08-17 13:00:00,198.21,199.34,198.15,198.85,19399.0,198.21,199.34,198.15,198.85,19399.0
2021-08-17 13:30:00,198.75,198.75,197.88,198.73,11237.0,198.75,198.75,197.88,198.73,11237.0
2021-08-17 14:00:00,198.92,199.83,198.84,199.41,16411.0,198.92,199.83,198.84,199.41,16411.0
2021-08-17 14:30:00,199.48,199.96,198.93,199.94,11248.0,199.48,199.96,198.93,199.94,11248.0
2021-08-17 15:00:00,199.86,200.64,199.79,200.27,16057.0,199.86,200.64,199.79,200.27,16057.0
2021-08-17 15:30:00,200.23,200.38,199.35,199.83,47770.0,200.23,200.38,199.35,199.83,47770.0
2021-08-18 09:30:00,198.52,199.92,197.61,199.71,17026.0,198.52,199.92,197.61,199.71,17026.0
2021-08-18 10:00:00,199.93,201.44,199.72,200.69,28713.0,199.93,201.44,199.72,200.69,28713.0
2021-08-18 10:30:00,200.89,201.85,200.65,200.83,20027.0,200.89,201.85,200.65,200.83,20027.0
2021-08-18 11:00:00,200.87,202.21,200.48,202.03,33914.0,200.87,202.21,200.48,202.03,33914.0
2021-08-18 11:30:00,202.14,202.21,200.88,201.42,30244.0,202.14,202.21,200.88,201.42,30244.0
2021-08-18 12:00:00,201.31,201.51,200.31,200.31,14113.0,201.31,201.51,200.31,200.31,14113.0
2021-08-18 12:30:00,200.49,201.22,200.11,201.22,9737.0,200.49,201.22,200.11,201.22,9737.0
2021-08-18 13:00:00,201.12,201.35,200.83,201.28,13445.0,201.12,201.35,200.83,201.28,13445.0
2021-08-18 13:30:00,201.43,202.1,201.43,201.71,17145.0,201.43,202.1,201.43,201.71,17145.0
2021-08-18 14:00:00,201.54,202.0,200.17,201.31,18894.0,201.54,202.0,200.17,201.31,18894.0
2021-08-18 14:30:00,201.22,201.53,201.0,201.51,16741.0,201.22,201.53,201.0,201.51,16741.0
2021-08-18 15:00:00,201.4,201.4,199.68,199.76,25952.0,201.4,201.4,199.68,199.76,25952.0
2021-08-18 15:30:00,199.76,199.95,197.6,197.84,80403.0,199.76,199.95,197.6,197.84,80403.0
2021-08-19 09:30:00,194.2,198.22,193.76,197.51,23785.0,194.2,198.22,193.76,197.51,23785.0
2021-08-19 10:00:00,197.5,198.58,197.0,197.33,23473.0,197.5,198.58,197.0,197.33,23473.0
2021-08-19 10:30:00,197.11,197.11,195.89,196.92,30903.0,197.11,197.11,195.89,196.92,30903.0
2021-08-19 11:00:00,196.97,197.01,195.49,195.6,24191.0,196.97,197.01,195.49,195.6,24191.0
2021-08-19 11:30:00,195.64,196.85,195.44,196.75,17246.0,195.64,196.85,195.44,196.75,17246.0
2021-08-19 12:00:00,196.68,196.9,195.91,196.35,15098.0,196.68,196.9,195.91,196.35,15098.0
2021-08-19 12:30:00,196.51,197.1,196.07,196.99,12578.0,196.51,197.1,196.07,196.99,12578.0
2021-08-19 13:00:00,196.98,197.24,196.5,196.5,19666.0,196.98,197.24,196.5,196.5,19666.0
2021-08-19 13:30:00,196.5,196.85,196.01,196.24,17560.0,196.5,196.85,196.01,196.24,17560.0
2021-08-19 14:00:00,196.31,196.45,195.75,195.86,18270.0,196.31,196.45,195.75,195.86,18270.0
2021-08-19 14:30:00,195.77,196.7,195.04,196.24,19523.0,195.77,196.7,195.04,196.24,19523.0
2021-08-19 15:00:00,196.55,197.08,196.46,196.95,18607.0,196.55,197.08,196.46,196.95,18607.0
2021-08-19 15:30:00,196.95,197.12,196.31,197.1,67841.0,196.95,197.12,196.31,197.1,67841.0
2021-08-20 09:30:00,198.0,199.02,197.06,198.57,28167.0,198.0,199.02,197.06,198.57,28167.0
2021-08-20 10:00:00,198.71,199.24,198.03,198.5,22210.0,198.71,199.24,198.03,198.5,22210.0
2021-08-20 10:30:00,198.82,199.29,198.31,199.25,13655.0,198.82,199.29,198.31,199.25,13655.0
2021-08-20 11:00:00,199.41,200.11,198.95,200.0,22407.0,199.41,200.11,198.95,200.0,22407.0
2021-08-20 11:30:00,199.97,200.54,199.38,200.38,27959.0,199.97,200.54,199.38,200.38,27959.0
2021-08-20 12:00:00,200.48,201.33,200.48,201.33,14815.0,200.48,201.33,200.48,201.33,14815.0
2021-08-20 12:30:00,201.34,202.24,201.13,202.0,20780.0,201.34,202.24,201.13,202.0,20780.0
2021-08-20 13:00:00,202.13,202.36,201.54,201.6,33454.0,202.13,202.36,201.54,201.6,33454.0
2021-08-20 13:30:00,201.57,201.6,200.59,200.93,11841.0,201.57,201.6,200.59,200.93,11841.0
2021-08-20 14:00:00,201.06,201.66,200.67,200.73,14777.0,201.06,201.66,200.67,200.73,14777.0
2021-08-20 14:30:00,200.91,200.91,199.94,200.07,9483.0,200.91,200.91,199.94,200.07,9483.0
2021-08-20 15:00:00,200.2,200.62,200.14,200.59,18028.0,200.2,200.62,200.14,200.59,18028.0
2021-08-20 15:30:00,200.56,200.78,199.73,200.64,37877.0,200.56,200.78,199.73,200.64,37877.0
2021-08-23 09:30:00,202.62,202.91,201.0,201.02,12730.0,202.62,202.91,201.0,201.02,12730.0
2021-08-23 10:00:00,201.15,201.15,199.1,199.97,14299.0,201.15,201.15,199.1,199.97,14299.0
2021-08-23 10:30:00,199.81,200.02,199.34,199.36,15573.0,199.81,200.02,199.34,199.36,15573.0
2021-08-23 11:00:00,199.21,199.6,198.67,198.68,6387.0,199.21,199.6,198.67,198.68,6387.0
2021-08-23 11:30:00,198.93,200.0,198.79,200.0,17043.0,198.93,200.0,198.79,200.0,17043.0
2021-08-23 12:00:00,200.19,200.39,199.68,199.84,8149.0,200.19,200.39,199.68,199.84,8149.0
2021-08-23 12:30:00,200.02,200.25,199.89,200.25,5022.0,200.02,200.25,199.89,200.25,5022.0
2021-08-23 13:00:00,200.43,200.87,200.36,200.87,16788.0,200.43,200.87,200.36,200.87,16788.0
2021-08-23 13:30:00,200.9,201.1,200.43,200.53,7590.0,200.9,201.1,200.43,200.53,7590.0
2021-08-23 14:00:00,200.31,201.0,200.26,200.8,4473.0,200.31,201.0,200.26,200.8,4473.0
2021-08-23 14:30:00,200.73,201.43,200.62,201.2,6694.0,200.73,201.43,200.62,201.2,6694.0
2021-08-23 15:00:00,201.22,201.34,200.9,201.21,6710.0,201.22,201.34,200.9,201.21,6710.0
2021-08-23 15:30:00,201.24,201.61,201.04,201.05,44434.0,201.24,201.61,201.04,201.05,44434.0
2021-08-24 09:30:00,201.23,202.9,201.23,202.85,4996.0,201.23,202.9,201.23,202.85,4996.0
2021-08-24 10:00:00,203.05,203.05,201.3,201.87,7620.0,203.05,203.05,201.3,201.87,7620.0
2021-08-24 10:30:00,201.81,202.66,201.8,202.47,6444.0,201.81,202.66,201.8,202.47,6444.0
2021-08-24 11:00:00,202.93,203.68,202.88,203.33,5473.0,202.93,203.68,202.88,203.33,5473.0
2021-08-24 11:30:00,203.01,204.1,203.01,203.9,9178.0,203.01,204.1,203.01,203.9,9178.0
2021-08-24 12:00:00,204.01,204.08,203.65,204.07,8074.0,204.01,204.08,203.65,204.07,8074.0
2021-08-24 12:30:00,204.18,204.52,204.17,204.17,4027.0,204.18,204.52,204.17,204.17,4027.0
2021-08-24 13:00:00,204.04,204.78,204.04,204.57,3513.0,204.04,204.78,204.04,204.57,3513.0
2021-08-24 13:30:00,204.8,205.19,204.74,205.01,5015.0,204.8,205.19,204.74,205.01,5015.0
2021-08-24 14:00:00,205.06,205.2,204.32,204.35,4048.0,205.06,205.2,204.32,204.35,4048.0
2021-08-24 14:30:00,204.23,204.54,204.02,204.23,2753.0,204.23,204.54,204.02,204.23,2753.0
2021-08-24 15:00:00,204.15,204.22,203.6,204.22,7066.0,204.15,204.22,203.6,204.22,7066.0
2021-08-24 15:30:00,204.22,204.22,203.18,203.29,34415.0,204.22,204.22,203.18,203.29,34415.0
2021-08-25 09:30:00,204.34,204.75,203.6,204.54,6094.0,204.34,204.75,203.6,204.54,6094.0
2021-08-25 10:00:00,204.51,205.33,203.66,205.33,6739.0,204.51,205.33,203.66,205.33,6739.0
2021-08-25 10:30:00,205.34,207.48,205.34,206.88,11029.0,205.34,207.48,205.34,206.88,11029.0
2021-08-25 11:00:00,206.87,207.44,206.67,207.44,13223.0,206.87,207.44,206.67,207.44,13223.0
2021-08-25 11:30:00,207.41,207.65,206.81,207.29,8777.0,207.41,207.65,206.81,207.29,8777.0
2021-08-25 12:00:00,207.41,207.79,207.12,207.45,13528.0,207.41,207.79,207.12,207.45,13528.0
2021-08-25 12:30:00,207.48,207.48,206.73,207.0,53733.0,207.48,207.48,206.73,207.0,53733.0
2021-08-25 13:00:00,207.1,207.69,206.94,207.19,16049.0,207.1,207.69,206.94,207.19,16049.0
2021-08-25 13:30:00,207.19,207.19,205.92,206.0,6828.0,207.19,207.19,205.92,206.0,6828.0
2021-08-25 14:00:00,205.93,206.24,205.79,206.0,11229.0,205.93,206.24,205.79,206.0,11229.0
2021-08-25 14:30:00,206.08,206.19,205.36,205.43,8750.0,206.08,206.19,205.36,205.43,8750.0
2021-08-25 15:00:00,205.48,205.48,204.62,205.04,9975.0,205.48,205.48,204.62,205.04,9975.0
2021-08-25 15:30:00,205.04,205.35,204.39,204.89,60917.0,205.04,205.35,204.39,204.89,60917.0
2021-08-26 09:30:00,204.2,204.55,202.12,203.25,14065.0,204.2,204.55,202.12,203.25,14065.0
2021-08-26 10:00:00,203.26,203.55,202.28,203.11,17436.0,203.26,203.55,202.28,203.11,17436.0
2021-08-26 10:30:00,203.12,203.33,200.85,201.35,26427.0,203.12,203.33,200.85,201.35,26427.0
2021-08-26 11:00:00,201.23,202.23,200.67,201.64,9128.0,201.23,202.23,200.67,201.64,9128.0
2021-08-26 11:30:00,201.37,201.69,200.88,201.19,9004.0,201.37,201.69,200.88,201.19,9004.0
2021-08-26 12:00:00,201.28,201.92,200.91,201.69,9849.0,201.28,201.92,200.91,201.69,9849.0
2021-08-26 12:30:00,201.72,202.01,200.88,201.04,3728.0,201.72,202.01,200.88,201.04,3728.0
2021-08-26 13:00:00,201.18,201.26,200.52,201.26,6711.0,201.18,201.26,200.52,201.26,6711.0
2021-08-26 13:30:00,201.31,201.31,200.84,200.98,4656.0,201.31,201.31,200.84,200.98,4656.0
2021-08-26 14:00:00,200.89,201.12,200.38,201.12,6536.0,200.89,201.12,200.38,201.12,6536.0
2021-08-26 14:30:00,201.11,201.12,200.13,200.24,8156.0,201.11,201.12,200.13,200.24,8156.0
2021-08-26 15:00:00,200.29,200.99,199.79,200.94,15422.0,200.29,200.99,199.79,200.94,15422.0
2021-08-26 15:30:00,201.0,201.27,200.62,200.99,30674.0,201.0,201.27,200.62,200.99,30674.0
2021-08-27 09:30:00,201.5,203.12,201.5,202.29,8030.0,201.5,203.12,201.5,202.29,8030.0
2021-08-27 10:00:00,202.19,202.66,201.89,201.93,8803.0,202.19,202.66,201.89,201.93,8803.0
2021-08-27 10:30:00,202.3,203.2,202.2,203.08,15344.0,202.3,203.2,202.2,203.08,15344.0
2021-08-27 11:00:00,203.13,203.65,202.8,203.37,16774.0,203.13,203.65,202.8,203.37,16774.0
2021-08-27 11:30:00,203.52,203.74,203.15,203.44,5963.0,203.52,203.74,203.15,203.44,5963.0
2021-08-27 12:00:00,203.49,204.28,203.32,203.87,6534.0,203.49,204.28,203.32,203.87,6534.0
2021-08-27 12:30:00,204.01,204.25,203.68,204.25,6034.0,204.01,204.25,203.68,204.25,6034.0
2021-08-27 13:00:00,204.31,204.38,204.09,204.18,12332.0,204.31,204.38,204.09,204.18,12332.0
2021-08-27 13:30:00,204.02,204.42,204.01,204.31,11896.0,204.02,204.42,204.01,204.31,11896.0
2021-08-27 14:00:00,204.34,204.37,203.65,204.19,9538.0,204.34,204.37,203.65,204.19,9538.0
2021-08-27 14:30:00,204.17,204.35,203.61,204.07,3835.0,204.17,204.35,203.61,204.07,3835.0
2021-08-27 15:00:00,204.17,204.24,203.92,204.24,3108.0,204.17,204.24,203.92,204.24,3108.0
2021-08-27 15:30:00,204.23,204.37,203.23,203.65,48559.0,204.23,204.37,203.23,203.65,48559.0
2021-08-30 09:30:00,203.65,204.11,201.64,203.37,25431.0,203.65,204.11,201.64,203.37,25431.0
2021-08-30 10:00:00,202.99,202.99,201.71,202.38,2564.0,202.99,202.99,201.71,202.38,2564.0
2021-08-30 10:30:00,202.21,203.35,202.15,202.84,13222.0,202.21,203.35,202.15,202.84,13222.0
2021-08-30 11:00:00,202.98,203.32,202.69,203.09,4532.0,202.98,203.32,202.69,203.09,4532.0
2021-08-30 11:30:00,203.09,203.42,202.81,203.12,2556.0,203.09,203.42,202.81,203.12,2556.0
2021-08-30 12:00:00,203.13,203.31,202.44,202.54,2502.0,203.13,203.31,202.44,202.54,2502.0
2021-08-30 12:30:00,202.25,202.41,201.93,202.25,4027.0,202.25,202.41,201.93,202.25,4027.0
2021-08-30 13:00:00,202.36,202.36,201.92,202.07,4399.0,202.36,202.36,201.92,202.07,4399.0
2021-08-30 13:30:00,202.1,202.56,202.03,202.51,3926.0,202.1,202.56,202.03,202.51,3926.0
2021-08-30 14:00:00,202.43,202.56,202.19,202.26,4550.0,202.43,202.56,202.19,202.26,4550.0
2021-08-30 14:30:00,202.19,202.35,201.87,202.35,4924.0,202.19,202.35,201.87,202.35,4924.0
2021-08-30 15:00:00,202.36,202.44,202.16,202.35,8029.0,202.36,202.44,202.16,202.35,8029.0
2021-08-30 15:30:00,202.36,202.41,201.96,202.07,79853.0,202.36,202.41,201.96,202.07,79853.0
2021-08-31 09:30:00,202.83,202.83,199.09,199.42,21066.0,202.83,202.83,199.09,199.42,21066.0
2021-08-31 10:00:00,199.49,199.51,196.95,197.09,23554.0,199.49,199.51,196.95,197.09,23554.0
2021-08-31 10:30:00,196.98,198.75,196.44,197.79,15144.0,196.98,198.75,196.44,197.79,15144.0
2021-08-31 11:00:00,197.36,198.55,197.25,198.38,4359.0,197.36,198.55,197.25,198.38,4359.0
2021-08-31 11:30:00,198.38,199.05,198.17,198.96,8430.0,198.38,199.05,198.17,198.96,8430.0
2021-08-31 12:00:00,198.89,199.71,198.57,198.89,29538.0,198.89,199.71,198.57,198.89,29538.0
2021-08-31 12:30:00,198.99,198.99,197.81,198.66,5757.0,198.99,198.99,197.81,198.66,5757.0
2021-08-31 13:00:00,198.39,198.78,197.99,198.1,3894.0,198.39,198.78,197.99,198.1,3894.0
2021-08-31 13:30:00,198.13,198.62,197.87,198.62,7988.0,198.13,198.62,197.87,198.62,7988.0
2021-08-31 14:00:00,198.59,199.12,198.17,198.91,14478.0,198.59,199.12,198.17,198.91,14478.0
2021-08-31 14:30:00,198.94,199.63,198.47,198.7,36077.0,198.94,199.63,198.47,198.7,36077.0
2021-08-31 15:00:00,198.77,198.79,197.96,198.06,6712.0,198.77,198.79,197.96,198.06,6712.0
2021-08-31 15:30:00,198.06,198.57,197.62,197.77,105750.0,198.06,198.57,197.62,197.77,105750.0
2021-09-01 09:30:00,197.97,198.76,195.86,195.86,11585.0,197.97,198.76,195.86,195.86,11585.0
2021-09-01 10:00:00,196.14,196.72,195.27,195.27,8767.0,196.14,196.72,195.27,195.27,8767.0
2021-09-01 10:30:00,195.85,197.79,195.85,197.43,15269.0,195.85,197.79,195.85,197.43,15269.0
2021-09-01 11:00:00,197.31,197.31,195.48,196.14,8206.0,197.31,197.31,195.48,196.14,8206.0
2021-09-01 11:30:00,195.95,196.12,195.8,195.92,4898.0,195.95,196.12,195.8,195.92,4898.0
2021-09-01 12:00:00,195.88,196.64,195.8,196.24,8426.0,195.88,196.64,195.8,196.24,8426.0
2021-09-01 12:30:00,196.95,197.47,196.8,197.47,4554.0,196.95,197.47,196.8,197.47,4554.0
2021-09-01 13:00:00,197.5,197.94,197.38,197.75,9654.0,197.5,197.94,197.38,197.75,9654.0
2021-09-01 13:30:00,197.85,198.38,197.72,198.38,6744.0,197.85,198.38,197.72,198.38,6744.0
2021-09-01 14:00:00,198.38,198.44,198.09,198.39,7778.0,198.38,198.44,198.09,198.39,7778.0
2021-09-01 14:30:00,198.37,198.54,197.91,198.07,8270.0,198.37,198.54,197.91,198.07,8270.0
2021-09-01 15:00:00,197.87,197.87,196.38,196.49,16449.0,197.87,197.87,196.38,196.49,16449.0
2021-09-01 15:30:00,196.42,196.46,195.88,196.1,72198.0,196.42,196.46,195.88,196.1,72198.0
2021-09-02 09:30:00,196.29,197.04,195.0,195.61,22422.0,196.29,197.04,195.0,195.61,22422.0
2021-09-02 10:00:00,195.51,197.14,195.36,197.14,33177.0,195.51,197.14,195.36,197.14,33177.0
2021-09-02 10:30:00,197.3,198.04,197.16,197.56,4398.0,197.3,198.04,197.16,197.56,4398.0
2021-09-02 11:00:00,197.52,197.92,197.39,197.59,22317.0,197.52,197.92,197.39,197.59,22317.0
2021-09-02 11:30:00,197.6,198.04,197.49,197.63,10138.0,197.6,198.04,197.49,197.63,10138.0
2021-09-02 12:00:00,197.59,197.63,196.95,196.96,5580.0,197.59,197.63,196.95,196.96,5580.0
2021-09-02 12:30:00,197.03,197.2,196.53,196.98,8053.0,197.03,197.2,196.53,196.98,8053.0
2021-09-02 13:00:00,197.0,197.63,196.71,197.37,22727.0,197.0,197.63,196.71,197.37,22727.0
2021-09-02 13:30:00,197.73,197.78,197.35,197.75,8154.0,197.73,197.78,197.35,197.75,8154.0
2021-09-02 14:00:00,197.69,197.69,197.34,197.56,7978.0,197.69,197.69,197.34,197.56,7978.0
2021-09-02 14:30:00,197.61,198.06,197.38,197.92,8596.0,197.61,198.06,197.38,197.92,8596.0
2021-09-02 15:00:00,197.97,198.46,197.77,197.91,14137.0,197.97,198.46,197.77,197.91,14137.0
2021-09-02 15:30:00,197.86,198.6,197.81,198.58,53524.0,197.86,198.6,197.81,198.58,53524.0
2021-09-03 09:30:00,197.13,197.61,195.97,196.0,7252.0,197.13,197.61,195.97,196.0,7252.0
2021-09-03 10:00:00,195.71,195.79,194.47,194.48,9676.0,195.71,195.79,194.47,194.48,9676.0
2021-09-03 10:30:00,194.63,195.72,194.34,195.56,13104.0,194.63,195.72,194.34,195.56,13104.0
2021-09-03 11:00:00,195.74,196.4,194.77,195.2,16203.0,195.74,196.4,194.77,195.2,16203.0
2021-09-03 11:30:00,195.21,195.32,194.62,194.78,9823.0,195.21,195.32,194.62,194.78,9823.0
2021-09-03 12:00:00,194.7,194.96,194.55,194.94,7626.0,194.7,194.96,194.55,194.94,7626.0
2021-09-03 12:30:00,194.85,195.13,194.5,194.95,4179.0,194.85,195.13,194.5,194.95,4179.0
2021-09-03 13:00:00,195.29,195.56,195.08,195.48,5964.0,195.29,195.56,195.08,195.48,5964.0
2021-09-03 13:30:00,195.66,195.66,195.28,195.28,2500.0,195.66,195.66,195.28,195.28,2500.0
2021-09-03 14:00:00,195.23,195.57,194.93,195.09,3380.0,195.23,195.57,194.93,195.09,3380.0
2021-09-03 14:30:00,194.93,194.93,194.51,194.51,5068.0,194.93,194.93,194.51,194.51,5068.0
2021-09-03 15:00:00,194.52,194.69,194.2,194.3,9549.0,194.52,194.69,194.2,194.3,9549.0
2021-09-03 15:30:00,194.3,194.54,193.82,194.21,28928.0,194.3,194.54,193.82,194.21,28928.0
2021-09-07 09:30:00,193.16,193.47,191.58,193.24,11376.0,193.16,193.47,191.58,193.24,11376.0
2021-09-07 10:00:00,193.69,194.62,193.19,193.19,7199.0,193.69,194.62,193.19,193.19,7199.0
2021-09-07 10:30:00,193.26,193.38,190.87,191.14,11244.0,193.26,193.38,190.87,191.14,11244.0
2021-09-07 11:00:00,191.07,191.6,190.52,191.6,15037.0,191.07,191.6,190.52,191.6,15037.0
2021-09-07 11:30:00,191.55,191.83,190.83,191.22,6987.0,191.55,191.83,190.83,191.22,6987.0
2021-09-07 12:00:00,191.09,191.51,190.5,190.7,11224.0,191.09,191.51,190.5,190.7,11224.0
2021-09-07 12:30:00,190.81,191.76,190.66,191.76,5547.0,190.81,191.76,190.66,191.76,5547.0
2021-09-07 13:00:00,191.93,191.98,191.33,191.33,8874.0,191.93,191.98,191.33,191.33,8874.0
2021-09-07 13:30:00,191.36,191.94,191.18,191.67,6193.0,191.36,191.94,191.18,191.67,6193.0
2021-09-07 14:00:00,191.6,191.6,190.96,191.13,7908.0,191.6,191.6,190.96,191.13,7908.0
2021-09-07 14:30:00,191.18,192.26,191.15,192.13,21839.0,191.18,192.26,191.15,192.13,21839.0
2021-09-07 15:00:00,192.14,192.6,192.14,192.58,38458.0,192.14,192.6,192.14,192.58,38458.0
2021-09-07 15:30:00,192.53,192.97,192.04,192.2,76940.0,192.53,192.97,192.04,192.2,76940.0
2021-09-08 09:30:00,190.64,190.64,188.68,189.42,25408.0,190.64,190.64,188.68,189.42,25408.0
2021-09-08 10:00:00,189.48,190.41,187.82,187.82,9197.0,189.48,190.41,187.82,187.82,9197.0
2021-09-08 10:30:00,187.98,188.29,186.22,187.31,21641.0,187.98,188.29,186.22,187.31,21641.0
2021-09-08 11:00:00,187.47,188.27,187.32,187.49,15482.0,187.47,188.27,187.32,187.49,15482.0
2021-09-08 11:30:00,187.39,187.78,187.16,187.41,9709.0,187.39,187.78,187.16,187.41,9709.0
2021-09-08 12:00:00,187.53,188.71,187.53,188.09,7455.0,187.53,188.71,187.53,188.09,7455.0
2021-09-08 12:30:00,188.19,188.69,187.98,188.19,11771.0,188.19,188.69,187.98,188.19,11771.0
2021-09-08 13:00:00,188.18,188.21,187.46,187.93,10127.0,188.18,188.21,187.46,187.93,10127.0
2021-09-08 13:30:00,188.07,188.27,187.37,187.53,8034.0,188.07,188.27,187.37,187.53,8034.0
2021-09-08 14:00:00,187.69,188.1,187.44,187.68,7015.0,187.69,188.1,187.44,187.68,7015.0
2021-09-08 14:30:00,187.58,187.88,187.52,187.64,10443.0,187.58,187.88,187.52,187.64,10443.0
2021-09-08 15:00:00,187.61,188.25,187.48,187.92,15729.0,187.61,188.25,187.48,187.92,15729.0
2021-09-08 15:30:00,187.84,188.1,187.46,187.77,51326.0,187.84,188.1,187.46,187.77,51326.0
2021-09-09 09:30:00,188.26,189.94,187.33,189.94,15125.0,188.26,189.94,187.33,189.94,15125.0
2021-09-09 10:00:00,189.82,191.88,189.82,191.33,8916.0,189.82,191.88,189.82,191.33,8916.0
2021-09-09 10:30:00,191.33,191.98,191.25,191.59,10189.0,191.33,191.98,191.25,191.59,10189.0
2021-09-09 11:00:00,191.56,192.1,190.41,190.41,7641.0,191.56,192.1,190.41,190.41,7641.0
2021-09-09 11:30:00,190.42,191.48,190.41,191.48,7632.0,190.42,191.48,190.41,191.48,7632.0
2021-09-09 12:00:00,191.49,192.19,191.39,192.19,9769.0,191.49,192.19,191.39,192.19,9769.0
2021-09-09 12:30:00,191.99,192.26,191.69,191.83,23440.0,191.99,192.26,191.69,191.83,23440.0
2021-09-09 13:00:00,191.7,191.92,190.46,190.52,6476.0,191.7,191.92,190.46,190.52,6476.0
2021-09-09 13:30:00,190.38,190.54,189.98,190.26,5492.0,190.38,190.54,189.98,190.26,5492.0
2021-09-09 14:00:00,190.36,190.6,189.61,190.05,14884.0,190.36,190.6,189.61,190.05,14884.0
2021-09-09 14:30:00,190.11,190.6,189.26,190.09,18376.0,190.11,190.6,189.26,190.09,18376.0
2021-09-09 15:00:00,190.14,190.56,190.12,190.28,12756.0,190.14,190.56,190.12,190.28,12756.0
2021-09-09 15:30:00,190.19,191.06,189.86,190.46,44428.0,190.19,191.06,189.86,190.46,44428.0
2021-09-10 09:30:00,192.08,193.98,191.19,192.43,13866.0,192.08,193.98,191.19,192.43,13866.0
2021-09-10 10:00:00,192.22,192.22,190.55,191.48,13599.0,192.22,192.22,190.55,191.48,13599.0
2021-09-10 10:30:00,191.34,191.37,190.69,191.04,13624.0,191.34,191.37,190.69,191.04,13624.0
2021-09-10 11:00:00,191.0,191.83,190.82,191.79,8858.0,191.0,191.83,190.82,191.79,8858.0
2021-09-10 11:30:00,191.81,191.83,190.4,191.01,9415.0,191.81,191.83,190.4,191.01,9415.0
2021-09-10 12:00:00,190.98,191.61,190.75,191.56,4072.0,190.98,191.61,190.75,191.56,4072.0
2021-09-10 12:30:00,191.64,191.85,191.3,191.46,4039.0,191.64,191.85,191.3,191.46,4039.0
2021-09-10 13:00:00,191.53,191.81,190.86,190.86,8636.0,191.53,191.81,190.86,190.86,8636.0
2021-09-10 13:30:00,190.8,190.98,190.26,190.45,8671.0,190.8,190.98,190.26,190.45,8671.0
2021-09-10 14:00:00,190.51,190.56,189.79,189.92,9783.0,190.51,190.56,189.79,189.92,9783.0
2021-09-10 14:30:00,189.79,189.8,189.2,189.32,6058.0,189.79,189.8,189.2,189.32,6058.0
2021-09-10 15:00:00,189.21,189.21,188.45,188.61,13101.0,189.21,189.21,188.45,188.61,13101.0
2021-09-10 15:30:00,188.57,188.57,187.45,187.62,43221.0,188.57,188.57,187.45,187.62,43221.0
2021-09-13 09:30:00,190.89,191.12,189.04,190.35,17225.0,190.89,191.12,189.04,190.35,17225.0
2021-09-13 10:00:00,190.65,192.64,189.7,192.6,16861.0,190.65,192.64,189.7,192.6,16861.0
2021-09-13 10:30:00,192.52,194.3,191.91,193.41,28556.0,192.52,194.3,191.91,193.41,28556.0
2021-09-13 11:00:00,193.23,193.57,192.26,193.4,19007.0,193.23,193.57,192.26,193.4,19007.0
2021-09-13 11:30:00,193.6,194.42,192.93,193.19,9815.0,193.6,194.42,192.93,193.19,9815.0
2021-09-13 12:00:00,193.0,193.84,192.94,193.01,7862.0,193.0,193.84,192.94,193.01,7862.0
2021-09-13 12:30:00,192.87,193.58,192.66,193.38,7499.0,192.87,193.58,192.66,193.38,7499.0
2021-09-13 13:00:00,193.32,193.49,192.7,192.77,8967.0,193.32,193.49,192.7,192.77,8967.0
2021-09-13 13:30:00,192.66,192.84,191.51,192.0,11535.0,192.66,192.84,191.51,192.0,11535.0
2021-09-13 14:00:00,192.39,192.44,191.99,192.09,7042.0,192.39,192.44,191.99,192.09,7042.0
2021-09-13 14:30:00,192.0,192.24,191.67,191.94,6740.0,192.0,192.24,191.67,191.94,6740.0
2021-09-13 15:00:00,191.94,192.44,191.24,192.43,8815.0,191.94,192.44,191.24,192.43,8815.0
2021-09-13 15:30:00,192.41,192.89,191.9,192.43,56123.0,192.41,192.89,191.9,192.43,56123.0
2021-09-14 09:30:00,193.23,193.23,189.64,189.64,15908.0,193.23,193.23,189.64,189.64,15908.0
2021-09-14 10:00:00,189.67,189.72,187.97,187.97,13261.0,189.67,189.72,187.97,187.97,13261.0
2021-09-14 10:30:00,188.01,188.57,187.15,188.47,15723.0,188.01,188.57,187.15,188.47,15723.0
2021-09-14 11:00:00,188.37,188.76,188.04,188.56,13431.0,188.37,188.76,188.04,188.56,13431.0
2021-09-14 11:30:00,188.49,188.81,187.77,187.77,14923.0,188.49,188.81,187.77,187.77,14923.0
2021-09-14 12:00:00,187.97,188.95,187.83,188.8,6233.0,187.97,188.95,187.83,188.8,6233.0
2021-09-14 12:30:00,188.74,189.0,187.72,187.8,10561.0,188.74,189.0,187.72,187.8,10561.0
2021-09-14 13:00:00,187.8,188.46,187.74,188.46,7640.0,187.8,188.46,187.74,188.46,7640.0
2021-09-14 13:30:00,188.4,188.97,188.33,188.34,9103.0,188.4,188.97,188.33,188.34,9103.0
2021-09-14 14:00:00,188.22,188.56,187.96,188.13,8752.0,188.22,188.56,187.96,188.13,8752.0
2021-09-14 14:30:00,188.05,188.05,186.92,187.43,10152.0,188.05,188.05,186.92,187.43,10152.0
2021-09-14 15:00:00,187.32,187.43,186.73,186.76,9437.0,187.32,187.43,186.73,186.76,9437.0
2021-09-14 15:30:00,186.74,186.83,186.13,186.42,47173.0,186.74,186.83,186.13,186.42,47173.0
2021-09-15 09:30:00,186.2,187.87,184.45,187.85,57939.0,186.2,187.87,184.45,187.85,57939.0
2021-09-15 10:00:00,187.84,188.12,185.5,186.11,16862.0,187.84,188.12,185.5,186.11,16862.0
2021-09-15 10:30:00,186.21,186.65,184.62,186.1,12747.0,186.21,186.65,184.62,186.1,12747.0
2021-09-15 11:00:00,186.14,186.48,186.07,186.1,14198.0,186.14,186.48,186.07,186.1,14198.0
2021-09-15 11:30:00,186.01,186.28,185.84,186.11,12154.0,186.01,186.28,185.84,186.11,12154.0
2021-09-15 12:00:00,186.2,186.68,185.75,186.13,12742.0,186.2,186.68,185.75,186.13,12742.0
2021-09-15 12:30:00,186.19,186.67,185.97,186.61,26994.0,186.19,186.67,185.97,186.61,26994.0
2021-09-15 13:00:00,186.61,187.4,186.37,187.14,29084.0,186.61,187.4,186.37,187.14,29084.0
2021-09-15 13:30:00,187.2,187.71,187.09,187.32,19701.0,187.2,187.71,187.09,187.32,19701.0
2021-09-15 14:00:00,187.31,187.37,186.59,186.64,17776.0,187.31,187.37,186.59,186.64,17776.0
2021-09-15 14:30:00,186.64,187.21,186.13,186.82,43857.0,186.64,187.21,186.13,186.82,43857.0
2021-09-15 15:00:00,186.72,187.12,186.35,186.36,32585.0,186.72,187.12,186.35,186.36,32585.0
2021-09-15 15:30:00,186.41,187.87,186.2,187.79,90561.0,186.41,187.87,186.2,187.79,90561.0
2021-09-16 09:30:00,188.01,188.6,187.11,187.34,19948.0,188.01,188.6,187.11,187.34,19948.0
2021-09-16 10:00:00,187.15,187.27,185.91,186.12,17789.0,187.15,187.27,185.91,186.12,17789.0
2021-09-16 10:30:00,186.31,186.31,183.68,183.84,58555.0,186.31,186.31,183.68,183.84,58555.0
2021-09-16 11:00:00,183.8,184.77,183.8,184.4,45756.0,183.8,184.77,183.8,184.4,45756.0
2021-09-16 11:30:00,184.33,184.98,184.33,184.65,19663.0,184.33,184.98,184.33,184.65,19663.0
2021-09-16 12:00:00,184.64,184.8,184.31,184.59,8612.0,184.64,184.8,184.31,184.59,8612.0
2021-09-16 12:30:00,184.53,186.26,184.5,185.79,13812.0,184.53,186.26,184.5,185.79,13812.0
2021-09-16 13:00:00,185.76,186.36,185.58,186.27,3741.0,185.76,186.36,185.58,186.27,3741.0
2021-09-16 13:30:00,186.11,186.54,185.81,186.13,5492.0,186.11,186.54,185.81,186.13,5492.0
2021-09-16 14:00:00,186.11,186.4,185.74,185.86,6310.0,186.11,186.4,185.74,185.86,6310.0
2021-09-16 14:30:00,185.99,186.1,185.21,185.95,6058.0,185.99,186.1,185.21,185.95,6058.0
2021-09-16 15:00:00,185.92,186.55,185.52,185.61,9980.0,185.92,186.55,185.52,185.61,9980.0
2021-09-16 15:30:00,185.5,185.7,184.73,185.11,29339.0,185.5,185.7,184.73,185.11,29339.0
2021-09-17 09:30:00,182.93,184.8,182.35,182.67,50658.0,182.93,184.8,182.35,182.67,50658.0
2021-09-17 10:00:00,182.8,183.42,181.91,182.02,18786.0,182.8,183.42,181.91,182.02,18786.0
2021-09-17 10:30:00,181.8,183.35,181.52,183.17,9734.0,181.8,183.35,181.52,183.17,9734.0
2021-09-17 11:00:00,183.18,184.11,182.8,183.0,9905.0,183.18,184.11,182.8,183.0,9905.0
2021-09-17 11:30:00,182.74,183.12,182.19,182.85,6240.0,182.74,183.12,182.19,182.85,6240.0
2021-09-17 12:00:00,183.09,183.09,181.87,181.87,5367.0,183.09,183.09,181.87,181.87,5367.0
2021-09-17 12:30:00,181.89,182.54,181.64,181.64,6900.0,181.89,182.54,181.64,181.64,6900.0
2021-09-17 13:00:00,181.65,181.73,181.23,181.73,5298.0,181.65,181.73,181.23,181.73,5298.0
2021-09-17 13:30:00,181.81,182.12,180.73,180.83,11195.0,181.81,182.12,180.73,180.83,11195.0
2021-09-17 14:00:00,180.87,180.93,179.98,180.21,24464.0,180.87,180.93,179.98,180.21,24464.0
2021-09-17 14:30:00,180.37,181.21,180.23,180.76,35186.0,180.37,181.21,180.23,180.76,35186.0
2021-09-17 15:00:00,180.63,182.07,180.54,181.88,36998.0,180.63,182.07,180.54,181.88,36998.0
2021-09-17 15:30:00,181.74,182.34,181.34,181.76,120922.0,181.74,182.34,181.34,181.76,120922.0
2021-09-20 09:30:00,179.5,180.34,175.95,179.98,39788.0,179.5,180.34,175.95,179.98,39788.0
2021-09-20 10:00:00,179.55,180.56,177.99,178.5,17567.0,179.55,180.56,177.99,178.5,17567.0
2021-09-20 10:30:00,178.48,180.4,178.29,178.89,32729.0,178.48,180.4,178.29,178.89,32729.0
2021-09-20 11:00:00,178.99,179.38,178.45,178.99,14547.0,178.99,179.38,178.45,178.99,14547.0
2021-09-20 11:30:00,178.94,179.13,178.39,178.84,18280.0,178.94,179.13,178.39,178.84,18280.0
2021-09-20 12:00:00,178.69,179.47,178.27,178.64,13326.0,178.69,179.47,178.27,178.64,13326.0
2021-09-20 12:30:00,178.51,178.65,178.23,178.24,9565.0,178.51,178.65,178.23,178.24,9565.0
2021-09-20 13:00:00,178.21,178.83,177.95,178.83,11896.0,178.21,178.83,177.95,178.83,11896.0
2021-09-20 13:30:00,178.71,180.1,178.57,180.05,14143.0,178.71,180.1,178.57,180.05,14143.0
2021-09-20 14:00:00,180.19,180.19,178.69,178.78,10733.0,180.19,180.19,178.69,178.78,10733.0
2021-09-20 14:30:00,178.63,179.64,178.63,179.42,9859.0,178.63,179.64,178.63,179.42,9859.0
2021-09-20 15:00:00,179.31,180.6,179.01,180.6,29821.0,179.31,180.6,179.01,180.6,29821.0
2021-09-20 15:30:00,180.54,182.7,180.42,182.13,94680.0,180.54,182.7,180.42,182.13,94680.0
2021-09-21 09:30:00,184.2,184.2,181.02,181.63,22266.0,184.2,184.2,181.02,181.63,22266.0
2021-09-21 10:00:00,181.79,183.0,181.27,182.87,27146.0,181.79,183.0,181.27,182.87,27146.0
2021-09-21 10:30:00,182.65,182.99,180.27,180.69,17836.0,182.65,182.99,180.27,180.69,17836.0
2021-09-21 11:00:00,180.73,182.1,180.45,180.6,8831.0,180.73,182.1,180.45,180.6,8831.0
2021-09-21 11:30:00,180.77,181.94,180.77,181.38,7608.0,180.77,181.94,180.77,181.38,7608.0
2021-09-21 12:00:00,181.4,182.5,181.4,182.04,10614.0,181.4,182.5,181.4,182.04,10614.0
2021-09-21 12:30:00,182.14,182.27,180.98,181.59,7562.0,182.14,182.27,180.98,181.59,7562.0
2021-09-21 13:00:00,181.52,181.78,181.22,181.31,6541.0,181.52,181.78,181.22,181.31,6541.0
2021-09-21 13:30:00,181.23,181.28,180.44,180.58,4568.0,181.23,181.28,180.44,180.58,4568.0
2021-09-21 14:00:00,180.76,181.06,180.21,180.21,7734.0,180.76,181.06,180.21,180.21,7734.0
2021-09-21 14:30:00,180.4,181.12,180.09,180.7,8046.0,180.4,181.12,180.09,180.7,8046.0
2021-09-21 15:00:00,180.85,181.28,180.64,180.7,9040.0,180.85,181.28,180.64,180.7,9040.0
2021-09-21 15:30:00,180.97,181.31,179.63,179.72,59142.0,180.97,181.31,179.63,179.72,59142.0
2021-09-22 09:30:00,181.73,184.15,181.4,183.85,14098.0,181.73,184.15,181.4,183.85,14098.0
2021-09-22 10:00:00,183.86,184.08,182.89,182.91,10278.0,183.86,184.08,182.89,182.91,10278.0
2021-09-22 10:30:00,183.1,184.01,182.97,183.8,11489.0,183.1,184.01,182.97,183.8,11489.0
2021-09-22 11:00:00,184.02,185.29,184.02,185.29,9759.0,184.02,185.29,184.02,185.29,9759.0
2021-09-22 11:30:00,185.35,185.35,184.12,184.43,12204.0,185.35,185.35,184.12,184.43,12204.0
2021-09-22 12:00:00,184.19,184.19,183.25,183.52,17149.0,184.19,184.19,183.25,183.52,17149.0
2021-09-22 12:30:00,183.44,184.35,183.44,184.35,13124.0,183.44,184.35,183.44,184.35,13124.0
2021-09-22 13:00:00,184.26,184.45,183.95,184.26,9306.0,184.26,184.45,183.95,184.26,9306.0
2021-09-22 13:30:00,184.27,184.89,184.27,184.84,10454.0,184.27,184.89,184.27,184.84,10454.0
2021-09-22 14:00:00,184.53,185.31,184.03,184.81,26250.0,184.53,185.31,184.03,184.81,26250.0
2021-09-22 14:30:00,185.0,185.14,183.36,184.22,21912.0,185.0,185.14,183.36,184.22,21912.0
2021-09-22 15:00:00,184.09,185.01,184.02,184.55,13889.0,184.09,185.01,184.02,184.55,13889.0
2021-09-22 15:30:00,184.46,184.98,183.84,184.26,63364.0,184.46,184.98,183.84,184.26,63364.0
2021-09-23 09:30:00,186.14,187.64,185.36,187.57,9599.0,186.14,187.64,185.36,187.57,9599.0
2021-09-23 10:00:00,187.54,188.05,187.15,187.28,8997.0,187.54,188.05,187.15,187.28,8997.0
2021-09-23 10:30:00,187.48,187.59,186.64,187.13,19309.0,187.48,187.59,186.64,187.13,19309.0
2021-09-23 11:00:00,187.34,188.43,187.02,188.38,15317.0,187.34,188.43,187.02,188.38,15317.0
2021-09-23 11:30:00,188.33,188.33,187.27,187.54,6859.0,188.33,188.33,187.27,187.54,6859.0
2021-09-23 12:00:00,187.43,187.71,187.21,187.46,7641.0,187.43,187.71,187.21,187.46,7641.0
2021-09-23 12:30:00,187.48,187.66,187.25,187.25,8932.0,187.48,187.66,187.25,187.25,8932.0
2021-09-23 13:00:00,187.33,187.76,186.95,187.05,16256.0,187.33,187.76,186.95,187.05,16256.0
2021-09-23 13:30:00,187.1,187.6,187.06,187.25,11620.0,187.1,187.6,187.06,187.25,11620.0
2021-09-23 14:00:00,187.16,187.21,186.23,186.3,16182.0,187.16,187.21,186.23,186.3,16182.0
2021-09-23 14:30:00,186.25,186.51,185.86,185.91,12969.0,186.25,186.51,185.86,185.91,12969.0
2021-09-23 15:00:00,185.92,186.14,185.42,185.66,10051.0,185.92,186.14,185.42,185.66,10051.0
2021-09-23 15:30:00,185.61,185.68,185.0,185.28,64691.0,185.61,185.68,185.0,185.28,64691.0
2021-09-24 09:30:00,183.9,185.46,183.08,185.34,15533.0,183.9,185.46,183.08,185.34,15533.0
2021-09-24 10:00:00,185.3,185.39,184.69,184.87,5970.0,185.3,185.39,184.69,184.87,5970.0
2021-09-24 10:30:00,184.7,185.15,184.18,185.15,8759.0,184.7,185.15,184.18,185.15,8759.0
2021-09-24 11:00:00,185.03,185.36,184.71,185.11,8753.0,185.03,185.36,184.71,185.11,8753.0
2021-09-24 11:30:00,185.16,185.43,185.0,185.3,3621.0,185.16,185.43,185.0,185.3,3621.0
2021-09-24 12:00:00,185.21,185.33,185.0,185.19,7346.0,185.21,185.33,185.0,185.19,7346.0
2021-09-24 12:30:00,185.14,185.85,184.88,185.85,9458.0,185.14,185.85,184.88,185.85,9458.0
2021-09-24 13:00:00,185.74,185.74,185.0,185.17,9186.0,185.74,185.74,185.0,185.17,9186.0
2021-09-24 13:30:00,185.09,185.16,184.65,184.75,11315.0,185.09,185.16,184.65,184.75,11315.0
2021-09-24 14:00:00,184.84,185.3,184.72,185.06,10218.0,184.84,185.3,184.72,185.06,10218.0
2021-09-24 14:30:00,185.12,185.44,185.12,185.38,7363.0,185.12,185.44,185.12,185.38,7363.0
2021-09-24 15:00:00,185.25,185.25,185.0,185.07,10500.0,185.25,185.25,185.0,185.07,10500.0
2021-09-24 15:30:00,185.13,185.3,184.35,184.41,69744.0,185.13,185.3,184.35,184.41,69744.0
2021-09-27 09:30:00,184.84,188.14,184.84,188.11,16437.0,184.84,188.14,184.84,188.11,16437.0
2021-09-27 10:00:00,187.86,188.32,186.81,187.1,33190.0,187.86,188.32,186.81,187.1,33190.0
2021-09-27 10:30:00,187.02,187.38,186.68,186.98,11322.0,187.02,187.38,186.68,186.98,11322.0
2021-09-27 11:00:00,187.09,187.81,186.84,187.81,22420.0,187.09,187.81,186.84,187.81,22420.0
2021-09-27 11:30:00,187.82,188.15,187.62,187.8,16072.0,187.82,188.15,187.62,187.8,16072.0
2021-09-27 12:00:00,187.62,188.01,187.62,187.96,8290.0,187.62,188.01,187.62,187.96,8290.0
2021-09-27 12:30:00,187.88,188.03,187.31,187.41,9747.0,187.88,188.03,187.31,187.41,9747.0
2021-09-27 13:00:00,187.34,187.43,186.84,186.84,13462.0,187.34,187.43,186.84,186.84,13462.0
2021-09-27 13:30:00,186.93,187.46,186.67,187.46,7749.0,186.93,187.46,186.67,187.46,7749.0
2021-09-27 14:00:00,187.51,188.7,187.51,188.63,12178.0,187.51,188.7,187.51,188.63,12178.0
2021-09-27 14:30:00,188.6,188.66,187.98,188.19,15573.0,188.6,188.66,187.98,188.19,15573.0
2021-09-27 15:00:00,188.25,188.25,187.33,187.33,16866.0,188.25,188.25,187.33,187.33,16866.0
2021-09-27 15:30:00,187.32,187.55,186.53,187.17,69555.0,187.32,187.55,186.53,187.17,69555.0
2021-09-28 09:30:00,186.45,188.12,185.97,186.2,5247.0,186.45,188.12,185.97,186.2,5247.0
2021-09-28 10:00:00,185.96,186.2,184.3,184.57,14370.0,185.96,186.2,184.3,184.57,14370.0
2021-09-28 10:30:00,184.9,185.71,184.46,185.32,13554.0,184.9,185.71,184.46,185.32,13554.0
2021-09-28 11:00:00,185.37,185.78,184.74,185.64,14860.0,185.37,185.78,184.74,185.64,14860.0
2021-09-28 11:30:00,185.41,185.7,184.84,185.03,15027.0,185.41,185.7,184.84,185.03,15027.0
2021-09-28 12:00:00,184.86,185.23,184.56,184.84,10414.0,184.86,185.23,184.56,184.84,10414.0
2021-09-28 12:30:00,184.75,185.43,184.18,184.52,40149.0,184.75,185.43,184.18,184.52,40149.0
2021-09-28 13:00:00,184.55,185.25,184.47,185.14,19512.0,184.55,185.25,184.47,185.14,19512.0
2021-09-28 13:30:00,185.1,185.37,184.38,184.55,5980.0,185.1,185.37,184.38,184.55,5980.0
2021-09-28 14:00:00,184.31,184.87,183.84,184.87,7234.0,184.31,184.87,183.84,184.87,7234.0
2021-09-28 14:30:00,184.82,186.41,184.4,185.66,34100.0,184.82,186.41,184.4,185.66,34100.0
2021-09-28 15:00:00,185.58,185.75,184.75,184.8,9043.0,185.58,185.75,184.75,184.8,9043.0
2021-09-28 15:30:00,184.63,185.48,183.97,184.38,58252.0,184.63,185.48,183.97,184.38,58252.0
2021-09-29 09:30:00,186.26,186.95,184.03,185.37,11822.0,186.26,186.95,184.03,185.37,11822.0
2021-09-29 10:00:00,185.43,185.78,184.65,185.0,40979.0,185.43,185.78,184.65,185.0,40979.0
2021-09-29 10:30:00,184.6,184.74,183.31,183.31,45046.0,184.6,184.74,183.31,183.31,45046.0
2021-09-29 11:00:00,183.57,185.01,183.36,184.47,42867.0,183.57,185.01,183.36,184.47,42867.0
2021-09-29 11:30:00,184.6,185.04,183.86,184.35,40445.0,184.6,185.04,183.86,184.35,40445.0
2021-09-29 12:00:00,184.33,184.63,183.46,183.75,13245.0,184.33,184.63,183.46,183.75,13245.0
2021-09-29 12:30:00,183.66,183.77,182.96,182.96,23730.0,183.66,183.77,182.96,182.96,23730.0
2021-09-29 13:00:00,182.95,183.55,182.68,183.44,14007.0,182.95,183.55,182.68,183.44,14007.0
2021-09-29 13:30:00,183.38,183.44,182.98,183.15,23729.0,183.38,183.44,182.98,183.15,23729.0
2021-09-29 14:00:00,183.16,183.65,182.99,183.39,26402.0,183.16,183.65,182.99,183.39,26402.0
2021-09-29 14:30:00,183.46,183.5,183.13,183.2,15177.0,183.46,183.5,183.13,183.2,15177.0
2021-09-29 15:00:00,183.3,183.72,183.13,183.51,27696.0,183.3,183.72,183.13,183.51,27696.0
2021-09-29 15:30:00,183.42,183.69,182.62,183.07,47465.0,183.42,183.69,182.62,183.07,47465.0
2021-09-30 09:30:00,183.79,184.31,182.11,182.11,19530.0,183.79,184.31,182.11,182.11,19530.0
2021-09-30 10:00:00,182.26,182.53,180.0,180.27,18157.0,182.26,182.53,180.0,180.27,18157.0
2021-09-30 10:30:00,180.15,181.02,180.0,180.08,17204.0,180.15,181.02,180.0,180.08,17204.0
2021-09-30 11:00:00,180.08,180.8,179.78,180.37,26202.0,180.08,180.8,179.78,180.37,26202.0
2021-09-30 11:30:00,180.37,180.47,179.36,179.36,40382.0,180.37,180.47,179.36,179.36,40382.0
2021-09-30 12:00:00,179.36,179.56,178.35,178.74,20720.0,179.36,179.56,178.35,178.74,20720.0
2021-09-30 12:30:00,178.48,179.61,178.48,179.1,17052.0,178.48,179.61,178.48,179.1,17052.0
2021-09-30 13:00:00,179.04,179.35,178.25,178.29,19615.0,179.04,179.35,178.25,178.29,19615.0
2021-09-30 13:30:00,178.15,178.82,177.7,178.8,10416.0,178.15,178.82,177.7,178.8,10416.0
2021-09-30 14:00:00,178.78,179.35,178.56,178.85,36592.0,178.78,179.35,178.56,178.85,36592.0
2021-09-30 14:30:00,178.84,180.07,178.82,179.27,18783.0,178.84,180.07,178.82,179.27,18783.0
2021-09-30 15:00:00,179.36,179.79,178.92,179.0,30985.0,179.36,179.79,178.92,179.0,30985.0
2021-09-30 15:30:00,179.0,179.31,177.1,177.28,165889.0,179.0,179.31,177.1,177.28,165889.0
2021-10-01 09:30:00,177.93,178.91,177.72,178.48,25681.0,177.93,178.91,177.72,178.48,25681.0
2021-10-01 10:00:00,178.72,179.15,176.15,176.88,38973.0,178.72,179.15,176.15,176.88,38973.0
2021-10-01 10:30:00,176.93,178.48,176.74,178.46,14750.0,176.93,178.48,176.74,178.46,14750.0
2021-10-01 11:00:00,178.5,179.62,178.36,179.46,15376.0,178.5,179.62,178.36,179.46,15376.0
2021-10-01 11:30:00,179.54,179.62,177.97,178.13,25935.0,179.54,179.62,177.97,178.13,25935.0
2021-10-01 12:00:00,178.13,178.37,177.82,178.26,32333.0,178.13,178.37,177.82,178.26,32333.0
2021-10-01 12:30:00,178.26,179.63,178.25,179.4,13182.0,178.26,179.63,178.25,179.4,13182.0
2021-10-01 13:00:00,179.34,179.97,179.22,179.95,11281.0,179.34,179.97,179.22,179.95,11281.0
2021-10-01 13:30:00,179.95,180.38,179.81,180.38,44274.0,179.95,180.38,179.81,180.38,44274.0
2021-10-01 14:00:00,180.38,180.5,180.02,180.41,25022.0,180.38,180.5,180.02,180.41,25022.0
2021-10-01 14:30:00,180.41,180.41,179.76,180.09,13818.0,180.41,180.41,179.76,180.09,13818.0
2021-10-01 15:00:00,180.16,181.05,180.12,180.36,14305.0,180.16,181.05,180.12,180.36,14305.0
2021-10-01 15:30:00,180.31,180.32,179.08,179.41,56073.0,180.31,180.32,179.08,179.41,56073.0
2021-10-04 09:30:00,178.8,181.59,178.07,181.11,12918.0,178.8,181.59,178.07,181.11,12918.0
2021-10-04 10:00:00,181.28,181.7,180.04,180.27,13534.0,181.28,181.7,180.04,180.27,13534.0
2021-10-04 10:30:00,180.18,180.39,178.33,179.39,33080.0,180.18,180.39,178.33,179.39,33080.0
2021-10-04 11:00:00,179.23,180.0,178.19,178.72,15307.0,179.23,180.0,178.19,178.72,15307.0
2021-10-04 11:30:00,178.9,180.38,178.52,180.2,11821.0,178.9,180.38,178.52,180.2,11821.0
2021-10-04 12:00:00,180.17,180.51,179.86,179.91,15106.0,180.17,180.51,179.86,179.91,15106.0
2021-10-04 12:30:00,179.87,180.5,179.85,180.14,17175.0,179.87,180.5,179.85,180.14,17175.0
2021-10-04 13:00:00,180.16,180.2,179.48,179.58,10396.0,180.16,180.2,179.48,179.58,10396.0
2021-10-04 13:30:00,179.62,179.64,179.02,179.12,8886.0,179.62,179.64,179.02,179.12,8886.0
2021-10-04 14:00:00,179.17,179.43,178.41,178.65,10567.0,179.17,179.43,178.41,178.65,10567.0
2021-10-04 14:30:00,178.7,178.79,178.37,178.53,13581.0,178.7,178.79,178.37,178.53,13581.0
2021-10-04 15:00:00,178.5,178.69,177.97,178.39,16473.0,178.5,178.69,177.97,178.39,16473.0
2021-10-04 15:30:00,178.45,178.68,177.36,177.89,62187.0,178.45,178.68,177.36,177.89,62187.0
2021-10-05 09:30:00,177.92,179.01,176.39,178.43,11442.0,177.92,179.01,176.39,178.43,11442.0
2021-10-05 10:00:00,178.61,181.36,178.61,180.87,31917.0,178.61,181.36,178.61,180.87,31917.0
2021-10-05 10:30:00,180.92,182.34,180.91,182.15,26211.0,180.92,182.34,180.91,182.15,26211.0
2021-10-05 11:00:00,182.29,182.88,182.02,182.43,27947.0,182.29,182.88,182.02,182.43,27947.0
2021-10-05 11:30:00,182.52,182.73,180.98,180.98,13871.0,182.52,182.73,180.98,180.98,13871.0
2021-10-05 12:00:00,180.9,181.08,179.57,179.64,14708.0,180.9,181.08,179.57,179.64,14708.0
2021-10-05 12:30:00,179.55,180.08,179.1,180.04,18183.0,179.55,180.08,179.1,180.04,18183.0
2021-10-05 13:00:00,180.0,180.4,179.77,180.24,27076.0,180.0,180.4,179.77,180.24,27076.0
2021-10-05 13:30:00,180.24,180.46,180.05,180.18,13336.0,180.24,180.46,180.05,180.18,13336.0
2021-10-05 14:00:00,180.19,180.31,179.37,179.42,25638.0,180.19,180.31,179.37,179.42,25638.0
2021-10-05 14:30:00,179.53,179.53,178.9,179.17,16213.0,179.53,179.53,178.9,179.17,16213.0
2021-10-05 15:00:00,179.13,179.76,178.4,179.69,49754.0,179.13,179.76,178.4,179.69,49754.0
2021-10-05 15:30:00,179.66,179.66,178.26,178.31,63446.0,179.66,179.66,178.26,178.31,63446.0
2021-10-06 09:30:00,175.68,177.87,175.68,176.98,19028.0,175.68,177.87,175.68,176.98,19028.0
2021-10-06 10:00:00,176.87,176.97,174.7,176.3,31124.0,176.87,176.97,174.7,176.3,31124.0
2021-10-06 10:30:00,176.4,176.78,174.68,176.09,17456.0,176.4,176.78,174.68,176.09,17456.0
2021-10-06 11:00:00,176.1,176.92,175.44,175.44,10186.0,176.1,176.92,175.44,175.44,10186.0
2021-10-06 11:30:00,175.37,177.45,175.05,177.45,15138.0,175.37,177.45,175.05,177.45,15138.0
2021-10-06 12:00:00,177.46,177.5,176.49,176.79,15689.0,177.46,177.5,176.49,176.79,15689.0
2021-10-06 12:30:00,176.7,177.47,176.7,177.12,11069.0,176.7,177.47,176.7,177.12,11069.0
2021-10-06 13:00:00,177.06,177.53,176.65,177.53,14741.0,177.06,177.53,176.65,177.53,14741.0
2021-10-06 13:30:00,177.67,178.7,177.59,178.5,20700.0,177.67,178.7,177.59,178.5,20700.0
2021-10-06 14:00:00,178.6,179.83,178.6,179.74,16182.0,178.6,179.83,178.6,179.74,16182.0
2021-10-06 14:30:00,179.59,180.09,179.24,179.49,13145.0,179.59,180.09,179.24,179.49,13145.0
2021-10-06 15:00:00,179.1,179.44,178.77,178.91,10779.0,179.1,179.44,178.77,178.91,10779.0
2021-10-06 15:30:00,178.87,179.12,177.87,179.12,72924.0,178.87,179.12,177.87,179.12,72924.0
2021-10-07 09:30:00,181.29,183.14,180.68,183.02,26554.0,181.29,183.14,180.68,183.02,26554.0
2021-10-07 10:00:00,183.03,184.61,182.69,184.22,18571.0,183.03,184.61,182.69,184.22,18571.0
2021-10-07 10:30:00,184.08,184.79,183.43,184.13,18183.0,184.08,184.79,183.43,184.13,18183.0
2021-10-07 11:00:00,184.24,184.24,183.69,184.15,13574.0,184.24,184.24,183.69,184.15,13574.0
2021-10-07 11:30:00,184.2,184.24,183.37,183.38,13437.0,184.2,184.24,183.37,183.38,13437.0
2021-10-07 12:00:00,183.53,183.56,183.13,183.31,12078.0,183.53,183.56,183.13,183.31,12078.0
2021-10-07 12:30:00,183.33,183.4,182.88,183.37,10609.0,183.33,183.4,182.88,183.37,10609.0
2021-10-07 13:00:00,183.33,183.71,183.18,183.71,9107.0,183.33,183.71,183.18,183.71,9107.0
2021-10-07 13:30:00,183.68,183.68,183.32,183.57,8265.0,183.68,183.68,183.32,183.57,8265.0
2021-10-07 14:00:00,183.56,183.59,183.0,183.0,6709.0,183.56,183.59,183.0,183.0,6709.0
2021-10-07 14:30:00,182.88,182.94,182.34,182.4,9416.0,182.88,182.94,182.34,182.4,9416.0
2021-10-07 15:00:00,182.22,182.89,182.15,182.33,13848.0,182.22,182.89,182.15,182.33,13848.0
2021-10-07 15:30:00,182.28,182.43,180.91,181.37,94079.0,182.28,182.43,180.91,181.37,94079.0
2021-10-08 09:30:00,180.89,181.96,179.75,181.03,16824.0,180.89,181.96,179.75,181.03,16824.0
2021-10-08 10:00:00,181.08,181.61,179.8,179.8,17435.0,181.08,181.61,179.8,179.8,17435.0
2021-10-08 10:30:00,179.88,180.53,179.52,180.38,27896.0,179.88,180.53,179.52,180.38,27896.0
2021-10-08 11:00:00,180.49,180.89,180.07,180.68,22132.0,180.49,180.89,180.07,180.68,22132.0
2021-10-08 11:30:00,180.59,180.7,180.02,180.16,7907.0,180.59,180.7,180.02,180.16,7907.0
2021-10-08 12:00:00,180.18,181.1,180.18,180.71,27295.0,180.18,181.1,180.18,180.71,27295.0
2021-10-08 12:30:00,180.8,181.32,180.8,181.23,12456.0,180.8,181.32,180.8,181.23,12456.0
2021-10-08 13:00:00,181.24,181.32,180.36,180.42,5570.0,181.24,181.32,180.36,180.42,5570.0
2021-10-08 13:30:00,180.33,180.41,179.53,179.87,6136.0,180.33,180.41,179.53,179.87,6136.0
2021-10-08 14:00:00,179.88,180.27,179.85,180.2,9607.0,179.88,180.27,179.85,180.2,9607.0
2021-10-08 14:30:00,180.24,180.24,179.41,179.41,7100.0,180.24,180.24,179.41,179.41,7100.0
2021-10-08 15:00:00,179.4,179.46,178.84,179.08,16194.0,179.4,179.46,178.84,179.08,16194.0
2021-10-08 15:30:00,179.06,179.12,178.3,178.66,87668.0,179.06,179.12,178.3,178.66,87668.0
2021-10-11 09:30:00,178.84,180.35,178.14,180.31,11954.0,178.84,180.35,178.14,180.31,11954.0
2021-10-11 10:00:00,180.33,183.48,180.33,182.83,30879.0,180.33,183.48,180.33,182.83,30879.0
2021-10-11 10:30:00,182.72,183.0,181.78,181.97,9152.0,182.72,183.0,181.78,181.97,9152.0
2021-10-11 11:00:00,181.89,181.92,181.18,181.64,8501.0,181.89,181.92,181.18,181.64,8501.0
2021-10-11 11:30:00,181.65,182.06,181.51,181.97,4849.0,181.65,182.06,181.51,181.97,4849.0
2021-10-11 12:00:00,182.02,182.02,181.03,181.2,14933.0,182.02,182.02,181.03,181.2,14933.0
2021-10-11 12:30:00,181.33,181.37,181.05,181.18,7071.0,181.33,181.37,181.05,181.18,7071.0
2021-10-11 13:00:00,181.03,181.04,180.39,180.39,6457.0,181.03,181.04,180.39,180.39,6457.0
2021-10-11 13:30:00,180.38,180.75,180.15,180.67,4708.0,180.38,180.75,180.15,180.67,4708.0
2021-10-11 14:00:00,180.84,181.05,180.21,180.27,6978.0,180.84,181.05,180.21,180.27,6978.0
2021-10-11 14:30:00,180.4,180.82,180.29,180.77,6917.0,180.4,180.82,180.29,180.77,6917.0
2021-10-11 15:00:00,180.71,180.94,180.13,180.48,13657.0,180.71,180.94,180.13,180.48,13657.0
2021-10-11 15:30:00,180.5,180.64,179.34,179.34,30481.0,180.5,180.64,179.34,179.34,30481.0
2021-10-12 09:30:00,179.62,181.79,179.49,180.28,25117.0,179.62,181.79,179.49,180.28,25117.0
2021-10-12 10:00:00,180.15,180.53,179.47,180.53,36455.0,180.15,180.53,179.47,180.53,36455.0
2021-10-12 10:30:00,180.71,181.93,180.67,181.4,14374.0,180.71,181.93,180.67,181.4,14374.0
2021-10-12 11:00:00,181.53,182.08,180.98,181.8,12513.0,181.53,182.08,180.98,181.8,12513.0
2021-10-12 11:30:00,181.8,181.87,181.19,181.65,8163.0,181.8,181.87,181.19,181.65,8163.0
2021-10-12 12:00:00,181.99,182.67,181.92,182.0,6960.0,181.99,182.67,181.92,182.0,6960.0
2021-10-12 12:30:00,181.93,182.11,181.47,181.75,8201.0,181.93,182.11,181.47,181.75,8201.0
2021-10-12 13:00:00,181.78,181.8,181.43,181.55,9600.0,181.78,181.8,181.43,181.55,9600.0
2021-10-12 13:30:00,181.55,182.14,181.47,181.77,11394.0,181.55,182.14,181.47,181.77,11394.0
2021-10-12 14:00:00,181.71,181.87,181.38,181.58,10206.0,181.71,181.87,181.38,181.58,10206.0
2021-10-12 14:30:00,181.74,181.91,181.13,181.13,8031.0,181.74,181.91,181.13,181.13,8031.0
2021-10-12 15:00:00,181.12,181.21,180.68,180.83,11228.0,181.12,181.21,180.68,180.83,11228.0
2021-10-12 15:30:00,180.75,181.2,180.33,181.14,101728.0,180.75,181.2,180.33,181.14,101728.0
2021-10-13 09:30:00,181.81,182.2,180.04,180.21,9956.0,181.81,182.2,180.04,180.21,9956.0
2021-10-13 10:00:00,180.18,180.18,178.21,178.26,28557.0,180.18,180.18,178.21,178.26,28557.0
2021-10-13 10:30:00,178.25,179.56,178.12,179.56,24161.0,178.25,179.56,178.12,179.56,24161.0
2021-10-13 11:00:00,179.85,181.43,179.73,180.61,46945.0,179.85,181.43,179.73,180.61,46945.0
2021-10-13 11:30:00,180.6,181.32,180.36,180.68,10086.0,180.6,181.32,180.36,180.68,10086.0
2021-10-13 12:00:00,180.76,180.99,180.62,180.99,7253.0,180.76,180.99,180.62,180.99,7253.0
2021-10-13 12:30:00,180.95,181.59,180.81,181.03,10396.0,180.95,181.59,180.81,181.03,10396.0
2021-10-13 13:00:00,181.08,181.36,180.97,181.25,5403.0,181.08,181.36,180.97,181.25,5403.0
2021-10-13 13:30:00,181.31,181.41,180.74,180.75,13239.0,181.31,181.41,180.74,180.75,13239.0
2021-10-13 14:00:00,180.75,181.12,180.07,180.45,11332.0,180.75,181.12,180.07,180.45,11332.0
2021-10-13 14:30:00,180.48,180.6,179.73,179.86,13514.0,180.48,180.6,179.73,179.86,13514.0
2021-10-13 15:00:00,179.93,180.22,179.67,179.95,14081.0,179.93,180.22,179.67,179.95,14081.0
2021-10-13 15:30:00,179.95,180.19,179.73,179.84,63442.0,179.95,180.19,179.73,179.84,63442.0
2021-10-14 09:30:00,181.25,182.82,181.25,181.75,17116.0,181.25,182.82,181.25,181.75,17116.0
2021-10-14 10:00:00,182.23,183.85,182.22,183.85,6544.0,182.23,183.85,182.22,183.85,6544.0
2021-10-14 10:30:00,183.4,185.0,183.35,184.97,19029.0,183.4,185.0,183.35,184.97,19029.0
2021-10-14 11:00:00,184.89,185.0,183.93,184.82,89986.0,184.89,185.0,183.93,184.82,89986.0
2021-10-14 11:30:00,184.89,187.23,184.89,186.72,41232.0,184.89,187.23,184.89,186.72,41232.0
2021-10-14 12:00:00,186.62,186.64,185.49,186.04,9392.0,186.62,186.64,185.49,186.04,9392.0
2021-10-14 12:30:00,185.97,186.15,185.31,186.08,11810.0,185.97,186.15,185.31,186.08,11810.0
2021-10-14 13:00:00,186.07,186.12,185.6,185.91,4901.0,186.07,186.12,185.6,185.91,4901.0
2021-10-14 13:30:00,186.05,186.55,186.01,186.55,6250.0,186.05,186.55,186.01,186.55,6250.0
2021-10-14 14:00:00,186.45,186.52,186.0,186.12,8298.0,186.45,186.52,186.0,186.12,8298.0
2021-10-14 14:30:00,186.14,186.14,185.29,185.37,10618.0,186.14,186.14,185.29,185.37,10618.0
2021-10-14 15:00:00,185.33,185.39,185.0,185.15,17806.0,185.33,185.39,185.0,185.15,17806.0
2021-10-14 15:30:00,185.16,186.04,185.05,185.7,69714.0,185.16,186.04,185.05,185.7,69714.0
2021-10-15 09:30:00,187.98,189.05,187.08,187.81,29419.0,187.98,189.05,187.08,187.81,29419.0
2021-10-15 10:00:00,187.84,188.84,187.19,187.3,9935.0,187.84,188.84,187.19,187.3,9935.0
2021-10-15 10:30:00,187.36,188.03,186.99,187.01,50751.0,187.36,188.03,186.99,187.01,50751.0
2021-10-15 11:00:00,187.06,187.06,186.19,186.9,15874.0,187.06,187.06,186.19,186.9,15874.0
2021-10-15 11:30:00,186.77,186.77,185.72,186.03,13102.0,186.77,186.77,185.72,186.03,13102.0
2021-10-15 12:00:00,186.03,186.58,185.95,186.26,5076.0,186.03,186.58,185.95,186.26,5076.0
2021-10-15 12:30:00,186.14,186.24,185.97,186.21,6619.0,186.14,186.24,185.97,186.21,6619.0
2021-10-15 13:00:00,186.13,186.31,185.59,185.59,7040.0,186.13,186.31,185.59,185.59,7040.0
2021-10-15 13:30:00,185.46,185.9,185.33,185.81,5313.0,185.46,185.9,185.33,185.81,5313.0
2021-10-15 14:00:00,185.92,186.07,185.6,185.98,6145.0,185.92,186.07,185.6,185.98,6145.0
2021-10-15 14:30:00,185.87,185.9,185.3,185.53,7495.0,185.87,185.9,185.3,185.53,7495.0
2021-10-15 15:00:00,185.55,185.79,184.98,185.28,13723.0,185.55,185.79,184.98,185.28,13723.0
2021-10-15 15:30:00,185.2,185.29,184.02,184.04,58182.0,185.2,185.29,184.02,184.04,58182.0
2021-10-18 09:30:00,182.81,184.39,182.81,183.9,14016.0,182.81,184.39,182.81,183.9,14016.0
2021-10-18 10:00:00,183.89,185.89,183.82,185.89,13727.0,183.89,185.89,183.82,185.89,13727.0
2021-10-18 10:30:00,186.0,186.33,185.18,185.36,18059.0,186.0,186.33,185.18,185.36,18059.0
2021-10-18 11:00:00,185.32,185.83,185.32,185.33,7404.0,185.32,185.83,185.32,185.33,7404.0
2021-10-18 11:30:00,185.19,186.48,185.1,186.48,10778.0,185.19,186.48,185.1,186.48,10778.0
2021-10-18 12:00:00,186.37,186.49,185.93,185.93,5209.0,186.37,186.49,185.93,185.93,5209.0
2021-10-18 12:30:00,185.79,186.15,185.75,186.04,13532.0,185.79,186.15,185.75,186.04,13532.0
2021-10-18 13:00:00,186.25,186.26,185.75,185.75,6103.0,186.25,186.26,185.75,185.75,6103.0
2021-10-18 13:30:00,185.7,185.96,185.5,185.74,5458.0,185.7,185.96,185.5,185.74,5458.0
2021-10-18 14:00:00,185.76,186.26,185.65,186.19,7300.0,185.76,186.26,185.65,186.19,7300.0
2021-10-18 14:30:00,186.26,186.41,185.73,185.83,5452.0,186.26,186.41,185.73,185.83,5452.0
2021-10-18 15:00:00,185.85,186.01,185.71,185.95,7128.0,185.85,186.01,185.71,185.95,7128.0
2021-10-18 15:30:00,185.99,186.84,185.97,186.67,50013.0,185.99,186.84,185.97,186.67,50013.0
2021-10-19 09:30:00,187.49,188.68,185.45,185.69,4806.0,187.49,188.68,185.45,185.69,4806.0
2021-10-19 10:00:00,185.5,186.61,185.5,186.16,12182.0,185.5,186.61,185.5,186.16,12182.0
2021-10-19 10:30:00,186.04,186.56,186.01,186.35,10999.0,186.04,186.56,186.01,186.35,10999.0
2021-10-19 11:00:00,186.36,186.89,186.01,186.46,23396.0,186.36,186.89,186.01,186.46,23396.0
2021-10-19 11:30:00,186.31,186.39,185.71,185.75,9331.0,186.31,186.39,185.71,185.75,9331.0
2021-10-19 12:00:00,185.47,185.47,185.0,185.25,14093.0,185.47,185.47,185.0,185.25,14093.0
2021-10-19 12:30:00,185.36,185.95,185.25,185.91,8666.0,185.36,185.95,185.25,185.91,8666.0
2021-10-19 13:00:00,186.02,186.02,185.38,185.51,5897.0,186.02,186.02,185.38,185.51,5897.0
2021-10-19 13:30:00,185.42,186.04,185.39,186.02,7649.0,185.42,186.04,185.39,186.02,7649.0
2021-10-19 14:00:00,185.94,186.27,185.61,185.74,11037.0,185.94,186.27,185.61,185.74,11037.0
2021-10-19 14:30:00,185.74,185.74,185.24,185.62,6359.0,185.74,185.74,185.24,185.62,6359.0
2021-10-19 15:00:00,185.64,185.86,185.13,185.13,8503.0,185.64,185.86,185.13,185.13,8503.0
2021-10-19 15:30:00,185.14,186.4,185.1,185.79,84862.0,185.14,186.4,185.1,185.79,84862.0
2021-10-20 09:30:00,185.54,186.92,185.02,186.92,11215.0,185.54,186.92,185.02,186.92,11215.0
2021-10-20 10:00:00,186.84,187.29,186.29,186.75,24842.0,186.84,187.29,186.29,186.75,24842.0
2021-10-20 10:30:00,186.8,187.54,185.7,185.92,37994.0,186.8,187.54,185.7,185.92,37994.0
2021-10-20 11:00:00,186.1,186.98,185.94,186.97,24264.0,186.1,186.98,185.94,186.97,24264.0
2021-10-20 11:30:00,186.93,187.72,186.93,187.52,11526.0,186.93,187.72,186.93,187.52,11526.0
2021-10-20 12:00:00,187.38,187.6,187.24,187.6,2506.0,187.38,187.6,187.24,187.6,2506.0
2021-10-20 12:30:00,187.7,187.78,187.5,187.65,5969.0,187.7,187.78,187.5,187.65,5969.0
2021-10-20 13:00:00,187.47,187.57,186.68,186.86,3213.0,187.47,187.57,186.68,186.86,3213.0
2021-10-20 13:30:00,186.9,188.1,186.73,188.1,38360.0,186.9,188.1,186.73,188.1,38360.0
2021-10-20 14:00:00,188.09,189.01,188.09,188.95,15752.0,188.09,189.01,188.09,188.95,15752.0
2021-10-20 14:30:00,188.96,189.24,188.83,189.1,12205.0,188.96,189.24,188.83,189.1,12205.0
2021-10-20 15:00:00,188.93,188.98,188.5,188.75,10818.0,188.93,188.98,188.5,188.75,10818.0
2021-10-20 15:30:00,188.74,189.64,188.66,189.63,67481.0,188.74,189.64,188.66,189.63,67481.0
2021-10-21 09:30:00,190.0,194.24,189.71,191.96,59360.0,190.0,194.24,189.71,191.96,59360.0
2021-10-21 10:00:00,191.63,192.06,190.91,191.35,15012.0,191.63,192.06,190.91,191.35,15012.0
2021-10-21 10:30:00,191.49,191.87,190.81,190.94,8338.0,191.49,191.87,190.81,190.94,8338.0
2021-10-21 11:00:00,190.91,191.26,190.26,190.78,17076.0,190.91,191.26,190.26,190.78,17076.0
2021-10-21 11:30:00,190.82,191.52,190.31,191.38,12032.0,190.82,191.52,190.31,191.38,12032.0
2021-10-21 12:00:00,191.64,192.5,191.59,192.5,18934.0,191.64,192.5,191.59,192.5,18934.0
2021-10-21 12:30:00,192.27,192.28,191.27,191.51,7524.0,192.27,192.28,191.27,191.51,7524.0
2021-10-21 13:00:00,191.42,192.91,191.42,192.91,8592.0,191.42,192.91,191.42,192.91,8592.0
2021-10-21 13:30:00,192.77,193.03,192.14,192.55,9141.0,192.77,193.03,192.14,192.55,9141.0
2021-10-21 14:00:00,192.57,192.65,192.09,192.25,11475.0,192.57,192.65,192.09,192.25,11475.0
2021-10-21 14:30:00,192.05,192.29,191.56,192.19,9464.0,192.05,192.29,191.56,192.19,9464.0
2021-10-21 15:00:00,192.2,192.46,191.85,192.06,16134.0,192.2,192.46,191.85,192.06,16134.0
2021-10-21 15:30:00,191.99,192.37,191.76,191.84,54813.0,191.99,192.37,191.76,191.84,54813.0
2021-10-22 09:30:00,192.04,192.61,191.01,192.18,13739.0,192.04,192.61,191.01,192.18,13739.0
2021-10-22 10:00:00,192.04,193.49,191.84,193.15,14377.0,192.04,193.49,191.84,193.15,14377.0
2021-10-22 10:30:00,193.14,194.27,192.82,193.12,31238.0,193.14,194.27,192.82,193.12,31238.0
2021-10-22 11:00:00,192.93,194.0,192.57,192.66,5983.0,192.93,194.0,192.57,192.66,5983.0
2021-10-22 11:30:00,192.65,192.81,191.43,191.8,22639.0,192.65,192.81,191.43,191.8,22639.0
2021-10-22 12:00:00,191.76,193.12,191.62,192.75,21584.0,191.76,193.12,191.62,192.75,21584.0
2021-10-22 12:30:00,192.79,193.13,192.61,193.11,5730.0,192.79,193.13,192.61,193.11,5730.0
2021-10-22 13:00:00,193.08,193.34,192.91,192.95,6707.0,193.08,193.34,192.91,192.95,6707.0
2021-10-22 13:30:00,192.97,193.11,192.69,192.7,8738.0,192.97,193.11,192.69,192.7,8738.0
2021-10-22 14:00:00,192.78,193.06,192.56,193.03,7148.0,192.78,193.06,192.56,193.03,7148.0
2021-10-22 14:30:00,193.43,193.57,192.8,192.91,9594.0,193.43,193.57,192.8,192.91,9594.0
2021-10-22 15:00:00,192.84,193.08,192.23,192.63,7544.0,192.84,193.08,192.23,192.63,7544.0
2021-10-22 15:30:00,192.68,192.93,192.07,192.3,46464.0,192.68,192.93,192.07,192.3,46464.0
2021-10-25 09:30:00,192.3,192.85,191.55,192.74,11549.0,192.3,192.85,191.55,192.74,11549.0
2021-10-25 10:00:00,192.88,193.91,192.76,193.49,27623.0,192.88,193.91,192.76,193.49,27623.0
2021-10-25 10:30:00,193.35,194.36,193.16,193.89,24190.0,193.35,194.36,193.16,193.89,24190.0
2021-10-25 11:00:00,193.94,195.2,193.94,194.99,13297.0,193.94,195.2,193.94,194.99,13297.0
2021-10-25 11:30:00,194.84,194.98,194.5,194.69,16869.0,194.84,194.98,194.5,194.69,16869.0
2021-10-25 12:00:00,194.61,194.84,194.25,194.36,16185.0,194.61,194.84,194.25,194.36,16185.0
2021-10-25 12:30:00,194.44,194.58,194.07,194.22,11218.0,194.44,194.58,194.07,194.22,11218.0
2021-10-25 13:00:00,194.3,195.53,194.26,195.52,9898.0,194.3,195.53,194.26,195.52,9898.0
2021-10-25 13:30:00,195.54,195.68,194.55,194.65,25480.0,195.54,195.68,194.55,194.65,25480.0
2021-10-25 14:00:00,194.68,194.71,193.99,194.63,26013.0,194.68,194.71,193.99,194.63,26013.0
2021-10-25 14:30:00,194.72,194.72,194.12,194.49,25825.0,194.72,194.72,194.12,194.49,25825.0
2021-10-25 15:00:00,194.39,194.39,193.57,193.99,5448.0,194.39,194.39,193.57,193.99,5448.0
2021-10-25 15:30:00,193.91,193.91,193.15,193.64,44283.0,193.91,193.91,193.15,193.64,44283.0
2021-10-26 09:30:00,194.36,195.91,193.82,195.08,33372.0,194.36,195.91,193.82,195.08,33372.0
2021-10-26 10:00:00,194.86,196.87,194.85,196.39,23747.0,194.86,196.87,194.85,196.39,23747.0
2021-10-26 10:30:00,196.49,196.78,195.13,195.35,31680.0,196.49,196.78,195.13,195.35,31680.0
2021-10-26 11:00:00,195.4,195.51,194.72,195.32,12727.0,195.4,195.51,194.72,195.32,12727.0
2021-10-26 11:30:00,195.39,195.88,194.91,194.91,7150.0,195.39,195.88,194.91,194.91,7150.0
2021-10-26 12:00:00,194.83,195.08,194.61,194.9,9357.0,194.83,195.08,194.61,194.9,9357.0
2021-10-26 12:30:00,194.96,195.16,194.33,194.84,12095.0,194.96,195.16,194.33,194.84,12095.0
2021-10-26 13:00:00,194.61,195.33,194.59,194.95,18064.0,194.61,195.33,194.59,194.95,18064.0
2021-10-26 13:30:00,194.96,195.31,194.63,194.85,10692.0,194.96,195.31,194.63,194.85,10692.0
2021-10-26 14:00:00,194.92,195.41,194.87,194.99,9155.0,194.92,195.41,194.87,194.99,9155.0
2021-10-26 14:30:00,194.98,195.32,194.82,194.98,10217.0,194.98,195.32,194.82,194.98,10217.0
2021-10-26 15:00:00,194.92,195.14,194.21,194.21,13859.0,194.92,195.14,194.21,194.21,13859.0
2021-10-26 15:30:00,194.23,194.33,193.21,193.24,44293.0,194.23,194.33,193.21,193.24,44293.0
2021-10-27 09:30:00,192.86,195.84,192.26,195.84,83152.0,192.86,195.84,192.26,195.84,83152.0
2021-10-27 10:00:00,196.27,198.84,196.22,196.87,83363.0,196.27,198.84,196.22,196.87,83363.0
2021-10-27 10:30:00,196.71,197.19,194.66,195.4,28116.0,196.71,197.19,194.66,195.4,28116.0
2021-10-27 11:00:00,195.52,197.24,195.52,197.0,20205.0,195.52,197.24,195.52,197.0,20205.0
2021-10-27 11:30:00,196.76,196.93,196.14,196.27,11346.0,196.76,196.93,196.14,196.27,11346.0
2021-10-27 12:00:00,196.11,196.25,195.34,195.59,8376.0,196.11,196.25,195.34,195.59,8376.0
2021-10-27 12:30:00,195.27,195.44,194.72,194.87,9514.0,195.27,195.44,194.72,194.87,9514.0
2021-10-27 13:00:00,194.91,195.94,194.88,195.4,15944.0,194.91,195.94,194.88,195.4,15944.0
2021-10-27 13:30:00,195.61,195.68,195.08,195.63,15628.0,195.61,195.68,195.08,195.63,15628.0
2021-10-27 14:00:00,195.63,195.69,194.62,194.93,22390.0,195.63,195.69,194.62,194.93,22390.0
2021-10-27 14:30:00,194.96,194.96,194.2,194.74,12469.0,194.96,194.96,194.2,194.74,12469.0
2021-10-27 15:00:00,194.69,194.76,193.25,193.88,18062.0,194.69,194.76,193.25,193.88,18062.0
2021-10-27 15:30:00,193.93,193.93,192.79,192.92,76322.0,193.93,193.93,192.79,192.92,76322.0
2021-10-28 09:30:00,193.67,194.92,193.22,193.83,18358.0,193.67,194.92,193.22,193.83,18358.0
2021-10-28 10:00:00,193.66,195.54,193.64,195.34,11899.0,193.66,195.54,193.64,195.34,11899.0
2021-10-28 10:30:00,195.25,195.79,194.76,195.54,17128.0,195.25,195.79,194.76,195.54,17128.0
2021-10-28 11:00:00,195.52,196.35,195.49,195.73,25517.0,195.52,196.35,195.49,195.73,25517.0
2021-10-28 11:30:00,195.77,196.72,195.76,196.34,9800.0,195.77,196.72,195.76,196.34,9800.0
2021-10-28 12:00:00,196.47,197.23,196.47,196.77,35825.0,196.47,197.23,196.47,196.77,35825.0
2021-10-28 12:30:00,196.7,196.7,196.28,196.48,14534.0,196.7,196.7,196.28,196.48,14534.0
2021-10-28 13:00:00,196.45,196.53,196.04,196.06,9660.0,196.45,196.53,196.04,196.06,9660.0
2021-10-28 13:30:00,196.06,197.14,196.05,196.77,18348.0,196.06,197.14,196.05,196.77,18348.0
2021-10-28 14:00:00,196.88,198.44,196.87,198.43,21875.0,196.88,198.44,196.87,198.43,21875.0
2021-10-28 14:30:00,198.42,198.83,197.45,197.55,42571.0,198.42,198.83,197.45,197.55,42571.0
2021-10-28 15:00:00,197.41,198.54,197.18,198.33,30957.0,197.41,198.54,197.18,198.33,30957.0
2021-10-28 15:30:00,198.3,199.37,198.03,198.74,124351.0,198.3,199.37,198.03,198.74,124351.0
2021-10-29 09:30:00,189.0,191.91,184.55,186.43,72267.0,189.0,191.91,184.55,186.43,72267.0
2021-10-29 10:00:00,185.77,187.31,184.48,186.78,31131.0,185.77,187.31,184.48,186.78,31131.0
2021-10-29 10:30:00,186.71,187.15,184.55,184.6,37739.0,186.71,187.15,184.55,184.6,37739.0
2021-10-29 11:00:00,184.43,185.09,182.7,184.89,54270.0,184.43,185.09,182.7,184.89,54270.0
2021-10-29 11:30:00,184.97,186.01,184.17,184.58,67693.0,184.97,186.01,184.17,184.58,67693.0
2021-10-29 12:00:00,184.69,184.69,182.41,182.73,48944.0,184.69,184.69,182.41,182.73,48944.0
2021-10-29 12:30:00,182.81,182.89,179.79,179.87,37924.0,182.81,182.89,179.79,179.87,37924.0
2021-10-29 13:00:00,179.64,179.64,176.25,177.06,103129.0,179.64,179.64,176.25,177.06,103129.0
2021-10-29 13:30:00,177.06,179.69,177.06,177.83,70462.0,177.06,179.69,177.06,177.83,70462.0
2021-10-29 14:00:00,177.67,177.83,175.13,175.15,67479.0,177.67,177.83,175.13,175.15,67479.0
2021-10-29 14:30:00,175.14,175.93,174.93,175.57,92719.0,175.14,175.93,174.93,175.57,92719.0
2021-10-29 15:00:00,175.56,176.04,174.17,176.03,105726.0,175.56,176.04,174.17,176.03,105726.0
2021-10-29 15:30:00,175.9,177.92,175.01,177.2,266847.0,175.9,177.92,175.01,177.2,266847.0
2021-11-01 09:30:00,176.76,178.99,176.54,178.78,74719.0,176.76,178.99,176.54,178.78,74719.0
2021-11-01 10:00:00,178.78,180.56,177.91,179.51,58449.0,178.78,180.56,177.91,179.51,58449.0
2021-11-01 10:30:00,179.5,180.33,178.47,179.79,28212.0,179.5,180.33,178.47,179.79,28212.0
2021-11-01 11:00:00,180.0,180.4,179.5,180.13,43138.0,180.0,180.4,179.5,180.13,43138.0
2021-11-01 11:30:00,180.29,180.53,179.72,180.09,40220.0,180.29,180.53,179.72,180.09,40220.0
2021-11-01 12:00:00,180.1,181.15,180.0,181.15,12552.0,180.1,181.15,180.0,181.15,12552.0
2021-11-01 12:30:00,181.17,183.13,181.04,183.13,63721.0,181.17,183.13,181.04,183.13,63721.0
2021-11-01 13:00:00,183.37,184.11,182.94,183.54,40628.0,183.37,184.11,182.94,183.54,40628.0
2021-11-01 13:30:00,183.48,184.38,183.17,183.55,37453.0,183.48,184.38,183.17,183.55,37453.0
2021-11-01 14:00:00,183.55,184.04,182.99,183.44,27319.0,183.55,184.04,182.99,183.44,27319.0
2021-11-01 14:30:00,183.56,184.27,183.54,184.07,38677.0,183.56,184.27,183.54,184.07,38677.0
2021-11-01 15:00:00,184.09,184.46,183.47,184.45,37850.0,184.09,184.46,183.47,184.45,37850.0
2021-11-01 15:30:00,184.42,184.98,183.28,183.56,111762.0,184.42,184.98,183.28,183.56,111762.0
2021-11-02 09:30:00,182.59,182.59,178.66,179.2,50781.0,182.59,182.59,178.66,179.2,50781.0
2021-11-02 10:00:00,179.4,180.01,178.03,179.03,29216.0,179.4,180.01,178.03,179.03,29216.0
2021-11-02 10:30:00,178.89,179.0,177.27,177.29,18107.0,178.89,179.0,177.27,177.29,18107.0
2021-11-02 11:00:00,177.4,177.88,175.31,176.4,29777.0,177.4,177.88,175.31,176.4,29777.0
2021-11-02 11:30:00,176.27,177.11,176.17,176.28,14849.0,176.27,177.11,176.17,176.28,14849.0
2021-11-02 12:00:00,176.39,177.3,176.31,176.77,11064.0,176.39,177.3,176.31,176.77,11064.0
2021-11-02 12:30:00,176.85,177.18,176.07,176.21,16883.0,176.85,177.18,176.07,176.21,16883.0
2021-11-02 13:00:00,176.21,176.28,175.19,175.34,31470.0,176.21,176.28,175.19,175.34,31470.0
2021-11-02 13:30:00,175.32,176.11,175.24,176.11,15373.0,175.32,176.11,175.24,176.11,15373.0
2021-11-02 14:00:00,176.19,176.89,175.95,176.52,28061.0,176.19,176.89,175.95,176.52,28061.0
2021-11-02 14:30:00,176.51,176.65,175.4,175.4,18500.0,176.51,176.65,175.4,175.4,18500.0
2021-11-02 15:00:00,175.4,175.42,174.85,175.2,31394.0,175.4,175.42,174.85,175.2,31394.0
2021-11-02 15:30:00,175.28,175.32,174.01,174.33,86878.0,175.28,175.32,174.01,174.33,86878.0
2021-11-03 09:30:00,174.21,177.7,174.0,177.52,33707.0,174.21,177.7,174.0,177.52,33707.0
2021-11-03 10:00:00,177.56,178.4,176.12,176.88,35712.0,177.56,178.4,176.12,176.88,35712.0
2021-11-03 10:30:00,176.98,177.61,176.38,176.39,45947.0,176.98,177.61,176.38,176.39,45947.0
2021-11-03 11:00:00,176.56,177.11,175.88,176.96,18825.0,176.56,177.11,175.88,176.96,18825.0
2021-11-03 11:30:00,176.84,177.43,176.52,177.09,17282.0,176.84,177.43,176.52,177.09,17282.0
2021-11-03 12:00:00,177.19,177.84,176.78,177.12,25928.0,177.19,177.84,176.78,177.12,25928.0
2021-11-03 12:30:00,177.06,177.07,176.21,176.23,28418.0,177.06,177.07,176.21,176.23,28418.0
2021-11-03 13:00:00,176.35,177.07,176.35,176.75,27068.0,176.35,177.07,176.35,176.75,27068.0
2021-11-03 13:30:00,176.66,178.47,176.65,177.99,26571.0,176.66,178.47,176.65,177.99,26571.0
2021-11-03 14:00:00,178.24,178.79,177.65,177.83,25127.0,178.24,178.79,177.65,177.83,25127.0
2021-11-03 14:30:00,177.97,178.91,177.85,178.15,20868.0,177.97,178.91,177.85,178.15,20868.0
2021-11-03 15:00:00,178.15,178.43,177.89,178.05,21211.0,178.15,178.43,177.89,178.05,21211.0
2021-11-03 15:30:00,178.15,178.39,177.41,177.79,75654.0,178.15,178.39,177.41,177.79,75654.0
2021-11-04 09:30:00,178.89,179.5,177.89,179.04,15105.0,178.89,179.5,177.89,179.04,15105.0
2021-11-04 10:00:00,179.11,180.65,178.89,180.04,12741.0,179.11,180.65,178.89,180.04,12741.0
2021-11-04 10:30:00,180.41,180.79,178.45,178.87,17437.0,180.41,180.79,178.45,178.87,17437.0
2021-11-04 11:00:00,178.87,178.97,177.07,177.51,21191.0,178.87,178.97,177.07,177.51,21191.0
2021-11-04 11:30:00,177.54,178.11,177.26,177.39,17501.0,177.54,178.11,177.26,177.39,17501.0
2021-11-04 12:00:00,177.53,177.79,176.23,176.5,22869.0,177.53,177.79,176.23,176.5,22869.0
2021-11-04 12:30:00,176.47,176.58,175.49,175.59,20691.0,176.47,176.58,175.49,175.59,20691.0
2021-11-04 13:00:00,175.64,176.51,175.58,176.28,7931.0,175.64,176.51,175.58,176.28,7931.0
2021-11-04 13:30:00,176.33,176.53,175.93,176.09,9629.0,176.33,176.53,175.93,176.09,9629.0
2021-11-04 14:00:00,176.08,176.08,174.93,175.04,14980.0,176.08,176.08,174.93,175.04,14980.0
2021-11-04 14:30:00,175.04,175.4,174.43,174.68,20483.0,175.04,175.4,174.43,174.68,20483.0
2021-11-04 15:00:00,174.74,175.64,174.58,175.36,14798.0,174.74,175.64,174.58,175.36,14798.0
2021-11-04 15:30:00,175.36,175.39,174.4,174.74,58129.0,175.36,175.39,174.4,174.74,58129.0
2021-11-05 09:30:00,178.19,180.29,177.55,179.13,22019.0,178.19,180.29,177.55,179.13,22019.0
2021-11-05 10:00:00,179.05,179.53,176.87,177.0,7885.0,179.05,179.53,176.87,177.0,7885.0
2021-11-05 10:30:00,177.14,178.0,176.52,177.94,11718.0,177.14,178.0,176.52,177.94,11718.0
2021-11-05 11:00:00,178.06,178.27,177.63,178.1,10177.0,178.06,178.27,177.63,178.1,10177.0
2021-11-05 11:30:00,178.29,178.54,177.64,177.78,5195.0,178.29,178.54,177.64,177.78,5195.0
2021-11-05 12:00:00,177.83,178.53,177.81,178.46,5024.0,177.83,178.53,177.81,178.46,5024.0
2021-11-05 12:30:00,178.4,178.46,177.95,178.31,8550.0,178.4,178.46,177.95,178.31,8550.0
2021-11-05 13:00:00,178.28,178.31,177.56,177.56,11260.0,178.28,178.31,177.56,177.56,11260.0
2021-11-05 13:30:00,177.62,177.69,176.98,177.46,5972.0,177.62,177.69,176.98,177.46,5972.0
2021-11-05 14:00:00,177.44,177.6,177.08,177.49,29787.0,177.44,177.6,177.08,177.49,29787.0
2021-11-05 14:30:00,177.43,178.01,177.39,177.95,36693.0,177.43,178.01,177.39,177.95,36693.0
2021-11-05 15:00:00,177.87,178.06,177.51,177.59,11671.0,177.87,178.06,177.51,177.59,11671.0
2021-11-05 15:30:00,177.66,177.69,176.93,177.0,102885.0,177.66,177.69,176.93,177.0,102885.0
2021-11-08 09:30:00,178.52,179.02,176.0,176.26,28148.0,178.52,179.02,176.0,176.26,28148.0
2021-11-08 10:00:00,176.01,177.03,175.61,177.03,17016.0,176.01,177.03,175.61,177.03,17016.0
2021-11-08 10:30:00,176.88,177.6,176.46,177.59,17695.0,176.88,177.6,176.46,177.59,17695.0
2021-11-08 11:00:00,177.59,178.17,177.08,177.78,11447.0,177.59,178.17,177.08,177.78,11447.0
2021-11-08 11:30:00,177.86,178.13,177.51,178.13,12891.0,177.86,178.13,177.51,178.13,12891.0
2021-11-08 12:00:00,177.99,178.62,177.86,178.21,9519.0,177.99,178.62,177.86,178.21,9519.0
2021-11-08 12:30:00,178.27,178.46,177.53,177.86,7641.0,178.27,178.46,177.53,177.86,7641.0
2021-11-08 13:00:00,177.91,178.01,177.22,177.35,10357.0,177.91,178.01,177.22,177.35,10357.0
2021-11-08 13:30:00,177.4,177.47,176.65,176.94,18278.0,177.4,177.47,176.65,176.94,18278.0
2021-11-08 14:00:00,176.98,177.03,175.71,176.0,29334.0,176.98,177.03,175.71,176.0,29334.0
2021-11-08 14:30:00,175.93,176.19,175.7,176.0,24304.0,175.93,176.19,175.7,176.0,24304.0
2021-11-08 15:00:00,176.0,176.0,174.89,175.0,41473.0,176.0,176.0,174.89,175.0,41473.0
2021-11-08 15:30:00,175.0,176.05,174.96,175.91,99671.0,175.0,176.05,174.96,175.91,99671.0
2021-11-09 09:30:00,176.02,178.2,175.0,175.0,33475.0,176.02,178.2,175.0,175.0,33475.0
2021-11-09 10:00:00,175.06,175.86,174.0,175.37,22017.0,175.06,175.86,174.0,175.37,22017.0
2021-11-09 10:30:00,175.6,176.33,174.82,174.97,14859.0,175.6,176.33,174.82,174.97,14859.0
2021-11-09 11:00:00,175.02,175.71,174.28,174.37,14390.0,175.02,175.71,174.28,174.37,14390.0
2021-11-09 11:30:00,174.61,174.71,173.69,173.74,23689.0,174.61,174.71,173.69,173.74,23689.0
2021-11-09 12:00:00,173.67,174.02,173.09,173.22,12111.0,173.67,174.02,173.09,173.22,12111.0
2021-11-09 12:30:00,173.12,173.12,172.5,172.69,35221.0,173.12,173.12,172.5,172.69,35221.0
2021-11-09 13:00:00,172.81,173.43,172.52,173.37,30993.0,172.81,173.43,172.52,173.37,30993.0
2021-11-09 13:30:00,173.35,173.41,172.61,172.66,15666.0,173.35,173.41,172.61,172.66,15666.0
2021-11-09 14:00:00,172.66,173.13,172.13,172.5,41841.0,172.66,173.13,172.13,172.5,41841.0
2021-11-09 14:30:00,172.51,172.63,172.0,172.37,60570.0,172.51,172.63,172.0,172.37,60570.0
2021-11-09 15:00:00,172.37,172.64,172.2,172.43,35258.0,172.37,172.64,172.2,172.43,35258.0
2021-11-09 15:30:00,172.39,173.54,172.25,173.24,103667.0,172.39,173.54,172.25,173.24,103667.0
2021-11-10 09:30:00,173.25,177.01,173.19,176.16,43137.0,173.25,177.01,173.19,176.16,43137.0
2021-11-10 10:00:00,176.25,176.6,173.86,174.11,21917.0,176.25,176.6,173.86,174.11,21917.0
2021-11-10 10:30:00,174.1,175.06,173.33,174.7,15406.0,174.1,175.06,173.33,174.7,15406.0
2021-11-10 11:00:00,174.62,175.48,174.58,175.48,8115.0,174.62,175.48,174.58,175.48,8115.0
2021-11-10 11:30:00,175.45,175.94,175.37,175.76,7189.0,175.45,175.94,175.37,175.76,7189.0
2021-11-10 12:00:00,175.79,176.27,175.18,176.09,16763.0,175.79,176.27,175.18,176.09,16763.0
2021-11-10 12:30:00,176.09,176.35,175.4,175.8,32024.0,176.09,176.35,175.4,175.8,32024.0
2021-11-10 13:00:00,175.84,176.08,175.59,175.77,24693.0,175.84,176.08,175.59,175.77,24693.0
2021-11-10 13:30:00,175.75,176.48,175.38,176.12,89775.0,175.75,176.48,175.38,176.12,89775.0
2021-11-10 14:00:00,176.09,176.37,175.66,175.92,16881.0,176.09,176.37,175.66,175.92,16881.0
2021-11-10 14:30:00,175.83,176.15,175.15,175.5,29047.0,175.83,176.15,175.15,175.5,29047.0
2021-11-10 15:00:00,175.54,175.77,174.97,175.45,26992.0,175.54,175.77,174.97,175.45,26992.0
2021-11-10 15:30:00,175.5,175.52,174.73,175.1,70295.0,175.5,175.52,174.73,175.1,70295.0
2021-11-11 09:30:00,175.61,176.34,174.79,175.06,11309.0,175.61,176.34,174.79,175.06,11309.0
2021-11-11 10:00:00,175.34,175.48,173.84,174.42,10119.0,175.34,175.48,173.84,174.42,10119.0
2021-11-11 10:30:00,174.36,175.18,174.1,174.6,26568.0,174.36,175.18,174.1,174.6,26568.0
2021-11-11 11:00:00,174.31,175.72,174.23,175.01,22480.0,174.31,175.72,174.23,175.01,22480.0
2021-11-11 11:30:00,174.98,175.42,174.59,174.77,23206.0,174.98,175.42,174.59,174.77,23206.0
2021-11-11 12:00:00,174.61,175.7,174.5,175.58,30492.0,174.61,175.7,174.5,175.58,30492.0
2021-11-11 12:30:00,175.63,175.74,175.27,175.36,24357.0,175.63,175.74,175.27,175.36,24357.0
2021-11-11 13:00:00,175.51,175.55,174.86,174.86,10487.0,175.51,175.55,174.86,174.86,10487.0
2021-11-11 13:30:00,175.02,175.24,174.48,174.54,59770.0,175.02,175.24,174.48,174.54,59770.0
2021-11-11 14:00:00,174.41,174.5,173.87,174.06,8443.0,174.41,174.5,173.87,174.06,8443.0
2021-11-11 14:30:00,174.02,174.13,173.64,173.75,12669.0,174.02,174.13,173.64,173.75,12669.0
2021-11-11 15:00:00,173.79,174.08,173.49,173.92,16433.0,173.79,174.08,173.49,173.92,16433.0
2021-11-11 15:30:00,173.84,174.53,173.41,173.49,76228.0,173.84,174.53,173.41,173.49,76228.0
2021-11-12 09:30:00,174.13,174.83,174.13,174.83,4297.0,174.13,174.83,174.13,174.83,4297.0
2021-11-12 10:00:00,174.76,175.69,174.37,175.62,25904.0,174.76,175.69,174.37,175.62,25904.0
2021-11-12 10:30:00,175.61,176.05,175.39,175.88,12937.0,175.61,176.05,175.39,175.88,12937.0
2021-11-12 11:00:00,175.99,176.88,175.96,176.82,12891.0,175.99,176.88,175.96,176.82,12891.0
2021-11-12 11:30:00,176.77,177.13,176.57,176.77,12066.0,176.77,177.13,176.57,176.77,12066.0
2021-11-12 12:00:00,176.75,177.42,176.36,176.36,15995.0,176.75,177.42,176.36,176.36,15995.0
2021-11-12 12:30:00,176.46,177.01,176.45,176.96,11424.0,176.46,177.01,176.45,176.96,11424.0
2021-11-12 13:00:00,177.15,177.71,176.48,177.36,12881.0,177.15,177.71,176.48,177.36,12881.0
2021-11-12 13:30:00,177.24,177.69,176.84,177.55,10254.0,177.24,177.69,176.84,177.55,10254.0
2021-11-12 14:00:00,177.56,177.73,177.41,177.41,15016.0,177.56,177.73,177.41,177.41,15016.0
2021-11-12 14:30:00,177.41,177.67,177.1,177.52,9924.0,177.41,177.67,177.1,177.52,9924.0
2021-11-12 15:00:00,177.67,177.83,177.32,177.83,11838.0,177.67,177.83,177.32,177.83,11838.0
2021-11-12 15:30:00,177.79,178.19,177.19,177.32,79052.0,177.79,178.19,177.19,177.32,79052.0
2021-11-15 09:30:00,178.04,178.5,177.27,177.5,19193.0,178.04,178.5,177.27,177.5,19193.0
2021-11-15 10:00:00,177.47,178.56,177.05,178.45,16222.0,177.47,178.56,177.05,178.45,16222.0
2021-11-15 10:30:00,178.41,178.41,177.37,177.49,11925.0,178.41,178.41,177.37,177.49,11925.0
2021-11-15 11:00:00,177.56,177.61,176.47,177.0,14354.0,177.56,177.61,176.47,177.0,14354.0
2021-11-15 11:30:00,176.89,176.89,175.94,176.24,14795.0,176.89,176.89,175.94,176.24,14795.0
2021-11-15 12:00:00,176.12,176.19,175.82,176.09,13469.0,176.12,176.19,175.82,176.09,13469.0
2021-11-15 12:30:00,176.0,177.04,176.0,177.04,10896.0,176.0,177.04,176.0,177.04,10896.0
2021-11-15 13:00:00,176.99,177.51,176.95,177.51,13293.0,176.99,177.51,176.95,177.51,13293.0
2021-11-15 13:30:00,177.5,177.63,176.74,176.88,22364.0,177.5,177.63,176.74,176.88,22364.0
2021-11-15 14:00:00,176.89,177.11,176.56,177.03,14427.0,176.89,177.11,176.56,177.03,14427.0
2021-11-15 14:30:00,176.99,176.99,176.71,176.75,17296.0,176.99,176.99,176.71,176.75,17296.0
2021-11-15 15:00:00,176.77,176.96,176.7,176.86,22880.0,176.77,176.96,176.7,176.86,22880.0
2021-11-15 15:30:00,176.85,176.85,175.93,176.03,69193.0,176.85,176.85,175.93,176.03,69193.0
2021-11-16 09:30:00,176.62,179.44,176.62,178.41,12720.0,176.62,179.44,176.62,178.41,12720.0
2021-11-16 10:00:00,178.44,179.03,177.52,178.22,20888.0,178.44,179.03,177.52,178.22,20888.0
2021-11-16 10:30:00,178.15,178.79,178.14,178.7,9583.0,178.15,178.79,178.14,178.7,9583.0
2021-11-16 11:00:00,178.7,179.45,178.32,179.45,14450.0,178.7,179.45,178.32,179.45,14450.0
2021-11-16 11:30:00,179.57,179.66,178.82,179.06,22019.0,179.57,179.66,178.82,179.06,22019.0
2021-11-16 12:00:00,179.17,179.8,178.99,179.55,23796.0,179.17,179.8,178.99,179.55,23796.0
2021-11-16 12:30:00,179.55,180.32,179.49,180.28,11860.0,179.55,180.32,179.49,180.28,11860.0
2021-11-16 13:00:00,180.27,180.3,180.04,180.21,6290.0,180.27,180.3,180.04,180.21,6290.0
2021-11-16 13:30:00,180.05,180.17,179.16,179.39,16482.0,180.05,180.17,179.16,179.39,16482.0
2021-11-16 14:00:00,179.25,180.68,179.18,180.43,35726.0,179.25,180.68,179.18,180.43,35726.0
2021-11-16 14:30:00,180.41,180.61,180.02,180.45,19728.0,180.41,180.61,180.02,180.45,19728.0
2021-11-16 15:00:00,180.38,180.58,180.0,180.11,22920.0,180.38,180.58,180.0,180.11,22920.0
2021-11-16 15:30:00,180.05,180.35,179.26,179.28,78184.0,180.05,180.35,179.26,179.28,78184.0
2021-11-17 09:30:00,179.5,180.3,177.81,178.34,22336.0,179.5,180.3,177.81,178.34,22336.0
2021-11-17 10:00:00,178.16,178.81,176.96,177.03,28118.0,178.16,178.81,176.96,177.03,28118.0
2021-11-17 10:30:00,177.14,177.73,176.2,177.65,12982.0,177.14,177.73,176.2,177.65,12982.0
2021-11-17 11:00:00,177.65,178.17,176.76,176.76,14283.0,177.65,178.17,176.76,176.76,14283.0
2021-11-17 11:30:00,176.72,176.98,176.31,176.88,13238.0,176.72,176.98,176.31,176.88,13238.0
2021-11-17 12:00:00,177.03,177.03,175.87,176.05,16705.0,177.03,177.03,175.87,176.05,16705.0
2021-11-17 12:30:00,176.12,176.65,176.12,176.65,8313.0,176.12,176.65,176.12,176.65,8313.0
2021-11-17 13:00:00,176.56,177.13,176.1,176.78,13524.0,176.56,177.13,176.1,176.78,13524.0
2021-11-17 13:30:00,176.79,176.8,176.31,176.37,7814.0,176.79,176.8,176.31,176.37,7814.0
2021-11-17 14:00:00,176.43,176.43,175.15,175.26,26025.0,176.43,176.43,175.15,175.26,26025.0
2021-11-17 14:30:00,175.27,175.79,174.96,175.05,44263.0,175.27,175.79,174.96,175.05,44263.0
2021-11-17 15:00:00,175.1,175.37,174.81,174.81,121203.0,175.1,175.37,174.81,174.81,121203.0
2021-11-17 15:30:00,174.83,175.41,174.58,175.01,127493.0,174.83,175.41,174.58,175.01,127493.0
2021-11-18 09:30:00,176.02,176.72,175.25,175.83,11531.0,176.02,176.72,175.25,175.83,11531.0
2021-11-18 10:00:00,175.71,176.08,174.37,174.66,20672.0,175.71,176.08,174.37,174.66,20672.0
2021-11-18 10:30:00,174.89,175.5,174.72,175.33,14138.0,174.89,175.5,174.72,175.33,14138.0
2021-11-18 11:00:00,175.47,175.77,175.12,175.43,16402.0,175.47,175.77,175.12,175.43,16402.0
2021-11-18 11:30:00,175.35,175.59,174.97,175.14,18976.0,175.35,175.59,174.97,175.14,18976.0
2021-11-18 12:00:00,175.23,175.86,175.23,175.62,9368.0,175.23,175.86,175.23,175.62,9368.0
2021-11-18 12:30:00,175.71,175.73,175.0,175.17,8128.0,175.71,175.73,175.0,175.17,8128.0
2021-11-18 13:00:00,175.25,175.25,174.9,175.02,11096.0,175.25,175.25,174.9,175.02,11096.0
2021-11-18 13:30:00,174.93,175.02,174.06,175.0,11777.0,174.93,175.02,174.06,175.0,11777.0
2021-11-18 14:00:00,175.1,175.36,174.89,175.0,13209.0,175.1,175.36,174.89,175.0,13209.0
2021-11-18 14:30:00,175.0,175.07,174.72,174.89,14614.0,175.0,175.07,174.72,174.89,14614.0
2021-11-18 15:00:00,174.88,174.88,174.01,174.3,18904.0,174.88,174.88,174.01,174.3,18904.0
2021-11-18 15:30:00,174.29,174.75,174.06,174.61,70799.0,174.29,174.75,174.06,174.61,70799.0
2021-11-19 09:30:00,174.47,175.87,174.25,175.76,48059.0,174.47,175.87,174.25,175.76,48059.0
2021-11-19 10:00:00,175.77,177.04,175.46,176.85,22363.0,175.77,177.04,175.46,176.85,22363.0
2021-11-19 10:30:00,176.74,178.58,176.45,178.49,29690.0,176.74,178.58,176.45,178.49,29690.0
2021-11-19 11:00:00,178.5,179.03,178.5,179.02,15158.0,178.5,179.03,178.5,179.02,15158.0
2021-11-19 11:30:00,178.99,178.99,178.33,178.33,18059.0,178.99,178.99,178.33,178.33,18059.0
2021-11-19 12:00:00,178.33,178.33,176.89,177.13,20616.0,178.33,178.33,176.89,177.13,20616.0
2021-11-19 12:30:00,177.18,178.65,177.18,178.01,17033.0,177.18,178.65,177.18,178.01,17033.0
2021-11-19 13:00:00,178.1,178.4,177.51,177.51,13651.0,178.1,178.4,177.51,177.51,13651.0
2021-11-19 13:30:00,177.38,177.63,176.89,177.51,12411.0,177.38,177.63,176.89,177.51,12411.0
2021-11-19 14:00:00,177.46,177.91,177.39,177.61,13867.0,177.46,177.91,177.39,177.61,13867.0
2021-11-19 14:30:00,177.61,177.61,176.7,177.0,14998.0,177.61,177.61,176.7,177.0,14998.0
2021-11-19 15:00:00,176.97,177.53,176.68,177.05,23422.0,176.97,177.53,176.68,177.05,23422.0
2021-11-19 15:30:00,177.0,177.86,176.79,177.34,120949.0,177.0,177.86,176.79,177.34,120949.0
2021-11-22 09:30:00,177.93,180.86,177.16,180.52,20990.0,177.93,180.86,177.16,180.52,20990.0
2021-11-22 10:00:00,181.0,181.2,179.91,180.15,10701.0,181.0,181.2,179.91,180.15,10701.0
2021-11-22 10:30:00,180.54,180.81,180.11,180.69,5759.0,180.54,180.81,180.11,180.69,5759.0
2021-11-22 11:00:00,180.78,182.13,180.78,181.3,11633.0,180.78,182.13,180.78,181.3,11633.0
2021-11-22 11:30:00,181.21,181.21,179.94,180.05,16848.0,181.21,181.21,179.94,180.05,16848.0
2021-11-22 12:00:00,180.09,180.81,180.0,180.52,13319.0,180.09,180.81,180.0,180.52,13319.0
2021-11-22 12:30:00,180.5,181.18,180.39,180.75,10771.0,180.5,181.18,180.39,180.75,10771.0
2021-11-22 13:00:00,180.8,181.41,180.62,181.28,4497.0,180.8,181.41,180.62,181.28,4497.0
2021-11-22 13:30:00,181.35,181.51,181.17,181.23,8514.0,181.35,181.51,181.17,181.23,8514.0
2021-11-22 14:00:00,181.15,181.62,181.15,181.42,4001.0,181.15,181.62,181.15,181.42,4001.0
2021-11-22 14:30:00,181.25,181.35,180.8,181.07,4842.0,181.25,181.35,180.8,181.07,4842.0
2021-11-22 15:00:00,181.19,181.85,181.11,181.69,14149.0,181.19,181.85,181.11,181.69,14149.0
2021-11-22 15:30:00,181.58,182.31,180.91,181.22,93211.0,181.58,182.31,180.91,181.22,93211.0
2021-11-23 09:30:00,180.7,182.07,179.95,181.7,12765.0,180.7,182.07,179.95,181.7,12765.0
2021-11-23 10:00:00,181.61,181.61,179.73,180.24,18170.0,181.61,181.61,179.73,180.24,18170.0
2021-11-23 10:30:00,180.23,180.59,179.57,179.63,23574.0,180.23,180.59,179.57,179.63,23574.0
2021-11-23 11:00:00,179.7,179.76,178.79,179.26,15347.0,179.7,179.76,178.79,179.26,15347.0
2021-11-23 11:30:00,179.5,180.19,179.35,179.77,8961.0,179.5,180.19,179.35,179.77,8961.0
2021-11-23 12:00:00,179.83,180.28,179.03,180.14,9204.0,179.83,180.28,179.03,180.14,9204.0
2021-11-23 12:30:00,180.0,180.39,179.79,180.01,10950.0,180.0,180.39,179.79,180.01,10950.0
2021-11-23 13:00:00,180.02,180.48,180.0,180.13,8787.0,180.02,180.48,180.0,180.13,8787.0
2021-11-23 13:30:00,180.23,180.63,180.08,180.39,4636.0,180.23,180.63,180.08,180.39,4636.0
2021-11-23 14:00:00,180.49,180.58,180.24,180.48,6842.0,180.49,180.58,180.24,180.48,6842.0
2021-11-23 14:30:00,180.65,181.0,179.97,180.65,11062.0,180.65,181.0,179.97,180.65,11062.0
2021-11-23 15:00:00,180.81,180.81,180.07,180.46,13333.0,180.81,180.81,180.07,180.46,13333.0
2021-11-23 15:30:00,180.48,181.29,180.48,181.26,69434.0,180.48,181.29,180.48,181.26,69434.0
2021-11-24 09:30:00,178.93,180.49,178.02,180.42,10909.0,178.93,180.49,178.02,180.42,10909.0
2021-11-24 10:00:00,180.4,181.67,180.24,180.89,10510.0,180.4,181.67,180.24,180.89,10510.0
2021-11-24 10:30:00,181.12,181.96,181.12,181.25,8933.0,181.12,181.96,181.12,181.25,8933.0
2021-11-24 11:00:00,181.37,181.67,180.2,180.87,12410.0,181.37,181.67,180.2,180.87,12410.0
2021-11-24 11:30:00,181.16,181.16,179.88,180.08,17243.0,181.16,181.16,179.88,180.08,17243.0
2021-11-24 12:00:00,180.16,180.39,179.95,180.33,9149.0,180.16,180.39,179.95,180.33,9149.0
2021-11-24 12:30:00,180.72,180.72,180.12,180.32,3104.0,180.72,180.72,180.12,180.32,3104.0
2021-11-24 13:00:00,180.19,180.36,180.0,180.14,10094.0,180.19,180.36,180.0,180.14,10094.0
2021-11-24 13:30:00,180.15,180.31,179.98,179.98,6873.0,180.15,180.31,179.98,179.98,6873.0
2021-11-24 14:00:00,180.06,180.34,180.0,180.3,7024.0,180.06,180.34,180.0,180.3,7024.0
2021-11-24 14:30:00,180.1,180.26,179.95,180.15,12980.0,180.1,180.26,179.95,180.15,12980.0
2021-11-24 15:00:00,180.15,180.42,180.02,180.2,7377.0,180.15,180.42,180.02,180.2,7377.0
2021-11-24 15:30:00,180.2,180.25,179.42,179.73,60871.0,180.2,180.25,179.42,179.73,60871.0
2021-11-26 09:30:00,173.68,175.78,172.84,173.27,39963.0,173.68,175.78,172.84,173.27,39963.0
2021-11-26 10:00:00,173.25,174.2,172.13,174.2,28984.0,173.25,174.2,172.13,174.2,28984.0
2021-11-26 10:30:00,174.12,174.78,173.52,173.9,29702.0,174.12,174.78,173.52,173.9,29702.0
2021-11-26 11:00:00,173.73,174.2,173.37,174.06,29838.0,173.73,174.2,173.37,174.06,29838.0
2021-11-26 11:30:00,174.17,174.77,173.13,174.16,31831.0,174.17,174.77,173.13,174.16,31831.0
2021-11-26 12:00:00,174.28,175.54,174.24,175.24,28672.0,174.28,175.54,174.24,175.24,28672.0
2021-11-26 12:30:00,175.39,175.83,174.25,175.24,50745.0,175.39,175.83,174.25,175.24,50745.0
2021-11-29 09:30:00,176.95,177.03,173.89,174.08,30391.0,176.95,177.03,173.89,174.08,30391.0
2021-11-29 10:00:00,173.97,174.56,172.64,173.15,26329.0,173.97,174.56,172.64,173.15,26329.0
2021-11-29 10:30:00,172.98,172.98,171.46,171.99,27889.0,172.98,172.98,171.46,171.99,27889.0
2021-11-29 11:00:00,171.99,173.82,171.95,173.06,25693.0,171.99,173.82,171.95,173.06,25693.0
2021-11-29 11:30:00,173.13,174.0,172.91,174.0,10987.0,173.13,174.0,172.91,174.0,10987.0
2021-11-29 12:00:00,174.36,175.14,173.99,174.74,15160.0,174.36,175.14,173.99,174.74,15160.0
2021-11-29 12:30:00,174.9,175.22,174.76,174.94,11254.0,174.9,175.22,174.76,174.94,11254.0
2021-11-29 13:00:00,175.11,175.31,174.62,174.7,13294.0,175.11,175.31,174.62,174.7,13294.0
2021-11-29 13:30:00,174.63,175.06,173.93,175.03,14109.0,174.63,175.06,173.93,175.03,14109.0
2021-11-29 14:00:00,174.92,175.82,174.91,175.73,14173.0,174.92,175.82,174.91,175.73,14173.0
2021-11-29 14:30:00,175.8,175.8,174.92,175.18,23298.0,175.8,175.8,174.92,175.18,23298.0
2021-11-29 15:00:00,175.22,175.67,175.0,175.08,16503.0,175.22,175.67,175.0,175.08,16503.0
2021-11-29 15:30:00,175.03,175.25,174.29,174.38,61345.0,175.03,175.25,174.29,174.38,61345.0
2021-11-30 09:30:00,172.73,173.34,169.65,169.65,55727.0,172.73,173.34,169.65,169.65,55727.0
2021-11-30 10:00:00,169.78,169.93,168.23,169.16,44771.0,169.78,169.93,168.23,169.16,44771.0
2021-11-30 10:30:00,169.55,170.98,168.22,168.36,15487.0,169.55,170.98,168.22,168.36,15487.0
2021-11-30 11:00:00,168.35,170.0,167.96,168.97,18831.0,168.35,170.0,167.96,168.97,18831.0
2021-11-30 11:30:00,169.21,169.36,167.72,168.67,15223.0,169.21,169.36,167.72,168.67,15223.0
2021-11-30 12:00:00,168.55,168.93,167.68,168.59,16054.0,168.55,168.93,167.68,168.59,16054.0
2021-11-30 12:30:00,168.55,168.55,166.73,166.78,26671.0,168.55,168.55,166.73,166.78,26671.0
2021-11-30 13:00:00,166.87,167.65,166.36,167.65,23910.0,166.87,167.65,166.36,167.65,23910.0
2021-11-30 13:30:00,167.67,167.97,167.16,167.88,22487.0,167.67,167.97,167.16,167.88,22487.0
2021-11-30 14:00:00,167.93,168.49,167.48,167.96,17040.0,167.93,168.49,167.48,167.96,17040.0
2021-11-30 14:30:00,168.09,168.19,167.29,167.45,12810.0,168.09,168.19,167.29,167.45,12810.0
2021-11-30 15:00:00,167.59,168.46,167.48,168.38,21174.0,167.59,168.46,167.48,168.38,21174.0
2021-11-30 15:30:00,168.38,169.47,167.26,167.73,71164.0,168.38,169.47,167.26,167.73,71164.0
2021-12-01 09:30:00,172.6,173.9,170.5,173.9,24943.0,172.6,173.9,170.5,173.9,24943.0
2021-12-01 10:00:00,173.95,174.06,173.15,173.34,17529.0,173.95,174.06,173.15,173.34,17529.0
2021-12-01 10:30:00,173.51,173.66,172.07,173.42,15699.0,173.51,173.66,172.07,173.42,15699.0
2021-12-01 11:00:00,173.66,173.66,172.03,172.06,18677.0,173.66,173.66,172.03,172.06,18677.0
2021-12-01 11:30:00,172.16,172.25,169.89,170.32,26749.0,172.16,172.25,169.89,170.32,26749.0
2021-12-01 12:00:00,170.45,171.42,170.23,170.44,20168.0,170.45,171.42,170.23,170.44,20168.0
2021-12-01 12:30:00,170.44,170.55,169.7,169.81,19624.0,170.44,170.55,169.7,169.81,19624.0
2021-12-01 13:00:00,169.76,170.0,168.92,169.75,15905.0,169.76,170.0,168.92,169.75,15905.0
2021-12-01 13:30:00,169.76,170.06,168.44,169.06,15109.0,169.76,170.06,168.44,169.06,15109.0
2021-12-01 14:00:00,168.98,169.31,167.72,169.1,19662.0,168.98,169.31,167.72,169.1,19662.0
2021-12-01 14:30:00,168.93,169.52,168.44,168.6,14181.0,168.93,169.52,168.44,168.6,14181.0
2021-12-01 15:00:00,168.74,168.74,166.54,166.61,26127.0,168.74,168.74,166.54,166.61,26127.0
2021-12-01 15:30:00,166.52,167.72,165.13,165.2,84820.0,166.52,167.72,165.13,165.2,84820.0
2021-12-02 09:30:00,166.89,170.74,166.28,170.74,16466.0,166.89,170.74,166.28,170.74,16466.0
2021-12-02 10:00:00,170.5,171.14,169.73,171.14,19458.0,170.5,171.14,169.73,171.14,19458.0
2021-12-02 10:30:00,171.2,171.68,169.5,171.65,16062.0,171.2,171.68,169.5,171.65,16062.0
2021-12-02 11:00:00,171.9,171.96,170.43,171.9,15475.0,171.9,171.96,170.43,171.9,15475.0
2021-12-02 11:30:00,172.0,172.5,171.08,172.27,23248.0,172.0,172.5,171.08,172.27,23248.0
2021-12-02 12:00:00,172.21,172.95,171.81,172.51,21273.0,172.21,172.95,171.81,172.51,21273.0
2021-12-02 12:30:00,172.44,172.65,171.97,172.44,26728.0,172.44,172.65,171.97,172.44,26728.0
2021-12-02 13:00:00,172.39,172.62,171.55,171.75,21893.0,172.39,172.62,171.55,171.75,21893.0
2021-12-02 13:30:00,171.9,172.66,171.71,172.53,18012.0,171.9,172.66,171.71,172.53,18012.0
2021-12-02 14:00:00,172.46,172.7,171.8,172.61,27363.0,172.46,172.7,171.8,172.61,27363.0
2021-12-02 14:30:00,172.64,172.73,171.64,172.17,20631.0,172.64,172.73,171.64,172.17,20631.0
2021-12-02 15:00:00,171.95,172.29,171.41,172.14,17167.0,171.95,172.29,171.41,172.14,17167.0
2021-12-02 15:30:00,172.21,172.67,170.96,171.59,78419.0,172.21,172.67,170.96,171.59,78419.0
2021-12-03 09:30:00,171.89,173.13,171.25,172.42,19975.0,171.89,173.13,171.25,172.42,19975.0
2021-12-03 10:00:00,172.61,173.7,171.94,173.59,28001.0,172.61,173.7,171.94,173.59,28001.0
2021-12-03 10:30:00,173.43,173.43,171.49,172.52,21512.0,173.43,173.43,171.49,172.52,21512.0
2021-12-03 11:00:00,172.3,174.45,172.3,174.36,26619.0,172.3,174.45,172.3,174.36,26619.0
2021-12-03 11:30:00,174.2,175.12,172.67,172.67,17434.0,174.2,175.12,172.67,172.67,17434.0
2021-12-03 12:00:00,172.6,174.21,172.41,173.87,34971.0,172.6,174.21,172.41,173.87,34971.0
2021-12-03 12:30:00,174.0,175.01,173.72,173.97,24073.0,174.0,175.01,173.72,173.97,24073.0
2021-12-03 13:00:00,173.9,174.98,173.72,174.34,18476.0,173.9,174.98,173.72,174.34,18476.0
2021-12-03 13:30:00,174.21,174.28,173.19,173.19,18257.0,174.21,174.28,173.19,173.19,18257.0
2021-12-03 14:00:00,173.34,173.67,172.74,173.43,21317.0,173.34,173.67,172.74,173.43,21317.0
2021-12-03 14:30:00,173.31,173.31,172.06,172.21,16822.0,173.31,173.31,172.06,172.21,16822.0
2021-12-03 15:00:00,172.21,173.23,171.78,172.62,51384.0,172.21,173.23,171.78,172.62,51384.0
2021-12-03 15:30:00,172.71,173.52,172.04,172.93,148307.0,172.71,173.52,172.04,172.93,148307.0
2021-12-06 09:30:00,174.94,177.06,174.31,177.06,25167.0,174.94,177.06,174.31,177.06,25167.0
2021-12-06 10:00:00,177.06,177.06,175.0,175.2,25933.0,177.06,177.06,175.0,175.2,25933.0
2021-12-06 10:30:00,175.41,178.73,175.25,178.73,16684.0,175.41,178.73,175.25,178.73,16684.0
2021-12-06 11:00:00,178.56,178.57,176.63,177.89,18969.0,178.56,178.57,176.63,177.89,18969.0
2021-12-06 11:30:00,177.73,177.83,176.72,177.36,20607.0,177.73,177.83,176.72,177.36,20607.0
2021-12-06 12:00:00,177.27,177.77,177.01,177.51,10139.0,177.27,177.77,177.01,177.51,10139.0
2021-12-06 12:30:00,177.46,178.73,177.3,178.73,25825.0,177.46,178.73,177.3,178.73,25825.0
2021-12-06 13:00:00,178.84,178.84,177.61,177.76,25304.0,178.84,178.84,177.61,177.76,25304.0
2021-12-06 13:30:00,177.77,178.64,177.47,178.59,18771.0,177.77,178.64,177.47,178.59,18771.0
2021-12-06 14:00:00,178.65,178.72,177.7,178.08,11271.0,178.65,178.72,177.7,178.08,11271.0
2021-12-06 14:30:00,178.02,178.14,177.03,177.14,8100.0,178.02,178.14,177.03,177.14,8100.0
2021-12-06 15:00:00,177.24,177.34,176.38,176.57,35263.0,177.24,177.34,176.38,176.57,35263.0
2021-12-06 15:30:00,176.76,176.76,175.2,175.43,94242.0,176.76,176.76,175.2,175.43,94242.0
2021-12-07 09:30:00,177.51,180.67,177.51,180.16,36472.0,177.51,180.67,177.51,180.16,36472.0
2021-12-07 10:00:00,180.31,181.25,180.05,180.67,8415.0,180.31,181.25,180.05,180.67,8415.0
2021-12-07 10:30:00,180.93,181.13,180.06,181.13,7447.0,180.93,181.13,180.06,181.13,7447.0
2021-12-07 11:00:00,181.32,181.6,180.6,181.25,11734.0,181.32,181.6,180.6,181.25,11734.0
2021-12-07 11:30:00,181.2,181.39,180.67,180.94,15995.0,181.2,181.39,180.67,180.94,15995.0
2021-12-07 12:00:00,180.81,180.88,180.16,180.6,10181.0,180.81,180.88,180.16,180.6,10181.0
2021-12-07 12:30:00,180.53,180.92,180.0,180.92,9092.0,180.53,180.92,180.0,180.92,9092.0
2021-12-07 13:00:00,180.96,180.99,180.2,180.39,24595.0,180.96,180.99,180.2,180.39,24595.0
2021-12-07 13:30:00,180.35,181.19,180.35,181.01,15163.0,180.35,181.19,180.35,181.01,15163.0
2021-12-07 14:00:00,180.95,181.43,180.79,181.31,20133.0,180.95,181.43,180.79,181.31,20133.0
2021-12-07 14:30:00,181.3,181.61,181.01,181.35,18065.0,181.3,181.61,181.01,181.35,18065.0
2021-12-07 15:00:00,181.47,181.51,180.68,180.95,28597.0,181.47,181.51,180.68,180.95,28597.0
2021-12-07 15:30:00,180.96,181.04,178.77,179.21,128155.0,180.96,181.04,178.77,179.21,128155.0
2021-12-08 09:30:00,179.54,180.32,177.96,178.44,28683.0,179.54,180.32,177.96,178.44,28683.0
2021-12-08 10:00:00,178.32,179.45,178.02,178.8,16680.0,178.32,179.45,178.02,178.8,16680.0
2021-12-08 10:30:00,178.59,179.5,178.59,178.67,12504.0,178.59,179.5,178.59,178.67,12504.0
2021-12-08 11:00:00,178.73,180.02,178.73,179.79,9581.0,178.73,180.02,178.73,179.79,9581.0
2021-12-08 11:30:00,179.89,180.36,179.29,180.09,11434.0,179.89,180.36,179.29,180.09,11434.0
2021-12-08 12:00:00,180.09,180.2,179.95,180.03,9435.0,180.09,180.2,179.95,180.03,9435.0
2021-12-08 12:30:00,180.0,180.0,179.19,179.34,9188.0,180.0,180.0,179.19,179.34,9188.0
2021-12-08 13:00:00,179.47,179.8,179.15,179.34,9842.0,179.47,179.8,179.15,179.34,9842.0
2021-12-08 13:30:00,179.39,179.77,179.38,179.51,7264.0,179.39,179.77,179.38,179.51,7264.0
2021-12-08 14:00:00,179.44,179.7,179.23,179.7,8811.0,179.44,179.7,179.23,179.7,8811.0
2021-12-08 14:30:00,179.68,179.81,179.46,179.72,6857.0,179.68,179.81,179.46,179.72,6857.0
2021-12-08 15:00:00,179.66,180.18,179.62,180.02,7974.0,179.66,180.18,179.62,180.02,7974.0
2021-12-08 15:30:00,180.01,180.19,178.81,178.83,61124.0,180.01,180.19,178.81,178.83,61124.0
2021-12-09 09:30:00,177.76,180.37,177.76,180.19,20919.0,177.76,180.37,177.76,180.19,20919.0
2021-12-09 10:00:00,180.0,180.89,179.84,180.06,19906.0,180.0,180.89,179.84,180.06,19906.0
2021-12-09 10:30:00,180.17,180.51,179.48,179.5,24721.0,180.17,180.51,179.48,179.5,24721.0
2021-12-09 11:00:00,179.38,180.15,179.21,179.87,12372.0,179.38,180.15,179.21,179.87,12372.0
2021-12-09 11:30:00,179.96,180.23,179.6,180.01,15089.0,179.96,180.23,179.6,180.01,15089.0
2021-12-09 12:00:00,179.97,180.24,179.61,180.15,15143.0,179.97,180.24,179.61,180.15,15143.0
2021-12-09 12:30:00,180.11,180.88,180.11,180.84,8781.0,180.11,180.88,180.11,180.84,8781.0
2021-12-09 13:00:00,180.78,181.23,180.53,180.65,16124.0,180.78,181.23,180.53,180.65,16124.0
2021-12-09 13:30:00,180.75,181.04,180.49,180.89,25762.0,180.75,181.04,180.49,180.89,25762.0
2021-12-09 14:00:00,180.89,180.89,180.06,180.13,7179.0,180.89,180.89,180.06,180.13,7179.0
2021-12-09 14:30:00,180.17,180.27,179.98,180.08,10087.0,180.17,180.27,179.98,180.08,10087.0
2021-12-09 15:00:00,180.0,180.29,179.93,180.19,25169.0,180.0,180.29,179.93,180.19,25169.0
2021-12-09 15:30:00,180.24,180.26,179.21,179.27,57137.0,180.24,180.26,179.21,179.27,57137.0
2021-12-10 09:30:00,180.66,181.34,179.75,180.1,21922.0,180.66,181.34,179.75,180.1,21922.0
2021-12-10 10:00:00,180.18,181.27,179.77,181.2,19867.0,180.18,181.27,179.77,181.2,19867.0
2021-12-10 10:30:00,180.85,180.98,179.86,180.02,17913.0,180.85,180.98,179.86,180.02,17913.0
2021-12-10 11:00:00,180.16,180.43,178.4,179.37,22407.0,180.16,180.43,178.4,179.37,22407.0
2021-12-10 11:30:00,179.37,180.43,179.37,180.36,7071.0,179.37,180.43,179.37,180.36,7071.0
2021-12-10 12:00:00,180.23,180.24,179.45,179.45,7229.0,180.23,180.24,179.45,179.45,7229.0
2021-12-10 12:30:00,179.52,179.58,179.11,179.12,6197.0,179.52,179.58,179.11,179.12,6197.0
2021-12-10 13:00:00,179.11,179.76,179.11,179.37,8432.0,179.11,179.76,179.11,179.37,8432.0
2021-12-10 13:30:00,179.18,179.38,178.82,178.82,6587.0,179.18,179.38,178.82,178.82,6587.0
2021-12-10 14:00:00,178.9,178.97,178.4,178.52,8143.0,178.9,178.97,178.4,178.52,8143.0
2021-12-10 14:30:00,178.67,178.68,178.06,178.06,13086.0,178.67,178.68,178.06,178.06,13086.0
2021-12-10 15:00:00,178.15,178.41,177.99,178.3,15631.0,178.15,178.41,177.99,178.3,15631.0
2021-12-10 15:30:00,178.33,178.76,178.04,178.37,65779.0,178.33,178.76,178.04,178.37,65779.0
2021-12-13 09:30:00,178.37,178.37,175.91,176.5,27984.0,178.37,178.37,175.91,176.5,27984.0
2021-12-13 10:00:00,176.61,176.97,175.49,175.75,33369.0,176.61,176.97,175.49,175.75,33369.0
2021-12-13 10:30:00,175.72,176.61,174.95,175.31,23517.0,175.72,176.61,174.95,175.31,23517.0
2021-12-13 11:00:00,175.19,175.29,173.77,173.89,29147.0,175.19,175.29,173.77,173.89,29147.0
2021-12-13 11:30:00,173.92,174.07,173.24,173.45,19186.0,173.92,174.07,173.24,173.45,19186.0
2021-12-13 12:00:00,173.48,173.91,173.15,173.82,21150.0,173.48,173.91,173.15,173.82,21150.0
2021-12-13 12:30:00,173.81,174.11,173.15,173.97,17179.0,173.81,174.11,173.15,173.97,17179.0
2021-12-13 13:00:00,173.94,174.02,173.7,173.84,14732.0,173.94,174.02,173.7,173.84,14732.0
2021-12-13 13:30:00,173.8,174.29,173.75,174.26,11847.0,173.8,174.29,173.75,174.26,11847.0
2021-12-13 14:00:00,174.4,175.14,174.25,174.97,29813.0,174.4,175.14,174.25,174.97,29813.0
2021-12-13 14:30:00,175.16,175.55,175.0,175.18,11692.0,175.16,175.55,175.0,175.18,11692.0
2021-12-13 15:00:00,175.26,176.33,175.23,175.97,24050.0,175.26,176.33,175.23,175.97,24050.0
2021-12-13 15:30:00,176.08,176.3,174.58,174.61,57477.0,176.08,176.3,174.58,174.61,57477.0
2021-12-14 09:30:00,173.61,176.73,173.08,176.25,22530.0,173.61,176.73,173.08,176.25,22530.0
2021-12-14 10:00:00,176.09,177.61,175.94,176.99,15655.0,176.09,177.61,175.94,176.99,15655.0
2021-12-14 10:30:00,177.0,177.02,175.75,176.34,15785.0,177.0,177.02,175.75,176.34,15785.0
2021-12-14 11:00:00,176.25,176.41,175.45,176.25,23631.0,176.25,176.41,175.45,176.25,23631.0
2021-12-14 11:30:00,176.31,176.82,175.82,175.88,8140.0,176.31,176.82,175.82,175.88,8140.0
2021-12-14 12:00:00,175.82,176.14,175.53,175.83,14619.0,175.82,176.14,175.53,175.83,14619.0
2021-12-14 12:30:00,175.74,175.89,175.24,175.47,26487.0,175.74,175.89,175.24,175.47,26487.0
2021-12-14 13:00:00,175.55,175.67,175.33,175.55,10988.0,175.55,175.67,175.33,175.55,10988.0
2021-12-14 13:30:00,175.58,175.58,175.18,175.18,6173.0,175.58,175.58,175.18,175.18,6173.0
2021-12-14 14:00:00,175.31,176.73,175.17,176.33,24342.0,175.31,176.73,175.17,176.33,24342.0
2021-12-14 14:30:00,176.4,176.61,175.97,176.17,10001.0,176.4,176.61,175.97,176.17,10001.0
2021-12-14 15:00:00,176.26,176.53,176.01,176.42,16909.0,176.26,176.53,176.01,176.42,16909.0
2021-12-14 15:30:00,176.33,176.35,174.87,175.19,86718.0,176.33,176.35,174.87,175.19,86718.0
2021-12-15 09:30:00,171.99,174.64,171.97,172.69,26559.0,171.99,174.64,171.97,172.69,26559.0
2021-12-15 10:00:00,172.92,173.82,171.97,172.74,33250.0,172.92,173.82,171.97,172.74,33250.0
2021-12-15 10:30:00,172.84,172.99,171.9,172.31,29412.0,172.84,172.99,171.9,172.31,29412.0
2021-12-15 11:00:00,172.36,172.95,172.18,172.63,21621.0,172.36,172.95,172.18,172.63,21621.0
2021-12-15 11:30:00,172.7,172.91,172.06,172.82,17172.0,172.7,172.91,172.06,172.82,17172.0
2021-12-15 12:00:00,172.86,173.14,172.51,172.97,12871.0,172.86,173.14,172.51,172.97,12871.0
2021-12-15 12:30:00,172.89,173.54,172.66,173.54,16958.0,172.89,173.54,172.66,173.54,16958.0
2021-12-15 13:00:00,173.79,174.06,173.38,173.46,18346.0,173.79,174.06,173.38,173.46,18346.0
2021-12-15 13:30:00,173.67,174.11,173.29,173.62,17844.0,173.67,174.11,173.29,173.62,17844.0
2021-12-15 14:00:00,173.72,175.91,173.25,174.83,27273.0,173.72,175.91,173.25,174.83,27273.0
2021-12-15 14:30:00,174.84,175.37,174.58,174.96,19370.0,174.84,175.37,174.58,174.96,19370.0
2021-12-15 15:00:00,174.93,176.07,174.49,176.02,17356.0,174.93,176.07,174.49,176.02,17356.0
2021-12-15 15:30:00,176.31,176.87,175.71,176.62,48777.0,176.31,176.87,175.71,176.62,48777.0
2021-12-16 09:30:00,178.12,178.66,176.47,177.4,10576.0,178.12,178.66,176.47,177.4,10576.0
2021-12-16 10:00:00,177.81,178.34,176.82,178.04,21239.0,177.81,178.34,176.82,178.04,21239.0
2021-12-16 10:30:00,178.0,178.57,177.25,178.33,24072.0,178.0,178.57,177.25,178.33,24072.0
2021-12-16 11:00:00,178.51,179.28,177.52,178.81,22241.0,178.51,179.28,177.52,178.81,22241.0
2021-12-16 11:30:00,178.85,179.05,177.48,177.58,11846.0,178.85,179.05,177.48,177.58,11846.0
2021-12-16 12:00:00,177.43,177.86,176.83,177.13,12586.0,177.43,177.86,176.83,177.13,12586.0
2021-12-16 12:30:00,177.12,177.24,175.75,176.4,15260.0,177.12,177.24,175.75,176.4,15260.0
2021-12-16 13:00:00,176.41,176.44,175.45,175.46,21391.0,176.41,176.44,175.45,175.46,21391.0
2021-12-16 13:30:00,175.5,175.51,174.83,175.1,39443.0,175.5,175.51,174.83,175.1,39443.0
2021-12-16 14:00:00,175.07,175.43,174.7,174.86,45755.0,175.07,175.43,174.7,174.86,45755.0
2021-12-16 14:30:00,174.95,175.14,173.3,173.83,31390.0,174.95,175.14,173.3,173.83,31390.0
2021-12-16 15:00:00,173.75,174.65,173.41,174.55,23966.0,173.75,174.65,173.41,174.55,23966.0
2021-12-16 15:30:00,174.75,174.83,173.37,173.38,86862.0,174.75,174.83,173.37,173.38,86862.0
2021-12-17 09:30:00,171.75,172.61,170.14,170.83,46401.0,171.75,172.61,170.14,170.83,46401.0
2021-12-17 10:00:00,170.86,171.1,169.66,170.44,25442.0,170.86,171.1,169.66,170.44,25442.0
2021-12-17 10:30:00,170.56,172.2,170.55,171.82,19716.0,170.56,172.2,170.55,171.82,19716.0
2021-12-17 11:00:00,171.83,172.88,171.83,172.88,11446.0,171.83,172.88,171.83,172.88,11446.0
2021-12-17 11:30:00,173.0,173.0,171.27,172.31,22494.0,173.0,173.0,171.27,172.31,22494.0
2021-12-17 12:00:00,172.15,172.29,170.4,170.87,35898.0,172.15,172.29,170.4,170.87,35898.0
2021-12-17 12:30:00,171.18,172.6,171.03,172.26,16597.0,171.18,172.6,171.03,172.26,16597.0
2021-12-17 13:00:00,172.45,172.62,172.12,172.62,13250.0,172.45,172.62,172.12,172.62,13250.0
2021-12-17 13:30:00,172.52,172.9,172.32,172.51,12136.0,172.52,172.9,172.32,172.51,12136.0
2021-12-17 14:00:00,172.49,173.13,172.25,173.03,20783.0,172.49,173.13,172.25,173.03,20783.0
2021-12-17 14:30:00,172.95,172.96,172.33,172.72,17705.0,172.95,172.96,172.33,172.72,17705.0
2021-12-17 15:00:00,172.7,173.1,172.22,172.86,18652.0,172.7,173.1,172.22,172.86,18652.0
2021-12-17 15:30:00,172.88,172.92,170.63,170.66,145082.0,172.88,172.92,170.63,170.66,145082.0
2021-12-20 09:30:00,168.18,168.65,165.43,166.31,26844.0,168.18,168.65,165.43,166.31,26844.0
2021-12-20 10:00:00,166.24,167.2,164.46,164.58,25812.0,166.24,167.2,164.46,164.58,25812.0
2021-12-20 10:30:00,164.58,164.67,163.3,163.57,24468.0,164.58,164.67,163.3,163.57,24468.0
2021-12-20 11:00:00,163.47,164.0,162.69,163.6,24683.0,163.47,164.0,162.69,163.6,24683.0
2021-12-20 11:30:00,163.8,164.99,163.64,164.99,14684.0,163.8,164.99,163.64,164.99,14684.0
2021-12-20 12:00:00,164.94,164.94,163.76,164.07,20272.0,164.94,164.94,163.76,164.07,20272.0
2021-12-20 12:30:00,164.17,164.17,163.61,163.9,14276.0,164.17,164.17,163.61,163.9,14276.0
2021-12-20 13:00:00,163.98,164.39,163.68,163.71,18562.0,163.98,164.39,163.68,163.71,18562.0
2021-12-20 13:30:00,163.63,164.28,163.22,163.79,16090.0,163.63,164.28,163.22,163.79,16090.0
2021-12-20 14:00:00,163.71,164.36,163.66,163.68,14443.0,163.71,164.36,163.66,163.68,14443.0
2021-12-20 14:30:00,163.43,163.46,162.63,162.87,16212.0,163.43,163.46,162.63,162.87,16212.0
2021-12-20 15:00:00,163.14,164.51,163.08,164.44,21129.0,163.14,164.51,163.08,164.44,21129.0
2021-12-20 15:30:00,164.32,164.45,163.65,164.0,72445.0,164.32,164.45,163.65,164.0,72445.0
2021-12-21 09:30:00,165.0,167.24,165.0,165.47,83175.0,165.0,167.24,165.0,165.47,83175.0
2021-12-21 10:00:00,165.55,167.62,165.07,166.16,76698.0,165.55,167.62,165.07,166.16,76698.0
2021-12-21 10:30:00,166.08,166.39,165.73,166.06,45253.0,166.08,166.39,165.73,166.06,45253.0
2021-12-21 11:00:00,166.16,168.46,166.08,168.03,32674.0,166.16,168.46,166.08,168.03,32674.0
2021-12-21 11:30:00,167.97,168.53,167.49,168.19,30187.0,167.97,168.53,167.49,168.19,30187.0
2021-12-21 12:00:00,168.38,169.11,168.22,168.33,23474.0,168.38,169.11,168.22,168.33,23474.0
2021-12-21 12:30:00,168.35,169.0,168.04,168.89,27465.0,168.35,169.0,168.04,168.89,27465.0
2021-12-21 13:00:00,168.93,169.22,168.58,169.21,20895.0,168.93,169.22,168.58,169.21,20895.0
2021-12-21 13:30:00,169.19,169.37,168.89,169.13,14707.0,169.19,169.37,168.89,169.13,14707.0
2021-12-21 14:00:00,169.22,169.34,168.68,169.09,23728.0,169.22,169.34,168.68,169.09,23728.0
2021-12-21 14:30:00,169.09,169.1,167.74,168.28,36205.0,169.09,169.1,167.74,168.28,36205.0
2021-12-21 15:00:00,168.23,169.03,168.23,169.0,22078.0,168.23,169.03,168.23,169.0,22078.0
2021-12-21 15:30:00,168.94,168.97,167.85,168.52,89434.0,168.94,168.97,167.85,168.52,89434.0
2021-12-22 09:30:00,168.74,169.89,167.94,169.39,13498.0,168.74,169.89,167.94,169.39,13498.0
2021-12-22 10:00:00,169.16,170.58,169.16,170.14,57063.0,169.16,170.58,169.16,170.14,57063.0
2021-12-22 10:30:00,170.16,170.61,169.5,170.11,68321.0,170.16,170.61,169.5,170.11,68321.0
2021-12-22 11:00:00,170.11,170.64,169.6,169.62,47962.0,170.11,170.64,169.6,169.62,47962.0
2021-12-22 11:30:00,169.6,169.68,168.78,168.89,37037.0,169.6,169.68,168.78,168.89,37037.0
2021-12-22 12:00:00,168.95,169.74,168.75,168.97,32957.0,168.95,169.74,168.75,168.97,32957.0
2021-12-22 12:30:00,168.91,170.0,168.7,170.0,12077.0,168.91,170.0,168.7,170.0,12077.0
2021-12-22 13:00:00,170.01,170.28,169.94,170.27,14403.0,170.01,170.28,169.94,170.27,14403.0
2021-12-22 13:30:00,170.22,170.33,169.95,170.11,13539.0,170.22,170.33,169.95,170.11,13539.0
2021-12-22 14:00:00,170.05,170.06,169.21,169.47,41397.0,170.05,170.06,169.21,169.47,41397.0
2021-12-22 14:30:00,169.54,169.54,168.77,169.08,22711.0,169.54,169.54,168.77,169.08,22711.0
2021-12-22 15:00:00,169.23,169.31,168.59,168.74,32361.0,169.23,169.31,168.59,168.74,32361.0
2021-12-22 15:30:00,168.75,169.51,168.69,169.3,81980.0,168.75,169.51,168.69,169.3,81980.0
2021-12-23 09:30:00,170.58,172.63,170.55,172.52,23132.0,170.58,172.63,170.55,172.52,23132.0
2021-12-23 10:00:00,172.45,173.29,172.27,172.27,16178.0,172.45,173.29,172.27,172.27,16178.0
2021-12-23 10:30:00,172.49,172.49,171.63,171.72,10085.0,172.49,172.49,171.63,171.72,10085.0
2021-12-23 11:00:00,171.77,171.77,171.08,171.18,9212.0,171.77,171.77,171.08,171.18,9212.0
2021-12-23 11:30:00,171.16,171.76,171.15,171.32,7281.0,171.16,171.76,171.15,171.32,7281.0
2021-12-23 12:00:00,171.38,171.81,171.12,171.81,10982.0,171.38,171.81,171.12,171.81,10982.0
2021-12-23 12:30:00,171.99,172.19,171.87,171.87,12888.0,171.99,172.19,171.87,171.87,12888.0
2021-12-23 13:00:00,171.94,172.23,171.74,172.23,3857.0,171.94,172.23,171.74,172.23,3857.0
2021-12-23 13:30:00,172.33,172.72,172.15,172.5,10870.0,172.33,172.72,172.15,172.5,10870.0
2021-12-23 14:00:00,172.5,172.81,172.42,172.81,6991.0,172.5,172.81,172.42,172.81,6991.0
2021-12-23 14:30:00,172.83,172.84,171.88,171.99,12255.0,172.83,172.84,171.88,171.99,12255.0
2021-12-23 15:00:00,171.86,172.01,171.6,171.88,12265.0,171.86,172.01,171.6,171.88,12265.0
2021-12-23 15:30:00,172.03,172.19,171.14,171.29,35726.0,172.03,172.19,171.14,171.29,35726.0
2021-12-27 09:30:00,171.2,172.98,171.2,171.58,16344.0,171.2,172.98,171.2,171.58,16344.0
2021-12-27 10:00:00,171.59,173.19,171.55,173.16,20663.0,171.59,173.19,171.55,173.16,20663.0
2021-12-27 10:30:00,173.28,173.46,172.74,173.46,25794.0,173.28,173.46,172.74,173.46,25794.0
2021-12-27 11:00:00,173.59,174.57,173.59,174.35,19857.0,173.59,174.57,173.59,174.35,19857.0
2021-12-27 11:30:00,174.27,174.76,173.96,174.66,15667.0,174.27,174.76,173.96,174.66,15667.0
2021-12-27 12:00:00,174.75,174.86,174.55,174.77,11268.0,174.75,174.86,174.55,174.77,11268.0
2021-12-27 12:30:00,174.72,174.92,174.59,174.68,12787.0,174.72,174.92,174.59,174.68,12787.0
2021-12-27 13:00:00,174.75,174.9,174.19,174.22,8283.0,174.75,174.9,174.19,174.22,8283.0
2021-12-27 13:30:00,174.21,174.61,174.15,174.38,9362.0,174.21,174.61,174.15,174.38,9362.0
2021-12-27 14:00:00,174.38,174.71,174.19,174.71,8054.0,174.38,174.71,174.19,174.71,8054.0
2021-12-27 14:30:00,174.71,174.81,173.92,174.01,12628.0,174.71,174.81,173.92,174.01,12628.0
2021-12-27 15:00:00,173.93,174.22,173.84,173.92,13108.0,173.93,174.22,173.84,173.92,13108.0
2021-12-27 15:30:00,173.97,174.68,173.83,174.61,50896.0,173.97,174.68,173.83,174.61,50896.0
2021-12-28 09:30:00,174.02,177.3,174.02,177.27,14254.0,174.02,177.3,174.02,177.27,14254.0
2021-12-28 10:00:00,177.09,177.55,176.73,177.42,14739.0,177.09,177.55,176.73,177.42,14739.0
2021-12-28 10:30:00,177.21,178.51,176.88,176.96,22898.0,177.21,178.51,176.88,176.96,22898.0
2021-12-28 11:00:00,176.91,177.31,176.65,177.06,11444.0,176.91,177.31,176.65,177.06,11444.0
2021-12-28 11:30:00,177.27,177.56,177.1,177.42,9970.0,177.27,177.56,177.1,177.42,9970.0
2021-12-28 12:00:00,177.38,177.38,176.46,176.72,9319.0,177.38,177.38,176.46,176.72,9319.0
2021-12-28 12:30:00,176.71,176.85,176.47,176.79,6801.0,176.71,176.85,176.47,176.79,6801.0
2021-12-28 13:00:00,176.84,177.12,176.76,176.88,4603.0,176.84,177.12,176.76,176.88,4603.0
2021-12-28 13:30:00,176.79,177.15,176.68,177.12,7842.0,176.79,177.15,176.68,177.12,7842.0
2021-12-28 14:00:00,177.08,177.11,176.51,176.59,11239.0,177.08,177.11,176.51,176.59,11239.0
2021-12-28 14:30:00,176.64,176.7,175.98,176.0,9825.0,176.64,176.7,175.98,176.0,9825.0
2021-12-28 15:00:00,175.94,176.5,175.9,176.4,17485.0,175.94,176.5,175.9,176.4,17485.0
2021-12-28 15:30:00,176.43,176.59,175.48,175.86,35589.0,176.43,176.59,175.48,175.86,35589.0
2021-12-29 09:30:00,175.87,178.33,175.87,177.99,11021.0,175.87,178.33,175.87,177.99,11021.0
2021-12-29 10:00:00,177.78,177.99,176.63,177.11,11033.0,177.78,177.99,176.63,177.11,11033.0
2021-12-29 10:30:00,177.06,177.72,177.06,177.35,13637.0,177.06,177.72,177.06,177.35,13637.0
2021-12-29 11:00:00,177.41,177.81,177.4,177.69,7353.0,177.41,177.81,177.4,177.69,7353.0
2021-12-29 11:30:00,177.61,177.74,177.13,177.36,8444.0,177.61,177.74,177.13,177.36,8444.0
2021-12-29 12:00:00,177.45,177.49,176.98,177.19,7048.0,177.45,177.49,176.98,177.19,7048.0
2021-12-29 12:30:00,177.15,177.67,177.14,177.42,5935.0,177.15,177.67,177.14,177.42,5935.0
2021-12-29 13:00:00,177.51,177.7,177.46,177.67,8842.0,177.51,177.7,177.46,177.67,8842.0
2021-12-29 13:30:00,177.69,177.75,177.5,177.5,4337.0,177.69,177.75,177.5,177.5,4337.0
2021-12-29 14:00:00,177.49,177.59,177.09,177.09,6439.0,177.49,177.59,177.09,177.09,6439.0
2021-12-29 14:30:00,177.12,177.25,176.58,176.93,8268.0,177.12,177.25,176.58,176.93,8268.0
2021-12-29 15:00:00,177.03,177.03,176.7,176.79,6646.0,177.03,177.03,176.7,176.79,6646.0
2021-12-29 15:30:00,176.8,177.49,176.65,176.67,28017.0,176.8,177.49,176.65,176.67,28017.0
2021-12-30 09:30:00,176.61,178.38,175.66,178.18,10749.0,176.61,178.38,175.66,178.18,10749.0
2021-12-30 10:00:00,178.2,178.2,176.69,176.69,8568.0,178.2,178.2,176.69,176.69,8568.0
2021-12-30 10:30:00,176.69,176.98,176.24,176.37,10112.0,176.69,176.98,176.24,176.37,10112.0
2021-12-30 11:00:00,176.3,176.68,176.05,176.13,12253.0,176.3,176.68,176.05,176.13,12253.0
2021-12-30 11:30:00,175.99,177.33,175.99,177.29,25100.0,175.99,177.33,175.99,177.29,25100.0
2021-12-30 12:00:00,177.29,177.76,177.15,177.53,36915.0,177.29,177.76,177.15,177.53,36915.0
2021-12-30 12:30:00,177.43,178.33,177.29,178.33,18894.0,177.43,178.33,177.29,178.33,18894.0
2021-12-30 13:00:00,178.37,178.51,178.06,178.34,15097.0,178.37,178.51,178.06,178.34,15097.0
2021-12-30 13:30:00,178.34,178.81,178.23,178.32,9638.0,178.34,178.81,178.23,178.32,9638.0
2021-12-30 14:00:00,178.31,178.53,178.07,178.53,13850.0,178.31,178.53,178.07,178.53,13850.0
2021-12-30 14:30:00,178.39,178.93,178.31,178.93,26794.0,178.39,178.93,178.31,178.93,26794.0
2021-12-30 15:00:00,178.83,178.85,178.13,178.34,17020.0,178.83,178.85,178.13,178.34,17020.0
2021-12-30 15:30:00,178.43,178.59,177.63,177.89,65653.0,178.43,178.59,177.63,177.89,65653.0
2021-12-31 09:30:00,178.42,180.14,178.24,179.86,41779.0,178.42,180.14,178.24,179.86,41779.0
2021-12-31 10:00:00,180.08,180.27,179.17,180.27,28653.0,180.08,180.27,179.17,180.27,28653.0
2021-12-31 10:30:00,180.23,180.78,179.89,180.56,20332.0,180.23,180.78,179.89,180.56,20332.0
2021-12-31 11:00:00,180.67,181.79,180.33,181.48,23490.0,180.67,181.79,180.33,181.48,23490.0
2021-12-31 11:30:00,181.45,181.92,180.76,181.13,23150.0,181.45,181.92,180.76,181.13,23150.0
2021-12-31 12:00:00,180.92,182.19,180.84,182.11,20025.0,180.92,182.19,180.84,182.11,20025.0
2021-12-31 12:30:00,182.17,182.92,181.86,182.71,16014.0,182.17,182.92,181.86,182.71,16014.0
2021-12-31 13:00:00,182.72,183.08,182.64,183.08,25340.0,182.72,183.08,182.64,183.08,25340.0
2021-12-31 13:30:00,183.01,183.7,183.01,183.56,7471.0,183.01,183.7,183.01,183.56,7471.0
2021-12-31 14:00:00,183.42,183.88,183.24,183.63,16732.0,183.42,183.88,183.24,183.63,16732.0
2021-12-31 14:30:00,183.57,183.67,182.67,182.73,11883.0,183.57,183.67,182.67,182.73,11883.0
2021-12-31 15:00:00,182.78,183.1,182.62,183.1,12258.0,182.78,183.1,182.62,183.1,12258.0
2021-12-31 15:30:00,183.0,183.54,182.1,182.24,101268.0,183.0,183.54,182.1,182.24,101268.0
2022-01-03 09:30:00,183.35,185.32,183.27,184.37,22720.0,183.35,185.32,183.27,184.37,22720.0
2022-01-03 10:00:00,184.52,185.43,184.12,184.44,14838.0,184.52,185.43,184.12,184.44,14838.0
2022-01-03 10:30:00,184.38,184.56,182.98,183.02,16405.0,184.38,184.56,182.98,183.02,16405.0
2022-01-03 11:00:00,183.0,183.67,182.32,183.4,41382.0,183.0,183.67,182.32,183.4,41382.0
2022-01-03 11:30:00,183.31,183.37,182.47,183.33,19694.0,183.31,183.37,182.47,183.33,19694.0
2022-01-03 12:00:00,183.36,183.71,183.11,183.5,20919.0,183.36,183.71,183.11,183.5,20919.0
2022-01-03 12:30:00,183.55,183.71,183.14,183.6,20417.0,183.55,183.71,183.14,183.6,20417.0
2022-01-03 13:00:00,183.62,183.96,183.12,183.13,49233.0,183.62,183.96,183.12,183.13,49233.0
2022-01-03 13:30:00,183.26,183.26,181.85,182.71,11155.0,183.26,183.26,181.85,182.71,11155.0
2022-01-03 14:00:00,182.78,183.09,182.52,182.67,9875.0,182.78,183.09,182.52,182.67,9875.0
2022-01-03 14:30:00,182.71,183.67,182.53,183.61,12634.0,182.71,183.67,182.53,183.61,12634.0
2022-01-03 15:00:00,183.83,184.31,183.37,184.24,35611.0,183.83,184.31,183.37,184.24,35611.0
2022-01-03 15:30:00,184.2,184.4,183.4,183.97,81132.0,184.2,184.4,183.4,183.97,81132.0
2022-01-04 09:30:00,186.23,188.52,184.97,187.87,26103.0,186.23,188.52,184.97,187.87,26103.0
2022-01-04 10:00:00,187.8,187.94,187.08,187.5,11868.0,187.8,187.94,187.08,187.5,11868.0
2022-01-04 10:30:00,187.61,188.29,187.46,187.98,12848.0,187.61,188.29,187.46,187.98,12848.0
2022-01-04 11:00:00,187.92,188.87,187.27,188.12,15421.0,187.92,188.87,187.27,188.12,15421.0
2022-01-04 11:30:00,188.17,188.19,187.4,188.18,13409.0,188.17,188.19,187.4,188.18,13409.0
2022-01-04 12:00:00,187.97,188.55,187.92,188.26,6348.0,187.97,188.55,187.92,188.26,6348.0
2022-01-04 12:30:00,188.21,188.97,188.13,188.66,8770.0,188.21,188.97,188.13,188.66,8770.0
2022-01-04 13:00:00,188.67,188.87,188.24,188.7,12102.0,188.67,188.87,188.24,188.7,12102.0
2022-01-04 13:30:00,188.8,189.35,188.74,188.82,9534.0,188.8,189.35,188.74,188.82,9534.0
2022-01-04 14:00:00,188.86,189.32,188.49,188.49,6871.0,188.86,189.32,188.49,188.49,6871.0
2022-01-04 14:30:00,188.55,189.2,188.55,188.83,11839.0,188.55,189.2,188.55,188.83,11839.0
2022-01-04 15:00:00,188.82,189.08,188.31,188.55,15430.0,188.82,189.08,188.31,188.55,15430.0
2022-01-04 15:30:00,188.51,189.0,188.11,188.21,59832.0,188.51,189.0,188.11,188.21,59832.0
2022-01-05 09:30:00,188.56,189.29,188.21,188.81,15048.0,188.56,189.29,188.21,188.81,15048.0
2022-01-05 10:00:00,189.26,190.25,188.74,190.1,25596.0,189.26,190.25,188.74,190.1,25596.0
2022-01-05 10:30:00,190.4,191.53,190.32,190.81,16787.0,190.4,191.53,190.32,190.81,16787.0
2022-01-05 11:00:00,190.79,191.19,190.46,190.52,13885.0,190.79,191.19,190.46,190.52,13885.0
2022-01-05 11:30:00,190.42,191.7,190.13,191.67,11798.0,190.42,191.7,190.13,191.67,11798.0
2022-01-05 12:00:00,191.67,192.0,191.29,191.32,13933.0,191.67,192.0,191.29,191.32,13933.0
2022-01-05 12:30:00,191.24,191.51,189.63,189.82,25064.0,191.24,191.51,189.63,189.82,25064.0
2022-01-05 13:00:00,189.76,189.88,187.98,188.16,26952.0,189.76,189.88,187.98,188.16,26952.0
2022-01-05 13:30:00,188.24,188.5,187.47,187.94,13470.0,188.24,188.5,187.47,187.94,13470.0
2022-01-05 14:00:00,187.82,187.82,184.99,185.09,27462.0,187.82,187.82,184.99,185.09,27462.0
2022-01-05 14:30:00,184.95,185.46,184.06,184.56,26554.0,184.95,185.46,184.06,184.56,26554.0
2022-01-05 15:00:00,184.41,184.51,183.13,183.23,24185.0,184.41,184.51,183.13,183.23,24185.0
2022-01-05 15:30:00,183.09,183.24,181.9,182.49,50977.0,183.09,183.24,181.9,182.49,50977.0
2022-01-06 09:30:00,183.68,183.68,179.76,180.27,13216.0,183.68,183.68,179.76,180.27,13216.0
2022-01-06 10:00:00,180.54,180.72,179.0,179.9,22231.0,180.54,180.72,179.0,179.9,22231.0
2022-01-06 10:30:00,179.91,182.2,179.91,181.53,8005.0,179.91,182.2,179.91,181.53,8005.0
2022-01-06 11:00:00,181.03,181.28,180.12,180.42,11722.0,181.03,181.28,180.12,180.42,11722.0
2022-01-06 11:30:00,180.31,182.32,180.11,181.95,9599.0,180.31,182.32,180.11,181.95,9599.0
2022-01-06 12:00:00,181.85,182.87,181.63,182.65,9491.0,181.85,182.87,181.63,182.65,9491.0
2022-01-06 12:30:00,182.62,183.27,182.49,182.84,5990.0,182.62,183.27,182.49,182.84,5990.0
2022-01-06 13:00:00,182.82,182.83,181.77,182.03,5020.0,182.82,182.83,181.77,182.03,5020.0
2022-01-06 13:30:00,182.21,182.23,181.76,181.88,4783.0,182.21,182.23,181.76,181.88,4783.0
2022-01-06 14:00:00,181.77,182.18,181.53,181.67,6829.0,181.77,182.18,181.53,181.67,6829.0
2022-01-06 14:30:00,181.63,181.65,180.84,181.33,8255.0,181.63,181.65,180.84,181.33,8255.0
2022-01-06 15:00:00,181.34,181.44,180.56,181.06,16518.0,181.34,181.44,180.56,181.06,16518.0
2022-01-06 15:30:00,181.24,181.51,179.97,180.55,48126.0,181.24,181.51,179.97,180.55,48126.0
2022-01-07 09:30:00,180.45,180.85,179.33,180.37,10910.0,180.45,180.85,179.33,180.37,10910.0
2022-01-07 10:00:00,180.26,180.5,180.05,180.29,5929.0,180.26,180.5,180.05,180.29,5929.0
2022-01-07 10:30:00,180.05,180.48,176.82,176.82,24061.0,180.05,180.48,176.82,176.82,24061.0
2022-01-07 11:00:00,176.97,177.71,176.64,177.34,22352.0,176.97,177.71,176.64,177.34,22352.0
2022-01-07 11:30:00,177.17,177.86,176.48,177.86,29097.0,177.17,177.86,176.48,177.86,29097.0
2022-01-07 12:00:00,178.0,178.11,176.93,177.46,14568.0,178.0,178.11,176.93,177.46,14568.0
2022-01-07 12:30:00,177.47,177.47,176.5,176.9,9490.0,177.47,177.47,176.5,176.9,9490.0
2022-01-07 13:00:00,176.86,177.52,176.82,177.2,10750.0,176.86,177.52,176.82,177.2,10750.0
2022-01-07 13:30:00,177.11,178.01,176.77,177.74,9173.0,177.11,178.01,176.77,177.74,9173.0
2022-01-07 14:00:00,177.85,178.13,176.91,176.99,10082.0,177.85,178.13,176.91,176.99,10082.0
2022-01-07 14:30:00,177.08,177.54,176.91,177.13,10226.0,177.08,177.54,176.91,177.13,10226.0
2022-01-07 15:00:00,177.14,177.42,176.79,176.86,12800.0,177.14,177.42,176.79,176.86,12800.0
2022-01-07 15:30:00,176.95,177.5,176.47,176.65,55254.0,176.95,177.5,176.47,176.65,55254.0
2022-01-10 09:30:00,173.14,174.09,171.92,172.31,29688.0,173.14,174.09,171.92,172.31,29688.0
2022-01-10 10:00:00,172.36,173.26,171.24,171.24,17531.0,172.36,173.26,171.24,171.24,17531.0
2022-01-10 10:30:00,171.24,171.96,169.75,170.65,34878.0,171.24,171.96,169.75,170.65,34878.0
2022-01-10 11:00:00,170.41,171.87,170.24,171.87,27435.0,170.41,171.87,170.24,171.87,27435.0
2022-01-10 11:30:00,171.83,172.04,170.42,171.05,30469.0,171.83,172.04,170.42,171.05,30469.0
2022-01-10 12:00:00,171.05,171.79,170.72,171.41,21721.0,171.05,171.79,170.72,171.41,21721.0
2022-01-10 12:30:00,171.38,171.45,170.55,170.72,27496.0,171.38,171.45,170.55,170.72,27496.0
2022-01-10 13:00:00,170.83,170.9,170.18,170.4,49489.0,170.83,170.9,170.18,170.4,49489.0
2022-01-10 13:30:00,170.33,172.0,170.0,171.9,15218.0,170.33,172.0,170.0,171.9,15218.0
2022-01-10 14:00:00,171.85,172.43,171.7,172.08,23418.0,171.85,172.43,171.7,172.08,23418.0
2022-01-10 14:30:00,172.01,172.47,171.45,172.02,16928.0,172.01,172.47,171.45,172.02,16928.0
2022-01-10 15:00:00,172.16,172.18,171.18,171.35,21227.0,172.16,172.18,171.18,171.35,21227.0
2022-01-10 15:30:00,171.34,172.61,171.0,172.51,56585.0,171.34,172.61,171.0,172.51,56585.0
2022-01-11 09:30:00,172.25,174.51,172.25,174.51,24032.0,172.25,174.51,172.25,174.51,24032.0
2022-01-11 10:00:00,174.33,175.14,173.46,174.63,12784.0,174.33,175.14,173.46,174.63,12784.0
2022-01-11 10:30:00,174.69,174.98,173.86,174.3,18589.0,174.69,174.98,173.86,174.3,18589.0
2022-01-11 11:00:00,174.29,175.14,174.29,174.93,19200.0,174.29,175.14,174.29,174.93,19200.0
2022-01-11 11:30:00,174.98,175.68,174.73,175.48,10544.0,174.98,175.68,174.73,175.48,10544.0
2022-01-11 12:00:00,175.34,175.71,175.27,175.27,9299.0,175.34,175.71,175.27,175.27,9299.0
2022-01-11 12:30:00,175.23,176.3,175.18,176.3,11906.0,175.23,176.3,175.18,176.3,11906.0
2022-01-11 13:00:00,176.22,176.67,175.82,176.47,12065.0,176.22,176.67,175.82,176.47,12065.0
2022-01-11 13:30:00,176.5,176.56,176.2,176.21,4897.0,176.5,176.56,176.2,176.21,4897.0
2022-01-11 14:00:00,176.29,176.31,175.76,176.04,15607.0,176.29,176.31,175.76,176.04,15607.0
2022-01-11 14:30:00,176.19,176.21,175.79,175.95,8334.0,176.19,176.21,175.79,175.95,8334.0
2022-01-11 15:00:00,176.06,176.93,175.84,176.54,20989.0,176.06,176.93,175.84,176.54,20989.0
2022-01-11 15:30:00,176.53,176.62,176.04,176.44,42735.0,176.53,176.62,176.04,176.44,42735.0
2022-01-12 09:30:00,176.56,178.33,176.09,177.95,11340.0,176.56,178.33,176.09,177.95,11340.0
2022-01-12 10:00:00,177.96,177.96,175.77,175.96,14434.0,177.96,177.96,175.77,175.96,14434.0
2022-01-12 10:30:00,175.87,176.64,175.21,176.13,34501.0,175.87,176.64,175.21,176.13,34501.0
2022-01-12 11:00:00,176.3,176.38,174.98,175.58,21590.0,176.3,176.38,174.98,175.58,21590.0
2022-01-12 11:30:00,175.83,176.28,175.4,175.4,15449.0,175.83,176.28,175.4,175.4,15449.0
2022-01-12 12:00:00,175.38,175.38,174.52,174.67,12795.0,175.38,175.38,174.52,174.67,12795.0
2022-01-12 12:30:00,174.66,175.58,174.47,175.43,19639.0,174.66,175.58,174.47,175.43,19639.0
2022-01-12 13:00:00,175.45,175.72,175.07,175.32,8881.0,175.45,175.72,175.07,175.32,8881.0
2022-01-12 13:30:00,175.28,175.33,174.75,175.06,8427.0,175.28,175.33,174.75,175.06,8427.0
2022-01-12 14:00:00,175.12,176.08,174.91,176.08,9014.0,175.12,176.08,174.91,176.08,9014.0
2022-01-12 14:30:00,176.03,176.15,175.67,175.86,13141.0,176.03,176.15,175.67,175.86,13141.0
2022-01-12 15:00:00,176.2,176.21,175.56,175.93,9136.0,176.2,176.21,175.56,175.93,9136.0
2022-01-12 15:30:00,175.97,176.93,175.64,176.74,65965.0,175.97,176.93,175.64,176.74,65965.0
2022-01-13 09:30:00,177.86,179.18,177.06,179.18,9536.0,177.86,179.18,177.06,179.18,9536.0
2022-01-13 10:00:00,179.43,179.43,176.93,177.26,17837.0,179.43,179.43,176.93,177.26,17837.0
2022-01-13 10:30:00,177.13,178.28,176.82,178.0,10482.0,177.13,178.28,176.82,178.0,10482.0
2022-01-13 11:00:00,178.04,178.35,177.5,178.35,4827.0,178.04,178.35,177.5,178.35,4827.0
2022-01-13 11:30:00,178.53,178.79,178.17,178.49,20982.0,178.53,178.79,178.17,178.49,20982.0
2022-01-13 12:00:00,178.47,178.48,176.81,177.35,12285.0,178.47,178.48,176.81,177.35,12285.0
2022-01-13 12:30:00,177.78,177.85,176.71,177.21,8081.0,177.78,177.85,176.71,177.21,8081.0
2022-01-13 13:00:00,177.4,178.4,177.11,178.23,11886.0,177.4,178.4,177.11,178.23,11886.0
2022-01-13 13:30:00,177.99,178.65,177.81,178.56,6238.0,177.99,178.65,177.81,178.56,6238.0
2022-01-13 14:00:00,178.24,178.55,177.89,177.95,4921.0,178.24,178.55,177.89,177.95,4921.0
2022-01-13 14:30:00,178.0,178.07,177.54,177.97,5762.0,178.0,178.07,177.54,177.97,5762.0
2022-01-13 15:00:00,177.85,177.9,176.92,177.1,7841.0,177.85,177.9,176.92,177.1,7841.0
2022-01-13 15:30:00,177.19,177.25,175.85,176.38,36593.0,177.19,177.25,175.85,176.38,36593.0
2022-01-14 09:30:00,173.65,175.61,171.88,175.1,45742.0,173.65,175.61,171.88,175.1,45742.0
2022-01-14 10:00:00,175.32,175.58,174.58,175.05,13342.0,175.32,175.58,174.58,175.05,13342.0
2022-01-14 10:30:00,174.84,175.36,173.94,174.66,18334.0,174.84,175.36,173.94,174.66,18334.0
2022-01-14 11:00:00,174.91,174.99,172.6,172.66,13646.0,174.91,174.99,172.6,172.66,13646.0
2022-01-14 11:30:00,172.85,173.17,171.83,172.47,33636.0,172.85,173.17,171.83,172.47,33636.0
2022-01-14 12:00:00,172.28,172.34,171.34,171.34,23395.0,172.28,172.34,171.34,171.34,23395.0
2022-01-14 12:30:00,171.39,171.53,169.48,169.84,65083.0,171.39,171.53,169.48,169.84,65083.0
2022-01-14 13:00:00,169.8,169.91,168.13,168.35,28058.0,169.8,169.91,168.13,168.35,28058.0
2022-01-14 13:30:00,168.46,169.29,167.21,169.29,41604.0,168.46,169.29,167.21,169.29,41604.0
2022-01-14 14:00:00,169.37,169.44,168.5,168.74,11361.0,169.37,169.44,168.5,168.74,11361.0
2022-01-14 14:30:00,168.78,170.14,168.78,169.64,7904.0,168.78,170.14,168.78,169.64,7904.0
2022-01-14 15:00:00,169.77,170.55,169.18,170.06,12340.0,169.77,170.55,169.18,170.06,12340.0
2022-01-14 15:30:00,170.13,170.9,169.89,170.79,45384.0,170.13,170.9,169.89,170.79,45384.0
2022-01-18 09:30:00,168.74,169.6,166.88,167.54,67882.0,168.74,169.6,166.88,167.54,67882.0
2022-01-18 10:00:00,167.56,168.69,167.29,167.84,4518.0,167.56,168.69,167.29,167.84,4518.0
2022-01-18 10:30:00,167.78,168.42,167.3,167.7,6500.0,167.78,168.42,167.3,167.7,6500.0
2022-01-18 11:00:00,167.93,168.52,167.7,167.89,6320.0,167.93,168.52,167.7,167.89,6320.0
2022-01-18 11:30:00,167.9,168.31,167.26,167.92,6678.0,167.9,168.31,167.26,167.92,6678.0
2022-01-18 12:00:00,167.61,167.78,167.0,167.09,7676.0,167.61,167.78,167.0,167.09,7676.0
2022-01-18 12:30:00,167.0,167.28,166.11,166.33,15109.0,167.0,167.28,166.11,166.33,15109.0
2022-01-18 13:00:00,166.56,166.69,166.24,166.38,6162.0,166.56,166.69,166.24,166.38,6162.0
2022-01-18 13:30:00,166.48,167.56,166.45,167.42,4400.0,166.48,167.56,166.45,167.42,4400.0
2022-01-18 14:00:00,167.54,167.87,167.2,167.2,6113.0,167.54,167.87,167.2,167.2,6113.0
2022-01-18 14:30:00,167.15,168.28,167.11,168.06,10324.0,167.15,168.28,167.11,168.06,10324.0
2022-01-18 15:00:00,167.92,168.01,167.01,167.42,7380.0,167.92,168.01,167.01,167.42,7380.0
2022-01-18 15:30:00,167.47,167.51,165.78,166.08,47823.0,167.47,167.51,165.78,166.08,47823.0
2022-01-19 09:30:00,165.89,165.89,164.22,164.98,15984.0,165.89,165.89,164.22,164.98,15984.0
2022-01-19 10:00:00,164.69,164.95,163.09,163.35,11486.0,164.69,164.95,163.09,163.35,11486.0
2022-01-19 10:30:00,163.27,164.06,162.6,163.84,19473.0,163.27,164.06,162.6,163.84,19473.0
2022-01-19 11:00:00,163.86,164.57,163.79,164.52,13242.0,163.86,164.57,163.79,164.52,13242.0
2022-01-19 11:30:00,164.74,164.96,163.73,164.96,10267.0,164.74,164.96,163.73,164.96,10267.0
2022-01-19 12:00:00,165.13,165.48,164.97,165.4,11738.0,165.13,165.48,164.97,165.4,11738.0
2022-01-19 12:30:00,165.43,165.44,164.1,164.79,11434.0,165.43,165.44,164.1,164.79,11434.0
2022-01-19 13:00:00,164.66,164.88,164.28,164.66,5933.0,164.66,164.88,164.28,164.66,5933.0
2022-01-19 13:30:00,164.65,164.99,164.22,164.31,8059.0,164.65,164.99,164.22,164.31,8059.0
2022-01-19 14:00:00,164.08,164.5,163.72,164.04,13212.0,164.08,164.5,163.72,164.04,13212.0
2022-01-19 14:30:00,163.96,164.38,163.73,164.38,5494.0,163.96,164.38,163.73,164.38,5494.0
2022-01-19 15:00:00,164.12,164.32,163.59,163.59,6508.0,164.12,164.32,163.59,163.59,6508.0
2022-01-19 15:30:00,163.51,163.67,161.85,161.88,45740.0,163.51,163.67,161.85,161.88,45740.0
2022-01-20 09:30:00,161.9,162.99,161.76,162.68,10929.0,161.9,162.99,161.76,162.68,10929.0
2022-01-20 10:00:00,162.5,164.24,162.33,164.1,45159.0,162.5,164.24,162.33,164.1,45159.0
2022-01-20 10:30:00,164.49,165.79,164.41,165.48,10135.0,164.49,165.79,164.41,165.48,10135.0
2022-01-20 11:00:00,165.6,165.7,164.66,165.16,28802.0,165.6,165.7,164.66,165.16,28802.0
2022-01-20 11:30:00,165.09,165.27,164.47,164.65,8194.0,165.09,165.27,164.47,164.65,8194.0
2022-01-20 12:00:00,164.6,165.36,163.69,165.36,33823.0,164.6,165.36,163.69,165.36,33823.0
2022-01-20 12:30:00,165.34,165.69,164.99,165.03,13445.0,165.34,165.69,164.99,165.03,13445.0
2022-01-20 13:00:00,164.96,165.01,164.56,164.59,12534.0,164.96,165.01,164.56,164.59,12534.0
2022-01-20 13:30:00,164.76,165.06,164.47,164.99,18136.0,164.76,165.06,164.47,164.99,18136.0
2022-01-20 14:00:00,164.99,165.67,164.09,164.25,20226.0,164.99,165.67,164.09,164.25,20226.0
2022-01-20 14:30:00,164.18,164.34,163.42,163.56,19226.0,164.18,164.34,163.42,163.56,19226.0
2022-01-20 15:00:00,163.56,163.74,162.25,162.48,13682.0,163.56,163.74,162.25,162.48,13682.0
2022-01-20 15:30:00,162.3,162.72,160.79,161.32,62611.0,162.3,162.72,160.79,161.32,62611.0
2022-01-21 09:30:00,160.64,160.79,159.18,160.31,31305.0,160.64,160.79,159.18,160.31,31305.0
2022-01-21 10:00:00,160.46,160.65,158.01,159.1,37628.0,160.46,160.65,158.01,159.1,37628.0
2022-01-21 10:30:00,159.24,161.03,159.07,160.67,46354.0,159.24,161.03,159.07,160.67,46354.0
2022-01-21 11:00:00,160.82,160.82,159.59,160.5,46301.0,160.82,160.82,159.59,160.5,46301.0
2022-01-21 11:30:00,160.5,160.65,158.3,158.36,11508.0,160.5,160.65,158.3,158.36,11508.0
2022-01-21 12:00:00,158.36,158.57,157.68,158.29,9892.0,158.36,158.57,157.68,158.29,9892.0
2022-01-21 12:30:00,158.01,158.5,157.33,157.83,11532.0,158.01,158.5,157.33,157.83,11532.0
2022-01-21 13:00:00,157.97,158.69,156.97,157.33,13231.0,157.97,158.69,156.97,157.33,13231.0
2022-01-21 13:30:00,157.39,158.8,157.37,158.22,26828.0,157.39,158.8,157.37,158.22,26828.0
2022-01-21 14:00:00,158.31,158.83,157.7,157.7,11756.0,158.31,158.83,157.7,157.7,11756.0
2022-01-21 14:30:00,157.64,158.44,157.56,157.74,13669.0,157.64,158.44,157.56,157.74,13669.0
2022-01-21 15:00:00,157.59,157.86,155.17,155.62,60813.0,157.59,157.86,155.17,155.62,60813.0
2022-01-21 15:30:00,155.64,157.31,155.64,156.34,133225.0,155.64,157.31,155.64,156.34,133225.0
2022-01-24 09:30:00,152.6,153.16,150.43,151.16,44173.0,152.6,153.16,150.43,151.16,44173.0
2022-01-24 10:00:00,151.44,152.25,149.7,151.64,47010.0,151.44,152.25,149.7,151.64,47010.0
2022-01-24 10:30:00,151.61,151.95,150.19,151.0,57877.0,151.61,151.95,150.19,151.0,57877.0
2022-01-24 11:00:00,151.06,153.3,150.68,153.26,28951.0,151.06,153.3,150.68,153.26,28951.0
2022-01-24 11:30:00,152.88,153.48,151.51,152.93,15768.0,152.88,153.48,151.51,152.93,15768.0
2022-01-24 12:00:00,152.83,153.31,151.55,152.06,18110.0,152.83,153.31,151.55,152.06,18110.0
2022-01-24 12:30:00,152.44,153.78,151.59,153.45,14047.0,152.44,153.78,151.59,153.45,14047.0
2022-01-24 13:00:00,153.81,155.65,153.45,155.02,14735.0,153.81,155.65,153.45,155.02,14735.0
2022-01-24 13:30:00,154.68,156.86,154.68,156.86,8485.0,154.68,156.86,154.68,156.86,8485.0
2022-01-24 14:00:00,156.94,157.32,154.89,155.06,12574.0,156.94,157.32,154.89,155.06,12574.0
2022-01-24 14:30:00,155.09,156.0,154.69,156.0,9611.0,155.09,156.0,154.69,156.0,9611.0
2022-01-24 15:00:00,156.06,156.97,155.52,156.5,17424.0,156.06,156.97,155.52,156.5,17424.0
2022-01-24 15:30:00,156.38,159.13,156.25,158.94,88423.0,156.38,159.13,156.25,158.94,88423.0
2022-01-25 09:30:00,155.0,157.36,153.38,153.87,31544.0,155.0,157.36,153.38,153.87,31544.0
2022-01-25 10:00:00,154.0,156.03,153.16,155.93,14304.0,154.0,156.03,153.16,155.93,14304.0
2022-01-25 10:30:00,156.17,156.41,155.08,155.28,13748.0,156.17,156.41,155.08,155.28,13748.0
2022-01-25 11:00:00,155.5,157.27,154.82,157.0,13734.0,155.5,157.27,154.82,157.0,13734.0
2022-01-25 11:30:00,156.64,157.2,155.79,156.35,22554.0,156.64,157.2,155.79,156.35,22554.0
2022-01-25 12:00:00,155.88,157.0,155.28,156.68,7215.0,155.88,157.0,155.28,156.68,7215.0
2022-01-25 12:30:00,156.72,156.73,155.83,156.21,5393.0,156.72,156.73,155.83,156.21,5393.0
2022-01-25 13:00:00,156.27,157.47,156.06,157.47,8583.0,156.27,157.47,156.06,157.47,8583.0
2022-01-25 13:30:00,157.43,158.24,157.29,158.16,8988.0,157.43,158.24,157.29,158.16,8988.0
2022-01-25 14:00:00,158.13,158.52,157.76,158.32,11105.0,158.13,158.52,157.76,158.32,11105.0
2022-01-25 14:30:00,158.42,159.31,158.05,159.08,12124.0,158.42,159.31,158.05,159.08,12124.0
2022-01-25 15:00:00,159.19,159.77,157.64,157.7,19675.0,159.19,159.77,157.64,157.7,19675.0
2022-01-25 15:30:00,157.86,158.98,157.29,157.88,68715.0,157.86,158.98,157.29,157.88,68715.0
2022-01-26 09:30:00,160.38,160.74,157.71,160.41,20212.0,160.38,160.74,157.71,160.41,20212.0
2022-01-26 10:00:00,160.41,160.97,158.74,159.25,18322.0,160.41,160.97,158.74,159.25,18322.0
2022-01-26 10:30:00,159.1,159.42,158.42,159.33,17669.0,159.1,159.42,158.42,159.33,17669.0
2022-01-26 11:00:00,159.2,160.01,158.57,159.22,14394.0,159.2,160.01,158.57,159.22,14394.0
2022-01-26 11:30:00,159.18,159.37,158.64,159.0,4423.0,159.18,159.37,158.64,159.0,4423.0
2022-01-26 12:00:00,159.08,159.33,158.47,158.47,3469.0,159.08,159.33,158.47,158.47,3469.0
2022-01-26 12:30:00,158.46,158.87,158.34,158.69,4033.0,158.46,158.87,158.34,158.69,4033.0
2022-01-26 13:00:00,158.53,158.94,158.27,158.8,3947.0,158.53,158.94,158.27,158.8,3947.0
2022-01-26 13:30:00,158.66,159.11,158.51,158.54,6854.0,158.66,159.11,158.51,158.54,6854.0
2022-01-26 14:00:00,158.33,159.32,157.72,158.44,6920.0,158.33,159.32,157.72,158.44,6920.0
2022-01-26 14:30:00,158.33,158.46,155.42,155.61,8970.0,158.33,158.46,155.42,155.61,8970.0
2022-01-26 15:00:00,155.07,155.11,152.0,153.76,16343.0,155.07,155.11,152.0,153.76,16343.0
2022-01-26 15:30:00,153.92,154.8,152.79,153.89,67207.0,153.92,154.8,152.79,153.89,67207.0
2022-01-27 09:30:00,155.85,157.76,155.73,156.35,10319.0,155.85,157.76,155.73,156.35,10319.0
2022-01-27 10:00:00,156.18,156.97,154.9,154.9,5368.0,156.18,156.97,154.9,154.9,5368.0
2022-01-27 10:30:00,154.12,154.67,153.77,154.2,15409.0,154.12,154.67,153.77,154.2,15409.0
2022-01-27 11:00:00,155.16,155.5,153.14,153.15,9683.0,155.16,155.5,153.14,153.15,9683.0
2022-01-27 11:30:00,153.47,154.32,152.94,153.51,10704.0,153.47,154.32,152.94,153.51,10704.0
2022-01-27 12:00:00,153.16,153.35,151.61,151.64,12129.0,153.16,153.35,151.61,151.64,12129.0
2022-01-27 12:30:00,151.32,151.74,150.47,151.45,12872.0,151.32,151.74,150.47,151.45,12872.0
2022-01-27 13:00:00,150.97,151.4,150.0,150.77,36053.0,150.97,151.4,150.0,150.77,36053.0
2022-01-27 13:30:00,150.62,151.52,150.35,151.28,12622.0,150.62,151.52,150.35,151.28,12622.0
2022-01-27 14:00:00,151.72,152.33,150.46,150.46,6429.0,151.72,152.33,150.46,150.46,6429.0
2022-01-27 14:30:00,150.76,151.79,150.48,150.93,5873.0,150.76,151.79,150.48,150.93,5873.0
2022-01-27 15:00:00,151.09,151.56,150.05,151.0,11100.0,151.09,151.56,150.05,151.0,11100.0
2022-01-27 15:30:00,151.09,151.77,150.51,150.74,42924.0,151.09,151.77,150.51,150.74,42924.0
2022-01-28 09:30:00,149.89,150.0,148.43,148.53,21529.0,149.89,150.0,148.43,148.53,21529.0
2022-01-28 10:00:00,148.11,149.13,147.5,148.0,17387.0,148.11,149.13,147.5,148.0,17387.0
2022-01-28 10:30:00,148.09,148.99,146.86,148.65,18581.0,148.09,148.99,146.86,148.65,18581.0
2022-01-28 11:00:00,148.64,149.53,148.08,149.03,94423.0,148.64,149.53,148.08,149.03,94423.0
2022-01-28 11:30:00,149.07,150.06,148.69,149.98,11718.0,149.07,150.06,148.69,149.98,11718.0
2022-01-28 12:00:00,150.04,150.38,149.25,149.25,14359.0,150.04,150.38,149.25,149.25,14359.0
2022-01-28 12:30:00,149.4,149.72,148.63,148.97,9084.0,149.4,149.72,148.63,148.97,9084.0
2022-01-28 13:00:00,148.8,149.45,148.62,149.37,5120.0,148.8,149.45,148.62,149.37,5120.0
2022-01-28 13:30:00,149.56,150.5,149.48,150.15,9494.0,149.56,150.5,149.48,150.15,9494.0
2022-01-28 14:00:00,150.25,150.38,148.08,148.08,8587.0,150.25,150.38,148.08,148.08,8587.0
2022-01-28 14:30:00,148.0,149.91,147.91,149.91,8286.0,148.0,149.91,147.91,149.91,8286.0
2022-01-28 15:00:00,150.11,150.29,149.58,150.02,25417.0,150.11,150.29,149.58,150.02,25417.0
2022-01-28 15:30:00,150.02,151.26,149.58,151.24,193424.0,150.02,151.26,149.58,151.24,193424.0
2022-01-31 09:30:00,150.26,152.78,150.26,152.54,15363.0,150.26,152.78,150.26,152.54,15363.0
2022-01-31 10:00:00,152.75,154.44,152.75,153.8,21546.0,152.75,154.44,152.75,153.8,21546.0
2022-01-31 10:30:00,153.76,154.96,153.76,154.18,25038.0,153.76,154.96,153.76,154.18,25038.0
2022-01-31 11:00:00,154.33,155.5,154.33,155.11,14342.0,154.33,155.5,154.33,155.11,14342.0
2022-01-31 11:30:00,155.01,155.36,154.01,154.4,31812.0,155.01,155.36,154.01,154.4,31812.0
2022-01-31 12:00:00,154.34,154.65,153.62,153.95,30821.0,154.34,154.65,153.62,153.95,30821.0
2022-01-31 12:30:00,153.97,154.92,153.89,154.9,17516.0,153.97,154.92,153.89,154.9,17516.0
2022-01-31 13:00:00,155.0,155.13,154.38,154.69,19175.0,155.0,155.13,154.38,154.69,19175.0
2022-01-31 13:30:00,154.56,155.07,154.25,154.49,14399.0,154.56,155.07,154.25,154.49,14399.0
2022-01-31 14:00:00,154.38,155.05,154.29,155.05,27491.0,154.38,155.05,154.29,155.05,27491.0
2022-01-31 14:30:00,155.01,155.38,154.78,155.25,10665.0,155.01,155.38,154.78,155.25,10665.0
2022-01-31 15:00:00,155.17,155.7,154.53,155.53,29801.0,155.17,155.7,154.53,155.53,29801.0
2022-01-31 15:30:00,155.42,157.94,155.29,157.75,88186.0,155.42,157.94,155.29,157.75,88186.0
2022-02-01 09:30:00,158.42,159.75,157.53,157.93,19026.0,158.42,159.75,157.53,157.93,19026.0
2022-02-01 10:00:00,157.53,157.72,155.47,156.83,15349.0,157.53,157.72,155.47,156.83,15349.0
2022-02-01 10:30:00,157.35,157.42,156.28,157.41,7505.0,157.35,157.42,156.28,157.41,7505.0
2022-02-01 11:00:00,157.16,158.29,156.98,157.43,11700.0,157.16,158.29,156.98,157.43,11700.0
2022-02-01 11:30:00,157.37,158.18,157.26,157.73,9815.0,157.37,158.18,157.26,157.73,9815.0
2022-02-01 12:00:00,157.56,157.9,157.18,157.79,18703.0,157.56,157.9,157.18,157.79,18703.0
2022-02-01 12:30:00,157.72,158.56,157.4,158.56,12964.0,157.72,158.56,157.4,158.56,12964.0
2022-02-01 13:00:00,158.48,158.67,157.79,157.79,15832.0,158.48,158.67,157.79,157.79,15832.0
2022-02-01 13:30:00,157.69,158.26,157.44,157.47,16382.0,157.69,158.26,157.44,157.47,16382.0
2022-02-01 14:00:00,157.63,158.32,157.45,158.18,14367.0,157.63,158.32,157.45,158.18,14367.0
2022-02-01 14:30:00,158.12,158.59,157.96,158.49,35858.0,158.12,158.59,157.96,158.49,35858.0
2022-02-01 15:00:00,158.39,159.11,158.38,158.42,26144.0,158.39,159.11,158.38,158.42,26144.0
2022-02-01 15:30:00,158.47,159.18,158.4,158.47,105754.0,158.47,159.18,158.4,158.47,105754.0
2022-02-02 09:30:00,158.65,159.25,157.17,157.4,13386.0,158.65,159.25,157.17,157.4,13386.0
2022-02-02 10:00:00,157.75,157.76,156.24,156.45,11771.0,157.75,157.76,156.24,156.45,11771.0
2022-02-02 10:30:00,156.52,158.03,156.2,157.16,7815.0,156.52,158.03,156.2,157.16,7815.0
2022-02-02 11:00:00,157.22,157.6,156.84,157.24,9156.0,157.22,157.6,156.84,157.24,9156.0
2022-02-02 11:30:00,157.12,157.48,156.57,157.15,13426.0,157.12,157.48,156.57,157.15,13426.0
2022-02-02 12:00:00,157.69,157.95,157.63,157.7,3361.0,157.69,157.95,157.63,157.7,3361.0
2022-02-02 12:30:00,157.7,157.92,157.54,157.92,3526.0,157.7,157.92,157.54,157.92,3526.0
2022-02-02 13:00:00,158.0,158.16,157.41,157.41,4782.0,158.0,158.16,157.41,157.41,4782.0
2022-02-02 13:30:00,157.57,158.28,157.55,158.28,7849.0,157.57,158.28,157.55,158.28,7849.0
2022-02-02 14:00:00,158.43,158.46,157.89,158.23,10565.0,158.43,158.46,157.89,158.23,10565.0
2022-02-02 14:30:00,158.25,158.95,158.13,158.75,16529.0,158.25,158.95,158.13,158.75,16529.0
2022-02-02 15:00:00,158.78,159.04,158.48,158.48,15237.0,158.78,159.04,158.48,158.48,15237.0
2022-02-02 15:30:00,158.63,159.34,158.36,158.6,67398.0,158.63,159.34,158.36,158.6,67398.0
2022-02-03 09:30:00,157.05,157.13,154.41,154.66,24348.0,157.05,157.13,154.41,154.66,24348.0
2022-02-03 10:00:00,154.48,155.66,154.31,155.18,12158.0,154.48,155.66,154.31,155.18,12158.0
2022-02-03 10:30:00,155.46,156.83,155.38,156.75,7100.0,155.46,156.83,155.38,156.75,7100.0
2022-02-03 11:00:00,156.74,156.89,156.01,156.16,5636.0,156.74,156.89,156.01,156.16,5636.0
2022-02-03 11:30:00,156.3,156.3,155.32,155.33,7240.0,156.3,156.3,155.32,155.33,7240.0
2022-02-03 12:00:00,155.47,155.84,154.97,155.59,4931.0,155.47,155.84,154.97,155.59,4931.0
2022-02-03 12:30:00,155.57,155.97,155.44,155.7,6267.0,155.57,155.97,155.44,155.7,6267.0
2022-02-03 13:00:00,155.62,155.73,155.26,155.38,4941.0,155.62,155.73,155.26,155.38,4941.0
2022-02-03 13:30:00,155.5,155.91,155.49,155.65,6937.0,155.5,155.91,155.49,155.65,6937.0
2022-02-03 14:00:00,155.55,155.67,154.58,154.58,3867.0,155.55,155.67,154.58,154.58,3867.0
2022-02-03 14:30:00,154.38,154.53,153.6,153.6,12556.0,154.38,154.53,153.6,153.6,12556.0
2022-02-03 15:00:00,153.7,153.76,153.31,153.62,16447.0,153.7,153.76,153.31,153.62,16447.0
2022-02-03 15:30:00,153.63,153.7,152.51,152.56,41094.0,153.63,153.7,152.51,152.56,41094.0
2022-02-04 09:30:00,152.69,152.69,149.44,150.01,16630.0,152.69,152.69,149.44,150.01,16630.0
2022-02-04 10:00:00,150.4,151.07,149.75,149.97,13367.0,150.4,151.07,149.75,149.97,13367.0
2022-02-04 10:30:00,149.76,150.18,147.67,148.39,20780.0,149.76,150.18,147.67,148.39,20780.0
2022-02-04 11:00:00,148.27,148.87,147.51,148.5,33920.0,148.27,148.87,147.51,148.5,33920.0
2022-02-04 11:30:00,148.43,148.94,148.0,148.0,29910.0,148.43,148.94,148.0,148.0,29910.0
2022-02-04 12:00:00,148.0,148.91,147.72,148.91,10945.0,148.0,148.91,147.72,148.91,10945.0
2022-02-04 12:30:00,149.02,149.06,148.48,148.75,14508.0,149.02,149.06,148.48,148.75,14508.0
2022-02-04 13:00:00,148.75,150.02,148.74,148.8,42446.0,148.75,150.02,148.74,148.8,42446.0
2022-02-04 13:30:00,148.85,150.04,148.73,149.96,43361.0,148.85,150.04,148.73,149.96,43361.0
2022-02-04 14:00:00,150.16,150.16,149.2,149.44,13417.0,150.16,150.16,149.2,149.44,13417.0
2022-02-04 14:30:00,149.44,149.97,149.43,149.61,27620.0,149.44,149.97,149.43,149.61,27620.0
2022-02-04 15:00:00,149.61,151.2,149.6,151.17,62576.0,149.61,151.2,149.6,151.17,62576.0
2022-02-04 15:30:00,151.19,151.3,149.86,150.08,121517.0,151.19,151.3,149.86,150.08,121517.0
2022-02-07 09:30:00,151.43,152.07,150.05,150.64,20335.0,151.43,152.07,150.05,150.64,20335.0
2022-02-07 10:00:00,150.84,150.9,149.68,149.77,52783.0,150.84,150.9,149.68,149.77,52783.0
2022-02-07 10:30:00,149.77,150.38,149.72,149.8,21271.0,149.77,150.38,149.72,149.8,21271.0
2022-02-07 11:00:00,149.86,149.95,148.95,149.23,16419.0,149.86,149.95,148.95,149.23,16419.0
2022-02-07 11:30:00,149.38,149.5,148.2,148.73,11620.0,149.38,149.5,148.2,148.73,11620.0
2022-02-07 12:00:00,148.7,148.99,148.45,148.56,13023.0,148.7,148.99,148.45,148.56,13023.0
2022-02-07 12:30:00,148.47,149.28,148.47,148.85,17300.0,148.47,149.28,148.47,148.85,17300.0
2022-02-07 13:00:00,149.04,149.38,148.92,149.32,30697.0,149.04,149.38,148.92,149.32,30697.0
2022-02-07 13:30:00,149.31,149.52,149.08,149.4,30815.0,149.31,149.52,149.08,149.4,30815.0
2022-02-07 14:00:00,149.31,149.67,149.16,149.42,26872.0,149.31,149.67,149.16,149.42,26872.0
2022-02-07 14:30:00,149.39,150.44,149.3,150.28,34712.0,149.39,150.44,149.3,150.28,34712.0
2022-02-07 15:00:00,150.29,150.48,149.64,149.75,31293.0,150.29,150.48,149.64,149.75,31293.0
2022-02-07 15:30:00,149.83,150.02,148.33,149.05,107485.0,149.83,150.02,148.33,149.05,107485.0
2022-02-08 09:30:00,149.18,151.0,149.18,151.0,25575.0,149.18,151.0,149.18,151.0,25575.0
2022-02-08 10:00:00,150.89,152.23,150.53,151.19,36888.0,150.89,152.23,150.53,151.19,36888.0
2022-02-08 10:30:00,151.42,152.27,151.18,152.27,60608.0,151.42,152.27,151.18,152.27,60608.0
2022-02-08 11:00:00,152.2,153.15,152.2,153.13,27958.0,152.2,153.15,152.2,153.13,27958.0
2022-02-08 11:30:00,153.19,153.98,153.18,153.68,10729.0,153.19,153.98,153.18,153.68,10729.0
2022-02-08 12:00:00,153.68,153.96,153.1,153.54,37683.0,153.68,153.96,153.1,153.54,37683.0
2022-02-08 12:30:00,153.67,154.09,153.52,153.72,14662.0,153.67,154.09,153.52,153.72,14662.0
2022-02-08 13:00:00,153.79,154.02,153.19,153.51,27165.0,153.79,154.02,153.19,153.51,27165.0
2022-02-08 13:30:00,153.59,153.77,153.29,153.51,11392.0,153.59,153.77,153.29,153.51,11392.0
2022-02-08 14:00:00,153.58,153.74,153.0,153.12,9324.0,153.58,153.74,153.0,153.12,9324.0
2022-02-08 14:30:00,153.01,153.28,152.35,153.14,27617.0,153.01,153.28,152.35,153.14,27617.0
2022-02-08 15:00:00,153.14,154.12,152.97,153.64,34243.0,153.14,154.12,152.97,153.64,34243.0
2022-02-08 15:30:00,153.65,154.36,153.51,153.92,162098.0,153.65,154.36,153.51,153.92,162098.0
2022-02-09 09:30:00,155.46,157.81,154.64,157.38,25371.0,155.46,157.81,154.64,157.38,25371.0
2022-02-09 10:00:00,157.33,158.19,156.35,158.0,13033.0,157.33,158.19,156.35,158.0,13033.0
2022-02-09 10:30:00,158.1,158.54,157.25,157.78,11878.0,158.1,158.54,157.25,157.78,11878.0
2022-02-09 11:00:00,157.82,157.94,157.13,157.21,18163.0,157.82,157.94,157.13,157.21,18163.0
2022-02-09 11:30:00,157.13,158.27,157.13,158.25,11221.0,157.13,158.27,157.13,158.25,11221.0
2022-02-09 12:00:00,158.31,158.31,157.3,157.39,16025.0,158.31,158.31,157.3,157.39,16025.0
2022-02-09 12:30:00,157.57,158.15,157.41,158.08,6343.0,157.57,158.15,157.41,158.08,6343.0
2022-02-09 13:00:00,158.03,158.22,157.34,157.37,9807.0,158.03,158.22,157.34,157.37,9807.0
2022-02-09 13:30:00,157.4,157.94,157.07,157.94,12247.0,157.4,157.94,157.07,157.94,12247.0
2022-02-09 14:00:00,157.9,158.02,157.4,157.58,10843.0,157.9,158.02,157.4,157.58,10843.0
2022-02-09 14:30:00,157.56,157.64,156.74,156.81,17576.0,157.56,157.64,156.74,156.81,17576.0
2022-02-09 15:00:00,156.79,156.98,156.05,156.24,20561.0,156.79,156.98,156.05,156.24,20561.0
2022-02-09 15:30:00,156.31,157.61,156.3,157.56,89734.0,156.31,157.61,156.3,157.56,89734.0
2022-02-10 09:30:00,154.07,156.0,152.59,155.78,11401.0,154.07,156.0,152.59,155.78,11401.0
2022-02-10 10:00:00,155.5,156.47,155.3,156.13,21024.0,155.5,156.47,155.3,156.13,21024.0
2022-02-10 10:30:00,156.11,156.95,155.56,156.27,44844.0,156.11,156.95,155.56,156.27,44844.0
2022-02-10 11:00:00,156.38,156.75,155.38,155.84,25762.0,156.38,156.75,155.38,155.84,25762.0
2022-02-10 11:30:00,155.92,155.94,155.15,155.18,15478.0,155.92,155.94,155.15,155.18,15478.0
2022-02-10 12:00:00,155.17,155.96,155.09,155.84,9298.0,155.17,155.96,155.09,155.84,9298.0
2022-02-10 12:30:00,155.94,156.16,154.62,155.5,31946.0,155.94,156.16,154.62,155.5,31946.0
2022-02-10 13:00:00,155.34,155.54,154.06,154.39,24465.0,155.34,155.54,154.06,154.39,24465.0
2022-02-10 13:30:00,154.27,154.37,153.13,153.63,17775.0,154.27,154.37,153.13,153.63,17775.0
2022-02-10 14:00:00,153.71,153.71,152.16,152.92,15434.0,153.71,153.71,152.16,152.92,15434.0
2022-02-10 14:30:00,152.94,153.47,151.87,152.18,24489.0,152.94,153.47,151.87,152.18,24489.0
2022-02-10 15:00:00,152.26,152.61,151.42,151.82,56007.0,152.26,152.61,151.42,151.82,56007.0
2022-02-10 15:30:00,151.74,152.63,150.48,151.79,104281.0,151.74,152.63,150.48,151.79,104281.0
2022-02-11 09:30:00,153.0,158.99,152.86,153.83,101691.0,153.0,158.99,152.86,153.83,101691.0
2022-02-11 10:00:00,153.66,155.0,150.42,150.58,40998.0,153.66,155.0,150.42,150.58,40998.0
2022-02-11 10:30:00,150.68,151.35,148.7,149.09,63752.0,150.68,151.35,148.7,149.09,63752.0
2022-02-11 11:00:00,149.1,151.19,148.96,150.51,23610.0,149.1,151.19,148.96,150.51,23610.0
2022-02-11 11:30:00,150.87,150.93,149.09,150.03,42672.0,150.87,150.93,149.09,150.03,42672.0
2022-02-11 12:00:00,150.18,150.29,149.24,150.22,10801.0,150.18,150.29,149.24,150.22,10801.0
2022-02-11 12:30:00,150.2,150.45,149.11,149.12,12848.0,150.2,150.45,149.11,149.12,12848.0
2022-02-11 13:00:00,149.13,149.64,148.48,148.8,17131.0,149.13,149.64,148.48,148.8,17131.0
2022-02-11 13:30:00,148.67,148.68,146.25,146.79,37292.0,148.67,148.68,146.25,146.79,37292.0
2022-02-11 14:00:00,146.62,147.4,145.6,145.6,22797.0,146.62,147.4,145.6,145.6,22797.0
2022-02-11 14:30:00,145.66,146.22,144.24,145.0,36285.0,145.66,146.22,144.24,145.0,36285.0
2022-02-11 15:00:00,145.05,146.19,144.07,144.2,45930.0,145.05,146.19,144.07,144.2,45930.0
2022-02-11 15:30:00,144.38,144.94,143.25,144.19,159343.0,144.38,144.94,143.25,144.19,159343.0
2022-02-14 09:30:00,144.16,147.45,144.16,145.47,36011.0,144.16,147.45,144.16,145.47,36011.0
2022-02-14 10:00:00,145.39,146.34,144.66,145.59,37543.0,145.39,146.34,144.66,145.59,37543.0
2022-02-14 10:30:00,145.44,145.45,143.86,144.06,49403.0,145.44,145.45,143.86,144.06,49403.0
2022-02-14 11:00:00,144.03,146.24,144.03,145.84,32652.0,144.03,146.24,144.03,145.84,32652.0
2022-02-14 11:30:00,145.75,146.05,145.31,145.83,18466.0,145.75,146.05,145.31,145.83,18466.0
2022-02-14 12:00:00,145.84,146.38,145.74,146.22,16860.0,145.84,146.38,145.74,146.22,16860.0
2022-02-14 12:30:00,146.11,146.35,145.89,146.07,22914.0,146.11,146.35,145.89,146.07,22914.0
2022-02-14 13:00:00,146.05,146.13,145.28,145.33,15171.0,146.05,146.13,145.28,145.33,15171.0
2022-02-14 13:30:00,145.2,145.25,144.18,144.24,23450.0,145.2,145.25,144.18,144.24,23450.0
2022-02-14 14:00:00,144.03,145.08,143.38,144.85,30838.0,144.03,145.08,143.38,144.85,30838.0
2022-02-14 14:30:00,144.89,144.98,143.89,144.24,28482.0,144.89,144.98,143.89,144.24,28482.0
2022-02-14 15:00:00,144.44,144.76,143.63,144.09,38743.0,144.44,144.76,143.63,144.09,38743.0
2022-02-14 15:30:00,143.97,144.5,143.52,143.82,126070.0,143.97,144.5,143.52,143.82,126070.0
2022-02-15 09:30:00,146.36,151.13,146.36,150.19,81218.0,146.36,151.13,146.36,150.19,81218.0
2022-02-15 10:00:00,150.12,150.47,148.42,148.67,37546.0,150.12,150.47,148.42,148.67,37546.0
2022-02-15 10:30:00,148.8,149.58,148.27,149.21,28996.0,148.8,149.58,148.27,149.21,28996.0
2022-02-15 11:00:00,149.29,150.01,149.24,149.67,26271.0,149.29,150.01,149.24,149.67,26271.0
2022-02-15 11:30:00,149.78,150.05,149.2,149.59,17040.0,149.78,150.05,149.2,149.59,17040.0
2022-02-15 12:00:00,149.48,149.77,149.08,149.32,19403.0,149.48,149.77,149.08,149.32,19403.0
2022-02-15 12:30:00,149.34,149.5,148.79,149.36,21491.0,149.34,149.5,148.79,149.36,21491.0
2022-02-15 13:00:00,149.43,149.66,149.14,149.49,18570.0,149.43,149.66,149.14,149.49,18570.0
2022-02-15 13:30:00,149.55,149.9,149.5,149.72,20907.0,149.55,149.9,149.5,149.72,20907.0
2022-02-15 14:00:00,149.66,149.7,148.94,149.1,28330.0,149.66,149.7,148.94,149.1,28330.0
2022-02-15 14:30:00,149.06,149.26,148.54,148.93,20610.0,149.06,149.26,148.54,148.93,20610.0
2022-02-15 15:00:00,148.87,149.22,148.76,148.84,27763.0,148.87,149.22,148.76,148.84,27763.0
2022-02-15 15:30:00,148.81,149.07,147.81,148.27,124439.0,148.81,149.07,147.81,148.27,124439.0
2022-02-16 09:30:00,146.58,149.59,146.58,149.34,37229.0,146.58,149.59,146.58,149.34,37229.0
2022-02-16 10:00:00,149.12,150.33,148.89,149.5,24588.0,149.12,150.33,148.89,149.5,24588.0
2022-02-16 10:30:00,149.4,149.45,148.14,148.14,18714.0,149.4,149.45,148.14,148.14,18714.0
2022-02-16 11:00:00,148.28,149.34,148.05,149.34,21991.0,148.28,149.34,148.05,149.34,21991.0
2022-02-16 11:30:00,149.36,149.56,148.82,148.82,15178.0,149.36,149.56,148.82,148.82,15178.0
2022-02-16 12:00:00,148.84,149.16,148.5,149.13,11902.0,148.84,149.16,148.5,149.13,11902.0
2022-02-16 12:30:00,149.13,149.24,148.17,148.3,31179.0,149.13,149.24,148.17,148.3,31179.0
2022-02-16 13:00:00,148.24,148.61,148.04,148.12,16559.0,148.24,148.61,148.04,148.12,16559.0
2022-02-16 13:30:00,148.16,148.55,148.15,148.54,19349.0,148.16,148.55,148.15,148.54,19349.0
2022-02-16 14:00:00,148.58,150.41,148.49,150.19,14785.0,148.58,150.41,148.49,150.19,14785.0
2022-02-16 14:30:00,150.36,150.5,149.89,150.28,17953.0,150.36,150.5,149.89,150.28,17953.0
2022-02-16 15:00:00,150.37,150.91,150.33,150.86,15299.0,150.37,150.91,150.33,150.86,15299.0
2022-02-16 15:30:00,150.82,151.23,150.1,150.25,58654.0,150.82,151.23,150.1,150.25,58654.0
2022-02-17 09:30:00,148.56,151.09,148.56,149.44,53763.0,148.56,151.09,148.56,149.44,53763.0
2022-02-17 10:00:00,149.45,149.51,148.13,148.5,38698.0,149.45,149.51,148.13,148.5,38698.0
2022-02-17 10:30:00,148.56,149.47,148.56,149.33,29283.0,148.56,149.47,148.56,149.33,29283.0
2022-02-17 11:00:00,149.27,149.51,148.92,149.07,23980.0,149.27,149.51,148.92,149.07,23980.0
2022-02-17 11:30:00,149.03,149.69,148.98,149.27,19501.0,149.03,149.69,148.98,149.27,19501.0
2022-02-17 12:00:00,149.16,149.58,148.94,149.04,36000.0,149.16,149.58,148.94,149.04,36000.0
2022-02-17 12:30:00,149.02,149.16,148.59,148.67,14073.0,149.02,149.16,148.59,148.67,14073.0
2022-02-17 13:00:00,148.67,148.76,148.21,148.21,19059.0,148.67,148.76,148.21,148.21,19059.0
2022-02-17 13:30:00,148.13,148.19,147.73,147.76,15952.0,148.13,148.19,147.73,147.76,15952.0
2022-02-17 14:00:00,147.68,147.68,147.13,147.54,23059.0,147.68,147.68,147.13,147.54,23059.0
2022-02-17 14:30:00,147.58,147.61,146.77,146.77,25759.0,147.58,147.61,146.77,146.77,25759.0
2022-02-17 15:00:00,146.76,147.48,146.61,147.16,35978.0,146.76,147.48,146.61,147.16,35978.0
2022-02-17 15:30:00,147.2,147.73,146.71,146.73,123296.0,147.2,147.73,146.71,146.73,123296.0
2022-02-18 09:30:00,146.88,149.48,146.88,149.28,30423.0,146.88,149.48,146.88,149.28,30423.0
2022-02-18 10:00:00,149.28,149.98,148.79,148.93,35040.0,149.28,149.98,148.79,148.93,35040.0
2022-02-18 10:30:00,148.63,149.29,148.19,148.42,29275.0,148.63,149.29,148.19,148.42,29275.0
2022-02-18 11:00:00,148.4,148.4,147.11,147.63,44269.0,148.4,148.4,147.11,147.63,44269.0
2022-02-18 11:30:00,147.58,147.87,146.73,146.87,18795.0,147.58,147.87,146.73,146.87,18795.0
2022-02-18 12:00:00,146.9,147.83,146.69,147.66,19898.0,146.9,147.83,146.69,147.66,19898.0
2022-02-18 12:30:00,147.5,147.81,147.08,147.46,19200.0,147.5,147.81,147.08,147.46,19200.0
2022-02-18 13:00:00,147.45,147.76,147.23,147.68,19126.0,147.45,147.76,147.23,147.68,19126.0
2022-02-18 13:30:00,147.74,148.9,147.68,148.71,28807.0,147.74,148.9,147.68,148.71,28807.0
2022-02-18 14:00:00,148.64,149.43,148.25,149.43,14888.0,148.64,149.43,148.25,149.43,14888.0
2022-02-18 14:30:00,149.44,149.76,148.56,149.53,25824.0,149.44,149.76,148.56,149.53,25824.0
2022-02-18 15:00:00,149.47,149.55,148.49,148.57,38102.0,149.47,149.55,148.49,148.57,38102.0
2022-02-18 15:30:00,148.57,149.07,148.03,148.29,85096.0,148.57,149.07,148.03,148.29,85096.0
2022-02-22 09:30:00,146.8,147.62,145.5,146.63,33474.0,146.8,147.62,145.5,146.63,33474.0
2022-02-22 10:00:00,146.63,146.89,145.68,146.07,31518.0,146.63,146.89,145.68,146.07,31518.0
2022-02-22 10:30:00,145.94,145.95,142.74,142.77,37750.0,145.94,145.95,142.74,142.77,37750.0
2022-02-22 11:00:00,142.73,143.06,141.5,141.87,38827.0,142.73,143.06,141.5,141.87,38827.0
2022-02-22 11:30:00,141.87,142.86,141.86,142.21,25029.0,141.87,142.86,141.86,142.21,25029.0
2022-02-22 12:00:00,142.15,142.35,140.76,141.16,30344.0,142.15,142.35,140.76,141.16,30344.0
2022-02-22 12:30:00,141.18,141.27,140.73,141.03,19417.0,141.18,141.27,140.73,141.03,19417.0
2022-02-22 13:00:00,141.1,141.44,140.44,140.64,31719.0,141.1,141.44,140.44,140.64,31719.0
2022-02-22 13:30:00,140.63,141.13,139.8,140.3,25130.0,140.63,141.13,139.8,140.3,25130.0
2022-02-22 14:00:00,140.23,140.73,139.68,140.39,52905.0,140.23,140.73,139.68,140.39,52905.0
2022-02-22 14:30:00,140.37,141.45,140.14,141.29,20715.0,140.37,141.45,140.14,141.29,20715.0
2022-02-22 15:00:00,141.29,141.95,141.06,141.25,24954.0,141.29,141.95,141.06,141.25,24954.0
2022-02-22 15:30:00,141.16,141.21,139.31,139.9,104379.0,141.16,141.21,139.31,139.9,104379.0
2022-02-23 09:30:00,141.29,142.54,141.02,142.47,29819.0,141.29,142.54,141.02,142.47,29819.0
2022-02-23 10:00:00,142.37,142.63,141.04,141.55,64662.0,142.37,142.63,141.04,141.55,64662.0
2022-02-23 10:30:00,141.35,142.26,141.28,142.21,32774.0,141.35,142.26,141.28,142.21,32774.0
2022-02-23 11:00:00,142.12,142.36,141.79,141.98,26665.0,142.12,142.36,141.79,141.98,26665.0
2022-02-23 11:30:00,141.92,142.5,141.58,142.41,20689.0,141.92,142.5,141.58,142.41,20689.0
2022-02-23 12:00:00,142.34,143.43,142.21,143.28,18564.0,142.34,143.43,142.21,143.28,18564.0
2022-02-23 12:30:00,143.27,143.51,142.28,142.28,21398.0,143.27,143.51,142.28,142.28,21398.0
2022-02-23 13:00:00,142.26,142.41,141.47,141.69,19539.0,142.26,142.41,141.47,141.69,19539.0
2022-02-23 13:30:00,141.53,141.92,141.0,141.18,22567.0,141.53,141.92,141.0,141.18,22567.0
2022-02-23 14:00:00,141.25,141.39,140.03,140.03,20315.0,141.25,141.39,140.03,140.03,20315.0
2022-02-23 14:30:00,140.19,140.6,139.94,140.27,21937.0,140.19,140.6,139.94,140.27,21937.0
2022-02-23 15:00:00,140.31,140.31,139.44,140.06,32219.0,140.31,140.31,139.44,140.06,32219.0
2022-02-23 15:30:00,140.04,140.08,138.43,138.8,87779.0,140.04,140.08,138.43,138.8,87779.0
2022-02-24 09:30:00,133.03,135.28,132.02,135.03,127868.0,133.03,135.28,132.02,135.03,127868.0
2022-02-24 10:00:00,134.97,136.95,134.28,135.15,69578.0,134.97,136.95,134.28,135.15,69578.0
2022-02-24 10:30:00,135.17,135.66,133.28,134.9,93694.0,135.17,135.66,133.28,134.9,93694.0
2022-02-24 11:00:00,134.88,136.32,134.38,135.21,67351.0,134.88,136.32,134.38,135.21,67351.0
2022-02-24 11:30:00,135.12,135.48,134.05,135.19,32435.0,135.12,135.48,134.05,135.19,32435.0
2022-02-24 12:00:00,135.16,135.38,133.24,134.04,49108.0,135.16,135.38,133.24,134.04,49108.0
2022-02-24 12:30:00,134.23,135.39,133.7,134.34,34314.0,134.23,135.39,133.7,134.34,34314.0
2022-02-24 13:00:00,134.29,135.26,133.91,134.68,30432.0,134.29,135.26,133.91,134.68,30432.0
2022-02-24 13:30:00,134.67,136.49,134.66,135.56,34720.0,134.67,136.49,134.66,135.56,34720.0
2022-02-24 14:00:00,135.61,136.61,135.25,136.56,53755.0,135.61,136.61,135.25,136.56,53755.0
2022-02-24 14:30:00,136.49,137.95,136.49,137.8,63291.0,136.49,137.95,136.49,137.8,63291.0
2022-02-24 15:00:00,137.92,138.86,137.66,137.77,83445.0,137.92,138.86,137.66,137.77,83445.0
2022-02-24 15:30:00,137.98,139.33,137.87,139.21,154541.0,137.98,139.33,137.87,139.21,154541.0
2022-02-25 09:30:00,140.23,142.78,139.96,141.06,38870.0,140.23,142.78,139.96,141.06,38870.0
2022-02-25 10:00:00,140.75,142.43,140.6,142.37,31032.0,140.75,142.43,140.6,142.37,31032.0
2022-02-25 10:30:00,142.19,143.88,142.19,143.49,32290.0,142.19,143.88,142.19,143.49,32290.0
2022-02-25 11:00:00,143.51,144.18,143.17,143.9,23107.0,143.51,144.18,143.17,143.9,23107.0
2022-02-25 11:30:00,143.9,144.91,143.87,144.66,20397.0,143.9,144.91,143.87,144.66,20397.0
2022-02-25 12:00:00,144.63,144.89,144.52,144.71,14771.0,144.63,144.89,144.52,144.71,14771.0
2022-02-25 12:30:00,144.84,144.91,144.0,144.25,18708.0,144.84,144.91,144.0,144.25,18708.0
2022-02-25 13:00:00,144.41,144.9,144.05,144.9,15300.0,144.41,144.9,144.05,144.9,15300.0
2022-02-25 13:30:00,144.81,145.22,144.31,144.52,17740.0,144.81,145.22,144.31,144.52,17740.0
2022-02-25 14:00:00,144.63,145.4,144.17,145.12,31474.0,144.63,145.4,144.17,145.12,31474.0
2022-02-25 14:30:00,145.28,145.41,144.05,144.12,22353.0,145.28,145.41,144.05,144.12,22353.0
2022-02-25 15:00:00,144.0,144.55,143.95,144.1,22068.0,144.0,144.55,143.95,144.1,22068.0
2022-02-25 15:30:00,144.21,144.8,143.97,144.27,126332.0,144.21,144.8,143.97,144.27,126332.0
2022-02-28 09:30:00,141.16,142.46,141.16,142.13,61386.0,141.16,142.46,141.16,142.13,61386.0
2022-02-28 10:00:00,142.13,142.38,140.74,141.2,52122.0,142.13,142.38,140.74,141.2,52122.0
2022-02-28 10:30:00,141.34,141.92,140.97,141.31,54376.0,141.34,141.92,140.97,141.31,54376.0
2022-02-28 11:00:00,141.34,142.21,140.92,142.21,55218.0,141.34,142.21,140.92,142.21,55218.0
2022-02-28 11:30:00,142.22,142.42,141.42,141.42,30306.0,142.22,142.42,141.42,141.42,30306.0
2022-02-28 12:00:00,141.49,141.71,139.69,140.16,29761.0,141.49,141.71,139.69,140.16,29761.0
2022-02-28 12:30:00,140.05,140.37,139.52,139.88,32299.0,140.05,140.37,139.52,139.88,32299.0
2022-02-28 13:00:00,139.94,140.72,139.82,140.69,26421.0,139.94,140.72,139.82,140.69,26421.0
2022-02-28 13:30:00,140.57,141.19,140.54,141.12,26329.0,140.57,141.19,140.54,141.12,26329.0
2022-02-28 14:00:00,141.04,141.04,139.34,139.96,25821.0,141.04,141.04,139.34,139.96,25821.0
2022-02-28 14:30:00,139.95,140.74,139.64,140.15,31685.0,139.95,140.74,139.64,140.15,31685.0
2022-02-28 15:00:00,140.1,140.28,139.42,140.21,41977.0,140.1,140.28,139.42,140.21,41977.0
2022-02-28 15:30:00,140.22,140.87,139.37,140.78,141568.0,140.22,140.87,139.37,140.78,141568.0
2022-03-01 09:30:00,138.4,139.7,135.61,135.79,73922.0,138.4,139.7,135.61,135.79,73922.0
2022-03-01 10:00:00,135.92,136.37,133.56,133.66,98904.0,135.92,136.37,133.56,133.66,98904.0
2022-03-01 10:30:00,133.84,133.88,131.86,133.45,123363.0,133.84,133.88,131.86,133.45,123363.0
2022-03-01 11:00:00,133.5,135.56,133.39,135.21,57517.0,133.5,135.56,133.39,135.21,57517.0
2022-03-01 11:30:00,135.09,135.56,134.57,134.93,47482.0,135.09,135.56,134.57,134.93,47482.0
2022-03-01 12:00:00,134.84,135.1,134.03,134.77,20481.0,134.84,135.1,134.03,134.77,20481.0
2022-03-01 12:30:00,134.84,137.07,134.81,137.07,40644.0,134.84,137.07,134.81,137.07,40644.0
2022-03-01 13:00:00,136.99,137.4,136.76,137.08,47819.0,136.99,137.4,136.76,137.08,47819.0
2022-03-01 13:30:00,137.05,137.64,136.71,137.56,54404.0,137.05,137.64,136.71,137.56,54404.0
2022-03-01 14:00:00,137.58,138.78,137.09,138.67,47505.0,137.58,138.78,137.09,138.67,47505.0
2022-03-01 14:30:00,138.67,138.72,137.19,137.24,41882.0,138.67,138.72,137.19,137.24,41882.0
2022-03-01 15:00:00,137.34,138.64,137.24,137.43,110868.0,137.34,138.64,137.24,137.43,110868.0
2022-03-01 15:30:00,137.41,137.81,136.03,137.12,181903.0,137.41,137.81,136.03,137.12,181903.0
2022-03-02 09:30:00,139.07,140.63,138.49,140.24,44638.0,139.07,140.63,138.49,140.24,44638.0
2022-03-02 10:00:00,140.25,140.43,137.95,139.94,60241.0,140.25,140.43,137.95,139.94,60241.0
2022-03-02 10:30:00,140.03,140.06,139.0,139.65,37455.0,140.03,140.06,139.0,139.65,37455.0
2022-03-02 11:00:00,139.65,141.11,139.43,140.88,46645.0,139.65,141.11,139.43,140.88,46645.0
2022-03-02 11:30:00,140.88,141.98,140.88,141.69,68196.0,140.88,141.98,140.88,141.69,68196.0
2022-03-02 12:00:00,141.78,142.3,141.53,142.08,22262.0,141.78,142.3,141.53,142.08,22262.0
2022-03-02 12:30:00,142.08,143.5,142.07,143.43,31073.0,142.08,143.5,142.07,143.43,31073.0
2022-03-02 13:00:00,143.58,143.77,143.24,143.72,39753.0,143.58,143.77,143.24,143.72,39753.0
2022-03-02 13:30:00,143.72,144.26,143.59,143.95,34631.0,143.72,144.26,143.59,143.95,34631.0
2022-03-02 14:00:00,144.03,144.22,143.26,143.43,30536.0,144.03,144.22,143.26,143.43,30536.0
2022-03-02 14:30:00,143.4,143.58,142.3,142.48,32779.0,143.4,143.58,142.3,142.48,32779.0
2022-03-02 15:00:00,142.48,142.94,142.46,142.85,39753.0,142.48,142.94,142.46,142.85,39753.0
2022-03-02 15:30:00,142.84,143.25,142.4,142.86,230322.0,142.84,143.25,142.4,142.86,230322.0
2022-03-03 09:30:00,143.88,146.65,143.88,145.26,45759.0,143.88,146.65,143.88,145.26,45759.0
2022-03-03 10:00:00,145.26,145.45,142.33,142.93,41678.0,145.26,145.45,142.33,142.93,41678.0
2022-03-03 10:30:00,143.09,143.09,141.13,141.47,44040.0,143.09,143.09,141.13,141.47,44040.0
2022-03-03 11:00:00,141.36,141.73,140.72,141.73,26266.0,141.36,141.73,140.72,141.73,26266.0
2022-03-03 11:30:00,141.71,142.87,140.97,142.73,63129.0,141.71,142.87,140.97,142.73,63129.0
2022-03-03 12:00:00,142.72,142.95,141.09,141.09,61519.0,142.72,142.95,141.09,141.09,61519.0
2022-03-03 12:30:00,141.14,143.29,141.01,142.33,40290.0,141.14,143.29,141.01,142.33,40290.0
2022-03-03 13:00:00,142.34,142.41,141.75,142.36,26407.0,142.34,142.41,141.75,142.36,26407.0
2022-03-03 13:30:00,142.3,142.82,141.74,142.1,27348.0,142.3,142.82,141.74,142.1,27348.0
2022-03-03 14:00:00,142.15,142.24,140.75,140.81,26609.0,142.15,142.24,140.75,140.81,26609.0
2022-03-03 14:30:00,140.81,141.05,139.88,140.11,25399.0,140.81,141.05,139.88,140.11,25399.0
2022-03-03 15:00:00,140.1,140.93,139.89,140.93,44475.0,140.1,140.93,139.89,140.93,44475.0
2022-03-03 15:30:00,140.91,140.91,139.59,139.86,253573.0,140.91,140.91,139.59,139.86,253573.0
2022-03-04 09:30:00,137.58,138.64,135.28,136.81,59086.0,137.58,138.64,135.28,136.81,59086.0
2022-03-04 10:00:00,136.94,137.19,135.73,136.33,45109.0,136.94,137.19,135.73,136.33,45109.0
2022-03-04 10:30:00,136.24,136.26,134.04,134.04,68329.0,136.24,136.26,134.04,134.04,68329.0
2022-03-04 11:00:00,134.15,134.63,133.42,133.88,29531.0,134.15,134.63,133.42,133.88,29531.0
2022-03-04 11:30:00,133.85,134.84,133.61,134.06,20719.0,133.85,134.84,133.61,134.06,20719.0
2022-03-04 12:00:00,134.16,135.43,133.78,134.62,22329.0,134.16,135.43,133.78,134.62,22329.0
2022-03-04 12:30:00,134.58,134.97,134.39,134.89,20648.0,134.58,134.97,134.39,134.89,20648.0
2022-03-04 13:00:00,134.85,135.65,134.83,135.25,19395.0,134.85,135.65,134.83,135.25,19395.0
2022-03-04 13:30:00,135.2,135.82,135.2,135.66,34928.0,135.2,135.82,135.2,135.66,34928.0
2022-03-04 14:00:00,135.84,136.96,135.42,136.67,50388.0,135.84,136.96,135.42,136.67,50388.0
2022-03-04 14:30:00,136.63,137.05,135.93,136.72,42320.0,136.63,137.05,135.93,136.72,42320.0
2022-03-04 15:00:00,136.72,137.21,136.38,136.84,54146.0,136.72,137.21,136.38,136.84,54146.0
2022-03-04 15:30:00,136.95,137.53,136.65,137.35,191580.0,136.95,137.53,136.65,137.35,191580.0
2022-03-07 09:30:00,136.53,137.0,134.75,135.06,67172.0,136.53,137.0,134.75,135.06,67172.0
2022-03-07 10:00:00,135.0,135.28,133.1,133.35,104949.0,135.0,135.28,133.1,133.35,104949.0
2022-03-07 10:30:00,133.33,133.44,130.55,131.21,77391.0,133.33,133.44,130.55,131.21,77391.0
2022-03-07 11:00:00,131.05,131.44,128.48,128.48,69734.0,131.05,131.44,128.48,128.48,69734.0
2022-03-07 11:30:00,128.45,128.69,126.75,126.89,51756.0,128.45,128.69,126.75,126.89,51756.0
2022-03-07 12:00:00,126.91,127.64,126.51,127.64,39380.0,126.91,127.64,126.51,127.64,39380.0
2022-03-07 12:30:00,127.69,128.71,127.13,127.46,57379.0,127.69,128.71,127.13,127.46,57379.0
2022-03-07 13:00:00,127.33,127.62,126.39,126.8,38472.0,127.33,127.62,126.39,126.8,38472.0
2022-03-07 13:30:00,126.7,127.25,125.97,125.97,35147.0,126.7,127.25,125.97,125.97,35147.0
2022-03-07 14:00:00,125.92,127.44,125.92,126.1,34647.0,125.92,127.44,125.92,126.1,34647.0
2022-03-07 14:30:00,126.0,126.42,125.74,125.74,52901.0,126.0,126.42,125.74,125.74,52901.0
2022-03-07 15:00:00,125.85,125.89,124.52,125.35,52281.0,125.85,125.89,124.52,125.35,52281.0
2022-03-07 15:30:00,125.34,125.34,123.13,123.75,223933.0,125.34,125.34,123.13,123.75,223933.0
2022-03-08 09:30:00,123.34,124.58,123.0,123.8,91934.0,123.34,124.58,123.0,123.8,91934.0
2022-03-08 10:00:00,123.65,125.34,122.51,122.65,45813.0,123.65,125.34,122.51,122.65,45813.0
2022-03-08 10:30:00,122.52,123.65,121.04,123.65,64481.0,122.52,123.65,121.04,123.65,64481.0
2022-03-08 11:00:00,123.64,124.48,122.62,122.84,45350.0,123.64,124.48,122.62,122.84,45350.0
2022-03-08 11:30:00,122.81,124.12,122.38,123.86,37287.0,122.81,124.12,122.38,123.86,37287.0
2022-03-08 12:00:00,123.8,127.12,123.77,126.5,47818.0,123.8,127.12,123.77,126.5,47818.0
2022-03-08 12:30:00,126.7,127.07,126.01,126.42,60324.0,126.7,127.07,126.01,126.42,60324.0
2022-03-08 13:00:00,126.55,129.73,126.52,129.2,72029.0,126.55,129.73,126.52,129.2,72029.0
2022-03-08 13:30:00,129.13,129.98,128.84,129.43,107548.0,129.13,129.98,128.84,129.43,107548.0
2022-03-08 14:00:00,129.38,129.94,128.6,129.92,97664.0,129.38,129.94,128.6,129.92,97664.0
2022-03-08 14:30:00,129.9,131.59,129.65,131.59,69030.0,129.9,131.59,129.65,131.59,69030.0
2022-03-08 15:00:00,131.56,132.24,130.12,130.38,67856.0,131.56,132.24,130.12,130.38,67856.0
2022-03-08 15:30:00,130.26,130.29,127.69,128.31,144587.0,130.26,130.29,127.69,128.31,144587.0
2022-03-09 09:30:00,132.94,136.98,132.32,135.59,144756.0,132.94,136.98,132.32,135.59,144756.0
2022-03-09 10:00:00,135.47,136.46,134.75,136.25,68439.0,135.47,136.46,134.75,136.25,68439.0
2022-03-09 10:30:00,136.36,137.72,135.38,137.66,60530.0,136.36,137.72,135.38,137.66,60530.0
2022-03-09 11:00:00,137.8,137.8,136.33,136.46,43606.0,137.8,137.8,136.33,136.46,43606.0
2022-03-09 11:30:00,136.46,138.3,136.26,138.13,40999.0,136.46,138.3,136.26,138.13,40999.0
2022-03-09 12:00:00,138.15,138.83,137.87,138.68,37665.0,138.15,138.83,137.87,138.68,37665.0
2022-03-09 12:30:00,138.79,140.24,138.6,139.84,39935.0,138.79,140.24,138.6,139.84,39935.0
2022-03-09 13:00:00,139.88,139.88,138.68,139.45,27610.0,139.88,139.88,138.68,139.45,27610.0
2022-03-09 13:30:00,139.55,139.55,137.77,137.83,31083.0,139.55,139.55,137.77,137.83,31083.0
2022-03-09 14:00:00,137.73,138.05,136.57,136.59,24258.0,137.73,138.05,136.57,136.59,24258.0
2022-03-09 14:30:00,136.74,137.14,136.42,136.83,31610.0,136.74,137.14,136.42,136.83,31610.0
2022-03-09 15:00:00,136.51,137.34,136.5,137.34,32250.0,136.51,137.34,136.5,137.34,32250.0
2022-03-09 15:30:00,137.34,137.45,136.5,136.87,147139.0,137.34,137.45,136.5,136.87,147139.0
2022-03-10 09:30:00,134.12,135.33,132.87,135.07,29674.0,134.12,135.33,132.87,135.07,29674.0
2022-03-10 10:00:00,134.68,135.65,133.51,133.62,26258.0,134.68,135.65,133.51,133.62,26258.0
2022-03-10 10:30:00,133.39,134.04,132.15,132.41,22477.0,133.39,134.04,132.15,132.41,22477.0
2022-03-10 11:00:00,132.42,132.64,131.3,132.2,40476.0,132.42,132.64,131.3,132.2,40476.0
2022-03-10 11:30:00,132.53,133.43,132.11,133.43,18971.0,132.53,133.43,132.11,133.43,18971.0
2022-03-10 12:00:00,133.46,133.56,132.96,133.0,9716.0,133.46,133.56,132.96,133.0,9716.0
2022-03-10 12:30:00,133.05,133.22,132.67,133.08,16603.0,133.05,133.22,132.67,133.08,16603.0
2022-03-10 13:00:00,133.08,133.3,132.24,132.66,41279.0,133.08,133.3,132.24,132.66,41279.0
2022-03-10 13:30:00,132.51,133.12,132.4,132.73,38329.0,132.51,133.12,132.4,132.73,38329.0
2022-03-10 14:00:00,132.74,133.14,132.56,133.07,15434.0,132.74,133.14,132.56,133.07,15434.0
2022-03-10 14:30:00,133.13,133.35,132.38,133.02,20737.0,133.13,133.35,132.38,133.02,20737.0
2022-03-10 15:00:00,133.06,133.1,132.24,132.8,35810.0,133.06,133.1,132.24,132.8,35810.0
2022-03-10 15:30:00,132.82,133.34,132.21,132.7,114226.0,132.82,133.34,132.21,132.7,114226.0
2022-03-11 09:30:00,135.53,135.68,133.75,134.56,35336.0,135.53,135.68,133.75,134.56,35336.0
2022-03-11 10:00:00,134.5,134.51,133.32,134.21,20257.0,134.5,134.51,133.32,134.21,20257.0
2022-03-11 10:30:00,134.11,134.6,133.53,134.59,16094.0,134.11,134.6,133.53,134.59,16094.0
2022-03-11 11:00:00,134.5,134.67,133.6,134.04,13638.0,134.5,134.67,133.6,134.04,13638.0
2022-03-11 11:30:00,134.06,135.2,133.75,134.15,115178.0,134.06,135.2,133.75,134.15,115178.0
2022-03-11 12:00:00,134.11,134.73,133.15,133.26,30652.0,134.11,134.73,133.15,133.26,30652.0
2022-03-11 12:30:00,133.19,133.33,132.58,132.68,12448.0,133.19,133.33,132.58,132.68,12448.0
2022-03-11 13:00:00,132.58,133.13,132.53,132.74,17171.0,132.58,133.13,132.53,132.74,17171.0
2022-03-11 13:30:00,132.75,133.02,132.09,132.09,13243.0,132.75,133.02,132.09,132.09,13243.0
2022-03-11 14:00:00,132.24,132.57,132.05,132.4,16766.0,132.24,132.57,132.05,132.4,16766.0
2022-03-11 14:30:00,132.31,132.43,131.57,131.74,75736.0,132.31,132.43,131.57,131.74,75736.0
2022-03-11 15:00:00,131.74,132.3,131.53,131.53,41844.0,131.74,132.3,131.53,131.53,41844.0
2022-03-11 15:30:00,131.53,132.09,130.98,131.11,155898.0,131.53,132.09,130.98,131.11,155898.0
2022-03-14 09:30:00,132.56,133.1,131.01,132.19,32753.0,132.56,133.1,131.01,132.19,32753.0
2022-03-14 10:00:00,132.27,133.29,132.07,132.96,20836.0,132.27,133.29,132.07,132.96,20836.0
2022-03-14 10:30:00,132.92,133.24,132.25,133.24,25249.0,132.92,133.24,132.25,133.24,25249.0
2022-03-14 11:00:00,133.25,133.5,132.81,132.81,17665.0,133.25,133.5,132.81,132.81,17665.0
2022-03-14 11:30:00,132.93,133.11,131.6,132.3,11189.0,132.93,133.11,131.6,132.3,11189.0
2022-03-14 12:00:00,132.28,132.29,131.42,131.73,7507.0,132.28,132.29,131.42,131.73,7507.0
2022-03-14 12:30:00,132.03,132.14,131.15,131.5,9106.0,132.03,132.14,131.15,131.5,9106.0
2022-03-14 13:00:00,131.32,131.35,130.66,130.74,7668.0,131.32,131.35,130.66,130.74,7668.0
2022-03-14 13:30:00,130.85,130.92,129.86,129.86,9232.0,130.85,130.92,129.86,129.86,9232.0
2022-03-14 14:00:00,129.9,130.54,129.9,130.54,9140.0,129.9,130.54,129.9,130.54,9140.0
2022-03-14 14:30:00,130.39,130.97,130.09,130.56,12768.0,130.39,130.97,130.09,130.56,12768.0
2022-03-14 15:00:00,130.52,131.29,130.46,130.92,19381.0,130.52,131.29,130.46,130.92,19381.0
2022-03-14 15:30:00,130.92,131.32,130.43,131.03,68237.0,130.92,131.32,130.43,131.03,68237.0
2022-03-15 09:30:00,132.24,136.37,132.24,135.14,67996.0,132.24,136.37,132.24,135.14,67996.0
2022-03-15 10:00:00,135.33,137.3,135.04,137.3,47981.0,135.33,137.3,135.04,137.3,47981.0
2022-03-15 10:30:00,137.3,138.97,137.16,138.66,36437.0,137.3,138.97,137.16,138.66,36437.0
2022-03-15 11:00:00,138.52,138.57,135.83,136.39,23644.0,138.52,138.57,135.83,136.39,23644.0
2022-03-15 11:30:00,136.37,137.2,135.99,136.64,50507.0,136.37,137.2,135.99,136.64,50507.0
2022-03-15 12:00:00,136.69,138.04,136.47,137.74,25865.0,136.69,138.04,136.47,137.74,25865.0
2022-03-15 12:30:00,137.73,138.01,137.01,137.7,11471.0,137.73,138.01,137.01,137.7,11471.0
2022-03-15 13:00:00,137.75,138.0,136.74,136.79,9465.0,137.75,138.0,136.74,136.79,9465.0
2022-03-15 13:30:00,136.92,137.17,136.67,137.16,8947.0,136.92,137.17,136.67,137.16,8947.0
2022-03-15 14:00:00,137.01,137.45,136.74,137.1,16884.0,137.01,137.45,136.74,137.1,16884.0
2022-03-15 14:30:00,137.0,137.84,136.88,137.64,13828.0,137.0,137.84,136.88,137.64,13828.0
2022-03-15 15:00:00,137.44,138.03,137.3,137.93,8203.0,137.44,138.03,137.3,137.93,8203.0
2022-03-15 15:30:00,138.06,138.7,137.99,138.38,68162.0,138.06,138.7,137.99,138.38,68162.0
2022-03-16 09:30:00,140.68,146.67,139.32,143.39,101395.0,140.68,146.67,139.32,143.39,101395.0
2022-03-16 10:00:00,143.57,145.72,143.03,145.61,42879.0,143.57,145.72,143.03,145.61,42879.0
2022-03-16 10:30:00,145.74,146.76,145.1,146.3,93136.0,145.74,146.76,145.1,146.3,93136.0
2022-03-16 11:00:00,146.21,148.58,146.08,146.41,72418.0,146.21,148.58,146.08,146.41,72418.0
2022-03-16 11:30:00,146.47,146.61,145.44,145.7,26857.0,146.47,146.61,145.44,145.7,26857.0
2022-03-16 12:00:00,145.62,146.61,145.53,146.61,16393.0,145.62,146.61,145.53,146.61,16393.0
2022-03-16 12:30:00,146.46,146.48,145.75,146.18,25512.0,146.46,146.48,145.75,146.18,25512.0
2022-03-16 13:00:00,146.18,146.33,144.0,144.68,40799.0,146.18,146.33,144.0,144.68,40799.0
2022-03-16 13:30:00,144.66,145.7,144.41,145.52,20342.0,144.66,145.7,144.41,145.52,20342.0
2022-03-16 14:00:00,145.29,145.77,142.46,142.58,54906.0,145.29,145.77,142.46,142.58,54906.0
2022-03-16 14:30:00,142.65,144.71,142.45,144.24,41421.0,142.65,144.71,142.45,144.24,41421.0
2022-03-16 15:00:00,144.19,145.06,144.02,144.38,46889.0,144.19,145.06,144.02,144.38,46889.0
2022-03-16 15:30:00,144.33,145.39,143.16,145.28,113004.0,144.33,145.39,143.16,145.28,113004.0
2022-03-17 09:30:00,142.16,143.83,141.42,143.32,26166.0,142.16,143.83,141.42,143.32,26166.0
2022-03-17 10:00:00,143.32,143.69,142.64,143.33,19196.0,143.32,143.69,142.64,143.33,19196.0
2022-03-17 10:30:00,143.33,144.2,142.88,143.64,19687.0,143.33,144.2,142.88,143.64,19687.0
2022-03-17 11:00:00,143.64,143.71,142.71,143.24,23330.0,143.64,143.71,142.71,143.24,23330.0
2022-03-17 11:30:00,143.25,143.97,143.03,143.76,21598.0,143.25,143.97,143.03,143.76,21598.0
2022-03-17 12:00:00,143.81,144.86,143.67,144.8,22008.0,143.81,144.86,143.67,144.8,22008.0
2022-03-17 12:30:00,144.69,145.22,144.46,144.85,57335.0,144.69,145.22,144.46,144.85,57335.0
2022-03-17 13:00:00,144.6,145.17,144.22,144.96,19657.0,144.6,145.17,144.22,144.96,19657.0
2022-03-17 13:30:00,145.1,145.24,144.88,145.05,10707.0,145.1,145.24,144.88,145.05,10707.0
2022-03-17 14:00:00,144.93,145.17,144.05,144.43,18096.0,144.93,145.17,144.05,144.43,18096.0
2022-03-17 14:30:00,144.65,145.15,144.54,144.68,15180.0,144.65,145.15,144.54,144.68,15180.0
2022-03-17 15:00:00,144.58,144.61,143.56,143.75,18684.0,144.58,144.61,143.56,143.75,18684.0
2022-03-17 15:30:00,143.75,145.22,143.33,145.16,108644.0,143.75,145.22,143.33,145.16,108644.0
2022-03-18 09:30:00,142.97,143.54,142.08,142.91,49654.0,142.97,143.54,142.08,142.91,49654.0
2022-03-18 10:00:00,143.01,144.38,142.87,143.49,13446.0,143.01,144.38,142.87,143.49,13446.0
2022-03-18 10:30:00,143.29,143.3,142.14,142.73,9025.0,143.29,143.3,142.14,142.73,9025.0
2022-03-18 11:00:00,142.6,142.74,140.99,141.28,30415.0,142.6,142.74,140.99,141.28,30415.0
2022-03-18 11:30:00,141.41,142.24,141.38,141.69,12254.0,141.41,142.24,141.38,141.69,12254.0
2022-03-18 12:00:00,141.57,143.05,141.57,142.88,5313.0,141.57,143.05,141.57,142.88,5313.0
2022-03-18 12:30:00,142.88,143.27,142.61,143.27,13666.0,142.88,143.27,142.61,143.27,13666.0
2022-03-18 13:00:00,143.24,143.89,143.24,143.89,9443.0,143.24,143.89,143.24,143.89,9443.0
2022-03-18 13:30:00,143.89,144.14,143.69,144.14,10010.0,143.89,144.14,143.69,144.14,10010.0
2022-03-18 14:00:00,144.31,144.93,144.01,144.41,25183.0,144.31,144.93,144.01,144.41,25183.0
2022-03-18 14:30:00,144.49,145.15,144.43,144.86,27842.0,144.49,145.15,144.43,144.86,27842.0
2022-03-18 15:00:00,144.92,145.41,144.92,145.29,26568.0,144.92,145.41,144.92,145.29,26568.0
2022-03-18 15:30:00,145.27,145.63,144.09,144.5,195033.0,145.27,145.63,144.09,144.5,195033.0
2022-03-21 09:30:00,143.34,143.43,140.19,141.31,18871.0,143.34,143.43,140.19,141.31,18871.0
2022-03-21 10:00:00,140.96,141.74,140.63,140.63,13162.0,140.96,141.74,140.63,140.63,13162.0
2022-03-21 10:30:00,140.5,140.86,139.83,140.83,5607.0,140.5,140.86,139.83,140.83,5607.0
2022-03-21 11:00:00,140.78,141.07,140.13,140.27,9243.0,140.78,141.07,140.13,140.27,9243.0
2022-03-21 11:30:00,140.29,140.33,139.57,140.22,5796.0,140.29,140.33,139.57,140.22,5796.0
2022-03-21 12:00:00,140.18,140.92,140.11,140.81,5694.0,140.18,140.92,140.11,140.81,5694.0
2022-03-21 12:30:00,140.7,140.7,139.23,139.5,12457.0,140.7,140.7,139.23,139.5,12457.0
2022-03-21 13:00:00,139.56,139.87,138.94,139.04,9581.0,139.56,139.87,138.94,139.04,9581.0
2022-03-21 13:30:00,139.06,139.69,139.0,139.69,9526.0,139.06,139.69,139.0,139.69,9526.0
2022-03-21 14:00:00,139.94,140.08,139.45,139.97,18723.0,139.94,140.08,139.45,139.97,18723.0
2022-03-21 14:30:00,139.99,140.32,139.25,139.25,17758.0,139.99,140.32,139.25,139.25,17758.0
2022-03-21 15:00:00,139.2,139.22,138.64,138.99,10913.0,139.2,139.22,138.64,138.99,10913.0
2022-03-21 15:30:00,138.98,139.79,138.37,139.65,58544.0,138.98,139.79,138.37,139.65,58544.0
2022-03-22 09:30:00,140.95,142.87,140.5,141.87,17160.0,140.95,142.87,140.5,141.87,17160.0
2022-03-22 10:00:00,141.63,142.37,140.53,140.62,10516.0,141.63,142.37,140.53,140.62,10516.0
2022-03-22 10:30:00,140.54,141.16,140.12,140.54,9663.0,140.54,141.16,140.12,140.54,9663.0
2022-03-22 11:00:00,140.56,140.6,138.31,138.57,50477.0,140.56,140.6,138.31,138.57,50477.0
2022-03-22 11:30:00,138.69,138.69,138.04,138.56,17830.0,138.69,138.69,138.04,138.56,17830.0
2022-03-22 12:00:00,138.45,139.0,137.95,138.98,27855.0,138.45,139.0,137.95,138.98,27855.0
2022-03-22 12:30:00,138.94,139.59,138.63,139.49,19656.0,138.94,139.59,138.63,139.49,19656.0
2022-03-22 13:00:00,139.47,139.95,139.47,139.52,41659.0,139.47,139.95,139.47,139.52,41659.0
2022-03-22 13:30:00,139.72,139.78,138.62,138.8,31282.0,139.72,139.78,138.62,138.8,31282.0
2022-03-22 14:00:00,138.86,139.09,138.5,138.94,16200.0,138.86,139.09,138.5,138.94,16200.0
2022-03-22 14:30:00,138.91,139.53,138.82,139.26,9590.0,138.91,139.53,138.82,139.26,9590.0
2022-03-22 15:00:00,139.21,139.22,138.53,138.59,13290.0,139.21,139.22,138.53,138.59,13290.0
2022-03-22 15:30:00,138.57,139.44,138.45,139.05,54811.0,138.57,139.44,138.45,139.05,54811.0
2022-03-23 09:30:00,136.89,137.06,135.22,136.4,24359.0,136.89,137.06,135.22,136.4,24359.0
2022-03-23 10:00:00,136.11,136.43,135.45,136.24,40480.0,136.11,136.43,135.45,136.24,40480.0
2022-03-23 10:30:00,136.42,138.36,136.41,138.36,57557.0,136.42,138.36,136.41,138.36,57557.0
2022-03-23 11:00:00,138.39,138.44,137.54,138.09,21898.0,138.39,138.44,137.54,138.09,21898.0
2022-03-23 11:30:00,138.16,138.6,137.35,137.81,32986.0,138.16,138.6,137.35,137.81,32986.0
2022-03-23 12:00:00,137.94,138.14,137.31,137.69,29575.0,137.94,138.14,137.31,137.69,29575.0
2022-03-23 12:30:00,137.78,137.78,136.62,136.72,9877.0,137.78,137.78,136.62,136.72,9877.0
2022-03-23 13:00:00,136.56,136.56,135.76,135.84,5198.0,136.56,136.56,135.76,135.84,5198.0
2022-03-23 13:30:00,135.63,136.25,135.61,136.25,7790.0,135.63,136.25,135.61,136.25,7790.0
2022-03-23 14:00:00,136.36,136.52,135.88,136.35,4538.0,136.36,136.52,135.88,136.35,4538.0
2022-03-23 14:30:00,136.18,136.69,136.04,136.18,10196.0,136.18,136.69,136.04,136.18,10196.0
2022-03-23 15:00:00,136.17,136.65,135.96,136.48,13700.0,136.17,136.65,135.96,136.48,13700.0
2022-03-23 15:30:00,136.4,136.98,136.1,136.11,93868.0,136.4,136.98,136.1,136.11,93868.0
2022-03-24 09:30:00,136.07,137.11,134.3,134.3,21721.0,136.07,137.11,134.3,134.3,21721.0
2022-03-24 10:00:00,134.41,135.05,133.48,134.1,24587.0,134.41,135.05,133.48,134.1,24587.0
2022-03-24 10:30:00,134.2,135.01,134.1,134.22,36900.0,134.2,135.01,134.1,134.22,36900.0
2022-03-24 11:00:00,134.19,135.01,134.05,134.94,16514.0,134.19,135.01,134.05,134.94,16514.0
2022-03-24 11:30:00,134.87,136.56,134.87,135.32,72676.0,134.87,136.56,134.87,135.32,72676.0
2022-03-24 12:00:00,135.28,135.39,134.72,135.12,14487.0,135.28,135.39,134.72,135.12,14487.0
2022-03-24 12:30:00,135.04,135.13,134.13,134.28,32641.0,135.04,135.13,134.13,134.28,32641.0
2022-03-24 13:00:00,134.28,134.49,134.15,134.49,33390.0,134.28,134.49,134.15,134.49,33390.0
2022-03-24 13:30:00,134.55,134.93,134.38,134.45,13500.0,134.55,134.93,134.38,134.45,13500.0
2022-03-24 14:00:00,134.51,134.69,134.4,134.65,15981.0,134.51,134.69,134.4,134.65,15981.0
2022-03-24 14:30:00,134.59,134.86,134.41,134.72,15213.0,134.59,134.86,134.41,134.72,15213.0
2022-03-24 15:00:00,134.72,135.21,134.56,135.16,31989.0,134.72,135.21,134.56,135.16,31989.0
2022-03-24 15:30:00,135.16,135.23,134.68,135.02,133558.0,135.16,135.23,134.68,135.02,133558.0
2022-03-25 09:30:00,135.39,135.51,134.32,134.5,39830.0,135.39,135.51,134.32,134.5,39830.0
2022-03-25 10:00:00,134.5,134.56,133.57,134.25,27486.0,134.5,134.56,133.57,134.25,27486.0
2022-03-25 10:30:00,134.25,134.67,134.02,134.66,57874.0,134.25,134.67,134.02,134.66,57874.0
2022-03-25 11:00:00,134.7,134.96,133.06,133.15,34741.0,134.7,134.96,133.06,133.15,34741.0
2022-03-25 11:30:00,133.23,133.98,133.22,133.27,8648.0,133.23,133.98,133.22,133.27,8648.0
2022-03-25 12:00:00,133.32,133.6,133.05,133.11,9683.0,133.32,133.6,133.05,133.11,9683.0
2022-03-25 12:30:00,133.18,133.51,133.0,133.35,9492.0,133.18,133.51,133.0,133.35,9492.0
2022-03-25 13:00:00,133.03,133.29,132.61,132.84,10679.0,133.03,133.29,132.61,132.84,10679.0
2022-03-25 13:30:00,132.74,133.03,132.7,132.86,17488.0,132.74,133.03,132.7,132.86,17488.0
2022-03-25 14:00:00,132.87,132.88,132.48,132.49,35580.0,132.87,132.88,132.48,132.49,35580.0
2022-03-25 14:30:00,132.4,132.61,131.9,132.05,17536.0,132.4,132.61,131.9,132.05,17536.0
2022-03-25 15:00:00,131.97,132.0,131.0,131.08,21997.0,131.97,132.0,131.0,131.08,21997.0
2022-03-25 15:30:00,131.09,131.97,130.89,131.52,112036.0,131.09,131.97,130.89,131.52,112036.0
2022-03-28 09:30:00,130.98,131.79,130.39,130.78,31679.0,130.98,131.79,130.39,130.78,31679.0
2022-03-28 10:00:00,131.0,132.01,130.45,131.02,50889.0,131.0,132.01,130.45,131.02,50889.0
2022-03-28 10:30:00,131.23,131.85,130.82,131.68,12257.0,131.23,131.85,130.82,131.68,12257.0
2022-03-28 11:00:00,131.86,131.95,130.84,131.19,19993.0,131.86,131.95,130.84,131.19,19993.0
2022-03-28 11:30:00,131.11,131.19,130.21,130.21,20527.0,131.11,131.19,130.21,130.21,20527.0
2022-03-28 12:00:00,130.01,130.31,129.72,129.84,22054.0,130.01,130.31,129.72,129.84,22054.0
2022-03-28 12:30:00,129.87,130.3,129.69,130.29,11055.0,129.87,130.3,129.69,130.29,11055.0
2022-03-28 13:00:00,130.5,130.5,130.04,130.35,12372.0,130.5,130.5,130.04,130.35,12372.0
2022-03-28 13:30:00,130.36,130.49,130.14,130.15,10906.0,130.36,130.49,130.14,130.15,10906.0
2022-03-28 14:00:00,130.15,130.6,129.6,130.58,24481.0,130.15,130.6,129.6,130.58,24481.0
2022-03-28 14:30:00,130.52,130.79,130.13,130.79,31654.0,130.52,130.79,130.13,130.79,31654.0
2022-03-28 15:00:00,130.76,131.37,130.63,131.18,72177.0,130.76,131.37,130.63,131.18,72177.0
2022-03-28 15:30:00,131.11,131.96,131.01,131.92,352663.0,131.11,131.96,131.01,131.92,352663.0
2022-03-29 09:30:00,136.0,143.45,135.18,140.27,107740.0,136.0,143.45,135.18,140.27,107740.0
2022-03-29 10:00:00,139.93,139.95,137.61,138.1,27017.0,139.93,139.95,137.61,138.1,27017.0
2022-03-29 10:30:00,138.21,139.82,138.05,139.1,26399.0,138.21,139.82,138.05,139.1,26399.0
2022-03-29 11:00:00,139.33,139.82,138.53,139.21,59863.0,139.33,139.82,138.53,139.21,59863.0
2022-03-29 11:30:00,139.27,139.4,138.18,138.44,19666.0,139.27,139.4,138.18,138.44,19666.0
2022-03-29 12:00:00,138.24,138.4,137.1,138.36,22396.0,138.24,138.4,137.1,138.36,22396.0
2022-03-29 12:30:00,138.43,138.45,137.79,137.92,16001.0,138.43,138.45,137.79,137.92,16001.0
2022-03-29 13:00:00,137.84,137.84,136.94,137.36,13779.0,137.84,137.84,136.94,137.36,13779.0
2022-03-29 13:30:00,137.22,137.39,136.72,137.21,27577.0,137.22,137.39,136.72,137.21,27577.0
2022-03-29 14:00:00,137.28,138.89,137.2,138.74,15878.0,137.28,138.89,137.2,138.74,15878.0
2022-03-29 14:30:00,138.74,138.99,138.22,138.47,20929.0,138.74,138.99,138.22,138.47,20929.0
2022-03-29 15:00:00,138.44,139.53,138.19,139.49,36747.0,138.44,139.53,138.19,139.49,36747.0
2022-03-29 15:30:00,139.52,139.95,138.69,138.81,98059.0,139.52,139.95,138.69,138.81,98059.0
2022-03-30 09:30:00,131.66,134.51,130.73,134.45,93958.0,131.66,134.51,130.73,134.45,93958.0
2022-03-30 10:00:00,134.44,134.51,132.94,133.3,29697.0,134.44,134.51,132.94,133.3,29697.0
2022-03-30 10:30:00,133.27,133.57,132.79,133.29,34715.0,133.27,133.57,132.79,133.29,34715.0
2022-03-30 11:00:00,133.32,134.34,132.83,133.09,27656.0,133.32,134.34,132.83,133.09,27656.0
2022-03-30 11:30:00,133.12,133.7,133.0,133.45,20978.0,133.12,133.7,133.0,133.45,20978.0
2022-03-30 12:00:00,133.5,134.08,133.5,133.88,14341.0,133.5,134.08,133.5,133.88,14341.0
2022-03-30 12:30:00,133.88,134.07,133.6,133.96,17519.0,133.88,134.07,133.6,133.96,17519.0
2022-03-30 13:00:00,133.95,133.95,132.88,132.9,35553.0,133.95,133.95,132.88,132.9,35553.0
2022-03-30 13:30:00,132.9,133.19,132.39,132.66,10240.0,132.9,133.19,132.39,132.66,10240.0
2022-03-30 14:00:00,132.65,133.02,132.47,132.67,14280.0,132.65,133.02,132.47,132.67,14280.0
2022-03-30 14:30:00,132.67,132.67,131.54,132.0,12784.0,132.67,132.67,131.54,132.0,12784.0
2022-03-30 15:00:00,131.89,131.89,130.69,130.83,20381.0,131.89,131.89,130.69,130.83,20381.0
2022-03-30 15:30:00,130.8,131.42,130.69,130.95,82948.0,130.8,131.42,130.69,130.95,82948.0
2022-03-31 09:30:00,130.07,130.8,128.15,128.31,21922.0,130.07,130.8,128.15,128.31,21922.0
2022-03-31 10:00:00,128.32,128.59,127.65,127.96,20590.0,128.32,128.59,127.65,127.96,20590.0
2022-03-31 10:30:00,127.96,128.4,127.0,128.22,21842.0,127.96,128.4,127.0,128.22,21842.0
2022-03-31 11:00:00,128.16,128.22,125.37,125.47,62005.0,128.16,128.22,125.37,125.47,62005.0
2022-03-31 11:30:00,125.52,127.14,125.35,127.14,32240.0,125.52,127.14,125.35,127.14,32240.0
2022-03-31 12:00:00,127.08,127.43,126.34,126.34,19501.0,127.08,127.43,126.34,126.34,19501.0
2022-03-31 12:30:00,126.33,127.19,126.0,126.67,16729.0,126.33,127.19,126.0,126.67,16729.0
2022-03-31 13:00:00,126.76,126.9,126.24,126.59,8840.0,126.76,126.9,126.24,126.59,8840.0
2022-03-31 13:30:00,126.65,127.22,126.59,126.86,11664.0,126.65,127.22,126.59,126.86,11664.0
2022-03-31 14:00:00,126.82,126.82,126.03,126.31,11310.0,126.82,126.82,126.03,126.31,11310.0
2022-03-31 14:30:00,126.34,126.71,126.08,126.5,20267.0,126.34,126.71,126.08,126.5,20267.0
2022-03-31 15:00:00,126.52,126.73,125.83,125.83,23429.0,126.52,126.73,125.83,125.83,23429.0
2022-03-31 15:30:00,125.81,125.9,124.19,124.35,150154.0,125.81,125.9,124.19,124.35,150154.0
2022-04-01 09:30:00,126.41,126.49,122.83,125.29,71037.0,126.41,126.49,122.83,125.29,71037.0
2022-04-01 10:00:00,125.38,125.38,123.31,123.76,18941.0,125.38,125.38,123.31,123.76,18941.0
2022-04-01 10:30:00,123.84,124.25,123.26,124.1,22520.0,123.84,124.25,123.26,124.1,22520.0
2022-04-01 11:00:00,124.0,124.4,123.68,124.23,17038.0,124.0,124.4,123.68,124.23,17038.0
2022-04-01 11:30:00,124.32,124.39,123.68,124.12,12187.0,124.32,124.39,123.68,124.12,12187.0
2022-04-01 12:00:00,124.09,124.33,123.77,124.01,10779.0,124.09,124.33,123.77,124.01,10779.0
2022-04-01 12:30:00,124.08,124.15,123.76,123.98,9915.0,124.08,124.15,123.76,123.98,9915.0
2022-04-01 13:00:00,123.98,124.1,123.72,124.01,8061.0,123.98,124.1,123.72,124.01,8061.0
2022-04-01 13:30:00,123.84,124.59,123.84,124.56,5285.0,123.84,124.59,123.84,124.56,5285.0
2022-04-01 14:00:00,124.48,124.97,124.33,124.97,10924.0,124.48,124.97,124.33,124.97,10924.0
2022-04-01 14:30:00,125.07,125.13,124.24,124.32,15977.0,125.07,125.13,124.24,124.32,15977.0
2022-04-01 15:00:00,124.33,124.63,123.62,123.78,16366.0,124.33,124.63,123.62,123.78,16366.0
2022-04-01 15:30:00,123.76,124.32,123.49,124.32,74398.0,123.76,124.32,123.49,124.32,74398.0
2022-04-04 09:30:00,124.28,124.77,123.61,124.36,34629.0,124.28,124.77,123.61,124.36,34629.0
2022-04-04 10:00:00,124.36,124.78,123.93,124.42,14535.0,124.36,124.78,123.93,124.42,14535.0
2022-04-04 10:30:00,124.29,125.26,123.75,125.02,35460.0,124.29,125.26,123.75,125.02,35460.0
2022-04-04 11:00:00,124.7,125.31,124.51,124.78,27590.0,124.7,125.31,124.51,124.78,27590.0
2022-04-04 11:30:00,124.89,125.83,124.89,125.7,17362.0,124.89,125.83,124.89,125.7,17362.0
2022-04-04 12:00:00,125.58,125.68,124.86,124.86,10446.0,125.58,125.68,124.86,124.86,10446.0
2022-04-04 12:30:00,124.86,125.16,124.8,124.92,13255.0,124.86,125.16,124.8,124.92,13255.0
2022-04-04 13:00:00,124.85,124.86,124.36,124.44,21342.0,124.85,124.86,124.36,124.44,21342.0
2022-04-04 13:30:00,124.45,124.99,124.37,124.71,10771.0,124.45,124.99,124.37,124.71,10771.0
2022-04-04 14:00:00,124.71,125.23,124.57,124.99,9080.0,124.71,125.23,124.57,124.99,9080.0
2022-04-04 14:30:00,124.86,125.59,124.86,125.42,12380.0,124.86,125.59,124.86,125.42,12380.0
2022-04-04 15:00:00,125.41,125.44,125.18,125.3,10797.0,125.41,125.44,125.18,125.3,10797.0
2022-04-04 15:30:00,125.25,126.34,125.15,126.31,109446.0,125.25,126.34,125.15,126.31,109446.0
2022-04-05 09:30:00,126.0,126.93,123.86,124.54,19202.0,126.0,126.93,123.86,124.54,19202.0
2022-04-05 10:00:00,124.45,124.9,122.14,123.49,21038.0,124.45,124.9,122.14,123.49,21038.0
2022-04-05 10:30:00,123.73,124.33,123.3,124.25,16497.0,123.73,124.33,123.3,124.25,16497.0
2022-04-05 11:00:00,124.19,124.27,123.57,123.95,15909.0,124.19,124.27,123.57,123.95,15909.0
2022-04-05 11:30:00,123.96,124.49,123.78,124.49,10589.0,123.96,124.49,123.78,124.49,10589.0
2022-04-05 12:00:00,124.62,124.83,124.13,124.82,21717.0,124.62,124.83,124.13,124.82,21717.0
2022-04-05 12:30:00,124.82,125.12,124.06,124.74,23995.0,124.82,125.12,124.06,124.74,23995.0
2022-04-05 13:00:00,124.81,125.09,124.56,124.56,10909.0,124.81,125.09,124.56,124.56,10909.0
2022-04-05 13:30:00,124.46,124.88,124.36,124.78,13706.0,124.46,124.88,124.36,124.78,13706.0
2022-04-05 14:00:00,124.76,124.82,124.4,124.51,13414.0,124.76,124.82,124.4,124.51,13414.0
2022-04-05 14:30:00,124.5,124.81,124.02,124.15,24893.0,124.5,124.81,124.02,124.15,24893.0
2022-04-05 15:00:00,124.15,124.19,123.16,123.19,20508.0,124.15,124.19,123.16,123.19,20508.0
2022-04-05 15:30:00,123.15,123.47,122.96,123.29,85279.0,123.15,123.47,122.96,123.29,85279.0
2022-04-06 09:30:00,121.06,121.92,120.34,120.93,44412.0,121.06,121.92,120.34,120.93,44412.0
2022-04-06 10:00:00,120.8,121.97,119.9,121.92,18599.0,120.8,121.97,119.9,121.92,18599.0
2022-04-06 10:30:00,121.92,122.22,121.44,121.44,13967.0,121.92,122.22,121.44,121.44,13967.0
2022-04-06 11:00:00,121.28,122.31,121.19,122.26,13677.0,121.28,122.31,121.19,122.26,13677.0
2022-04-06 11:30:00,122.44,122.67,121.65,121.79,13765.0,122.44,122.67,121.65,121.79,13765.0
2022-04-06 12:00:00,121.74,122.11,121.44,121.8,11081.0,121.74,122.11,121.44,121.8,11081.0
2022-04-06 12:30:00,121.8,121.94,121.35,121.53,6913.0,121.8,121.94,121.35,121.53,6913.0
2022-04-06 13:00:00,121.59,122.27,121.38,122.06,9301.0,121.59,122.27,121.38,122.06,9301.0
2022-04-06 13:30:00,121.98,122.38,121.69,121.7,8539.0,121.98,122.38,121.69,121.7,8539.0
2022-04-06 14:00:00,121.69,122.7,120.92,121.41,20348.0,121.69,122.7,120.92,121.41,20348.0
2022-04-06 14:30:00,121.55,122.5,121.52,122.34,14917.0,121.55,122.5,121.52,122.34,14917.0
2022-04-06 15:00:00,122.44,122.66,121.96,122.24,31820.0,122.44,122.66,121.96,122.24,31820.0
2022-04-06 15:30:00,122.25,123.33,122.13,123.07,117214.0,122.25,123.33,122.13,123.07,117214.0
2022-04-07 09:30:00,122.93,122.93,120.86,120.93,14655.0,122.93,122.93,120.86,120.93,14655.0
2022-04-07 10:00:00,120.8,120.8,118.57,118.89,14457.0,120.8,120.8,118.57,118.89,14457.0
2022-04-07 10:30:00,119.04,119.04,117.56,118.42,16462.0,119.04,119.04,117.56,118.42,16462.0
2022-04-07 11:00:00,118.52,119.0,118.0,118.06,46097.0,118.52,119.0,118.0,118.06,46097.0
2022-04-07 11:30:00,118.27,119.24,118.09,118.52,20127.0,118.27,119.24,118.09,118.52,20127.0
2022-04-07 12:00:00,118.38,119.16,118.16,119.16,16890.0,118.38,119.16,118.16,119.16,16890.0
2022-04-07 12:30:00,119.12,119.62,118.87,119.28,10577.0,119.12,119.62,118.87,119.28,10577.0
2022-04-07 13:00:00,119.35,120.15,119.24,120.09,10323.0,119.35,120.15,119.24,120.09,10323.0
2022-04-07 13:30:00,120.05,120.72,119.82,120.72,12948.0,120.05,120.72,119.82,120.72,12948.0
2022-04-07 14:00:00,120.73,121.03,120.08,120.63,15724.0,120.73,121.03,120.08,120.63,15724.0
2022-04-07 14:30:00,120.61,121.51,120.38,121.51,22719.0,120.61,121.51,120.38,121.51,22719.0
2022-04-07 15:00:00,121.42,122.25,121.4,122.11,26759.0,121.42,122.25,121.4,122.11,26759.0
2022-04-07 15:30:00,122.11,122.34,121.19,121.28,131077.0,122.11,122.34,121.19,121.28,131077.0
2022-04-08 09:30:00,121.86,122.16,120.61,121.74,41392.0,121.86,122.16,120.61,121.74,41392.0
2022-04-08 10:00:00,121.74,125.28,121.64,125.07,21577.0,121.74,125.28,121.64,125.07,21577.0
2022-04-08 10:30:00,125.05,126.17,124.82,126.07,20906.0,125.05,126.17,124.82,126.07,20906.0
2022-04-08 11:00:00,126.04,126.09,124.41,124.7,32844.0,126.04,126.09,124.41,124.7,32844.0
2022-04-08 11:30:00,124.84,125.28,124.33,124.83,35414.0,124.84,125.28,124.33,124.83,35414.0
2022-04-08 12:00:00,124.81,125.08,124.05,124.98,9370.0,124.81,125.08,124.05,124.98,9370.0
2022-04-08 12:30:00,124.74,124.74,123.49,123.72,20438.0,124.74,124.74,123.49,123.72,20438.0
2022-04-08 13:00:00,123.75,124.37,123.72,123.87,12367.0,123.75,124.37,123.72,123.87,12367.0
2022-04-08 13:30:00,123.92,124.24,123.82,123.88,9589.0,123.92,124.24,123.82,123.88,9589.0
2022-04-08 14:00:00,123.77,123.96,123.4,123.53,11520.0,123.77,123.96,123.4,123.53,11520.0
2022-04-08 14:30:00,123.65,124.13,123.53,123.79,16760.0,123.65,124.13,123.53,123.79,16760.0
2022-04-08 15:00:00,123.82,123.99,123.66,123.69,12274.0,123.82,123.99,123.66,123.69,12274.0
2022-04-08 15:30:00,123.76,123.8,122.69,123.03,102706.0,123.76,123.8,122.69,123.03,102706.0
2022-04-11 09:30:00,121.95,126.25,121.95,126.15,14421.0,121.95,126.25,121.95,126.15,14421.0
2022-04-11 10:00:00,126.31,127.46,125.81,125.97,18967.0,126.31,127.46,125.81,125.97,18967.0
2022-04-11 10:30:00,125.89,126.25,123.76,123.76,25017.0,125.89,126.25,123.76,123.76,25017.0
2022-04-11 11:00:00,123.73,124.25,123.37,124.03,29150.0,123.73,124.25,123.37,124.03,29150.0
2022-04-11 11:30:00,124.17,124.62,123.89,124.34,23675.0,124.17,124.62,123.89,124.34,23675.0
2022-04-11 12:00:00,124.44,124.61,124.24,124.3,18387.0,124.44,124.61,124.24,124.3,18387.0
2022-04-11 12:30:00,124.3,124.47,124.03,124.18,21257.0,124.3,124.47,124.03,124.18,21257.0
2022-04-11 13:00:00,124.29,124.86,124.15,124.71,18081.0,124.29,124.86,124.15,124.71,18081.0
2022-04-11 13:30:00,124.64,124.81,124.24,124.55,12604.0,124.64,124.81,124.24,124.55,12604.0
2022-04-11 14:00:00,124.51,124.72,124.03,124.33,21426.0,124.51,124.72,124.03,124.33,21426.0
2022-04-11 14:30:00,124.15,124.51,124.04,124.3,10672.0,124.15,124.51,124.04,124.3,10672.0
2022-04-11 15:00:00,124.32,124.71,124.21,124.28,18554.0,124.32,124.71,124.21,124.28,18554.0
2022-04-11 15:30:00,124.32,124.43,123.91,124.22,93142.0,124.32,124.43,123.91,124.22,93142.0
2022-04-12 09:30:00,125.33,128.0,125.33,126.96,19243.0,125.33,128.0,125.33,126.96,19243.0
2022-04-12 10:00:00,127.15,127.6,125.95,126.04,40716.0,127.15,127.6,125.95,126.04,40716.0
2022-04-12 10:30:00,125.94,126.43,124.52,124.88,15769.0,125.94,126.43,124.52,124.88,15769.0
2022-04-12 11:00:00,124.94,125.67,124.81,125.48,10592.0,124.94,125.67,124.81,125.48,10592.0
2022-04-12 11:30:00,125.51,125.79,125.28,125.68,7113.0,125.51,125.79,125.28,125.68,7113.0
2022-04-12 12:00:00,125.56,125.56,124.66,124.85,11881.0,125.56,125.56,124.66,124.85,11881.0
2022-04-12 12:30:00,124.86,125.67,124.7,124.86,34306.0,124.86,125.67,124.7,124.86,34306.0
2022-04-12 13:00:00,124.78,124.8,124.23,124.43,9505.0,124.78,124.8,124.23,124.43,9505.0
2022-04-12 13:30:00,124.24,124.52,123.55,123.7,5983.0,124.24,124.52,123.55,123.7,5983.0
2022-04-12 14:00:00,123.55,123.84,122.75,123.09,11540.0,123.55,123.84,122.75,123.09,11540.0
2022-04-12 14:30:00,123.19,123.79,123.14,123.64,12236.0,123.19,123.79,123.14,123.64,12236.0
2022-04-12 15:00:00,123.44,123.67,123.05,123.36,11781.0,123.44,123.67,123.05,123.36,11781.0
2022-04-12 15:30:00,123.31,123.95,123.13,123.89,46650.0,123.31,123.95,123.13,123.89,46650.0
2022-04-13 09:30:00,124.1,125.14,123.45,124.21,9709.0,124.1,125.14,123.45,124.21,9709.0
2022-04-13 10:00:00,123.82,124.45,123.26,123.84,7148.0,123.82,124.45,123.26,123.84,7148.0
2022-04-13 10:30:00,123.8,124.46,123.56,124.2,8816.0,123.8,124.46,123.56,124.2,8816.0
2022-04-13 11:00:00,124.14,124.31,123.4,124.04,15641.0,124.14,124.31,123.4,124.04,15641.0
2022-04-13 11:30:00,124.07,124.19,122.95,123.0,14660.0,124.07,124.19,122.95,123.0,14660.0
2022-04-13 12:00:00,123.04,123.3,122.64,122.89,12460.0,123.04,123.3,122.64,122.89,12460.0
2022-04-13 12:30:00,122.77,123.0,122.61,122.76,7654.0,122.77,123.0,122.61,122.76,7654.0
2022-04-13 13:00:00,122.72,123.08,122.7,122.88,10182.0,122.72,123.08,122.7,122.88,10182.0
2022-04-13 13:30:00,122.87,123.0,122.65,122.96,8757.0,122.87,123.0,122.65,122.96,8757.0
2022-04-13 14:00:00,122.87,122.94,122.67,122.89,10808.0,122.87,122.94,122.67,122.89,10808.0
2022-04-13 14:30:00,122.79,122.96,122.75,122.87,13295.0,122.79,122.96,122.75,122.87,13295.0
2022-04-13 15:00:00,122.79,123.13,122.76,122.83,10262.0,122.79,123.13,122.76,122.83,10262.0
2022-04-13 15:30:00,122.79,123.25,122.64,122.9,72454.0,122.79,123.25,122.64,122.9,72454.0
2022-04-14 09:30:00,123.05,124.16,121.23,121.8,35057.0,123.05,124.16,121.23,121.8,35057.0
2022-04-14 10:00:00,121.91,122.86,121.75,122.21,11498.0,121.91,122.86,121.75,122.21,11498.0
2022-04-14 10:30:00,122.29,122.81,122.04,122.35,14110.0,122.29,122.81,122.04,122.35,14110.0
2022-04-14 11:00:00,122.23,123.2,122.23,123.03,8188.0,122.23,123.2,122.23,123.03,8188.0
2022-04-14 11:30:00,123.06,123.06,122.2,122.3,13141.0,123.06,123.06,122.2,122.3,13141.0
2022-04-14 12:00:00,122.05,122.81,122.05,122.46,10039.0,122.05,122.81,122.05,122.46,10039.0
2022-04-14 12:30:00,122.28,122.81,121.95,122.71,17826.0,122.28,122.81,121.95,122.71,17826.0
2022-04-14 13:00:00,122.66,122.81,122.29,122.73,10483.0,122.66,122.81,122.29,122.73,10483.0
2022-04-14 13:30:00,122.74,123.54,122.65,123.52,10888.0,122.74,123.54,122.65,123.52,10888.0
2022-04-14 14:00:00,123.59,123.88,123.42,123.86,16534.0,123.59,123.88,123.42,123.86,16534.0
2022-04-14 14:30:00,123.79,123.9,123.35,123.45,13084.0,123.79,123.9,123.35,123.45,13084.0
2022-04-14 15:00:00,123.46,123.74,123.21,123.62,21218.0,123.46,123.74,123.21,123.62,21218.0
2022-04-14 15:30:00,123.56,123.81,123.47,123.75,89853.0,123.56,123.81,123.47,123.75,89853.0
2022-04-18 09:30:00,123.37,125.08,123.37,124.14,17891.0,123.37,125.08,123.37,124.14,17891.0
2022-04-18 10:00:00,123.98,124.44,123.64,123.79,19454.0,123.98,124.44,123.64,123.79,19454.0
2022-04-18 10:30:00,123.79,124.53,123.56,124.18,27819.0,123.79,124.53,123.56,124.18,27819.0
2022-04-18 11:00:00,124.15,124.27,122.77,122.77,10847.0,124.15,124.27,122.77,122.77,10847.0
2022-04-18 11:30:00,122.79,122.87,122.2,122.33,5333.0,122.79,122.87,122.2,122.33,5333.0
2022-04-18 12:00:00,122.23,122.23,121.41,121.55,10488.0,122.23,122.23,121.41,121.55,10488.0
2022-04-18 12:30:00,121.55,122.4,121.55,122.32,10750.0,121.55,122.4,121.55,122.32,10750.0
2022-04-18 13:00:00,122.38,122.82,122.11,122.73,5671.0,122.38,122.82,122.11,122.73,5671.0
2022-04-18 13:30:00,122.82,123.68,122.79,123.43,11821.0,122.82,123.68,122.79,123.43,11821.0
2022-04-18 14:00:00,123.41,123.85,123.38,123.71,5904.0,123.41,123.85,123.38,123.71,5904.0
2022-04-18 14:30:00,123.8,124.04,123.6,123.6,7866.0,123.8,124.04,123.6,123.6,7866.0
2022-04-18 15:00:00,123.68,123.68,123.05,123.07,7392.0,123.68,123.68,123.05,123.07,7392.0
2022-04-18 15:30:00,122.89,123.1,122.23,122.89,46924.0,122.89,123.1,122.23,122.89,46924.0
2022-04-19 09:30:00,123.26,125.39,123.26,125.04,29606.0,123.26,125.39,123.26,125.04,29606.0
2022-04-19 10:00:00,125.16,126.24,124.79,125.83,17274.0,125.16,126.24,124.79,125.83,17274.0
2022-04-19 10:30:00,125.94,127.2,125.81,127.19,19338.0,125.94,127.2,125.81,127.19,19338.0
2022-04-19 11:00:00,127.16,127.64,126.76,127.64,16751.0,127.16,127.64,126.76,127.64,16751.0
2022-04-19 11:30:00,127.82,128.46,127.68,128.1,13048.0,127.82,128.46,127.68,128.1,13048.0
2022-04-19 12:00:00,128.06,128.72,127.98,128.47,8126.0,128.06,128.72,127.98,128.47,8126.0
2022-04-19 12:30:00,128.46,128.69,128.21,128.37,7865.0,128.46,128.69,128.21,128.37,7865.0
2022-04-19 13:00:00,128.33,128.42,127.88,127.94,12763.0,128.33,128.42,127.88,127.94,12763.0
2022-04-19 13:30:00,128.18,129.04,128.15,128.89,17675.0,128.18,129.04,128.15,128.89,17675.0
2022-04-19 14:00:00,128.83,128.88,128.01,128.12,8385.0,128.83,128.88,128.01,128.12,8385.0
2022-04-19 14:30:00,128.12,128.68,127.98,128.47,14329.0,128.12,128.68,127.98,128.47,14329.0
2022-04-19 15:00:00,128.6,128.97,128.46,128.73,21823.0,128.6,128.97,128.46,128.73,21823.0
2022-04-19 15:30:00,128.8,128.8,127.8,127.82,85719.0,128.8,128.8,127.8,127.82,85719.0
2022-04-20 09:30:00,128.27,130.24,128.0,129.0,25156.0,128.27,130.24,128.0,129.0,25156.0
2022-04-20 10:00:00,128.99,128.99,127.92,127.95,5203.0,128.99,128.99,127.92,127.95,5203.0
2022-04-20 10:30:00,128.04,129.64,128.04,129.45,8183.0,128.04,129.64,128.04,129.45,8183.0
2022-04-20 11:00:00,129.4,129.73,129.21,129.72,10492.0,129.4,129.73,129.21,129.72,10492.0
2022-04-20 11:30:00,129.66,130.23,129.64,130.15,9043.0,129.66,130.23,129.64,130.15,9043.0
2022-04-20 12:00:00,130.23,130.39,129.92,130.07,15776.0,130.23,130.39,129.92,130.07,15776.0
2022-04-20 12:30:00,130.07,130.28,129.52,129.52,24279.0,130.07,130.28,129.52,129.52,24279.0
2022-04-20 13:00:00,129.61,130.19,129.4,130.0,25555.0,129.61,130.19,129.4,130.0,25555.0
2022-04-20 13:30:00,130.06,130.29,129.97,130.0,9032.0,130.06,130.29,129.97,130.0,9032.0
2022-04-20 14:00:00,130.0,130.14,129.26,129.33,15336.0,130.0,130.14,129.26,129.33,15336.0
2022-04-20 14:30:00,129.3,129.86,129.3,129.46,14423.0,129.3,129.86,129.3,129.46,14423.0
2022-04-20 15:00:00,129.52,130.02,129.52,129.95,10687.0,129.52,130.02,129.52,129.95,10687.0
2022-04-20 15:30:00,129.97,129.97,128.92,128.96,66206.0,129.97,129.97,128.92,128.96,66206.0
2022-04-21 09:30:00,130.59,130.88,129.55,130.5,17577.0,130.59,130.88,129.55,130.5,17577.0
2022-04-21 10:00:00,130.5,130.56,129.27,130.14,21746.0,130.5,130.56,129.27,130.14,21746.0
2022-04-21 10:30:00,130.13,131.06,129.88,130.98,51279.0,130.13,131.06,129.88,130.98,51279.0
2022-04-21 11:00:00,130.99,131.03,130.08,130.57,20868.0,130.99,131.03,130.08,130.57,20868.0
2022-04-21 11:30:00,130.4,130.59,130.1,130.27,16526.0,130.4,130.59,130.1,130.27,16526.0
2022-04-21 12:00:00,130.31,130.52,130.06,130.27,12077.0,130.31,130.52,130.06,130.27,12077.0
2022-04-21 12:30:00,130.25,130.43,129.85,129.85,9386.0,130.25,130.43,129.85,129.85,9386.0
2022-04-21 13:00:00,129.81,130.17,129.04,130.16,31797.0,129.81,130.17,129.04,130.16,31797.0
2022-04-21 13:30:00,130.26,130.52,129.74,130.07,20633.0,130.26,130.52,129.74,130.07,20633.0
2022-04-21 14:00:00,130.07,130.18,129.51,129.58,41934.0,130.07,130.18,129.51,129.58,41934.0
2022-04-21 14:30:00,129.58,130.42,129.39,129.53,88517.0,129.58,130.42,129.39,129.53,88517.0
2022-04-21 15:00:00,129.44,129.87,129.21,129.8,41253.0,129.44,129.87,129.21,129.8,41253.0
2022-04-21 15:30:00,129.74,129.74,128.39,128.67,111879.0,129.74,129.74,128.39,128.67,111879.0
2022-04-22 09:30:00,127.09,127.12,124.15,125.05,24900.0,127.09,127.12,124.15,125.05,24900.0
2022-04-22 10:00:00,124.82,126.85,124.81,126.63,11870.0,124.82,126.85,124.81,126.63,11870.0
2022-04-22 10:30:00,126.64,127.07,125.94,126.08,23343.0,126.64,127.07,125.94,126.08,23343.0
2022-04-22 11:00:00,125.97,126.53,125.75,126.06,20817.0,125.97,126.53,125.75,126.06,20817.0
2022-04-22 11:30:00,126.1,126.26,125.73,125.76,14416.0,126.1,126.26,125.73,125.76,14416.0
2022-04-22 12:00:00,125.69,125.85,125.39,125.8,9054.0,125.69,125.85,125.39,125.8,9054.0
2022-04-22 12:30:00,125.84,126.11,125.78,125.84,6061.0,125.84,126.11,125.78,125.84,6061.0
2022-04-22 13:00:00,125.64,125.86,125.46,125.8,5806.0,125.64,125.86,125.46,125.8,5806.0
2022-04-22 13:30:00,125.6,125.73,124.99,124.99,5217.0,125.6,125.73,124.99,124.99,5217.0
2022-04-22 14:00:00,124.79,124.86,124.16,124.41,3404.0,124.79,124.86,124.16,124.41,3404.0
2022-04-22 14:30:00,124.49,124.49,123.78,123.99,9280.0,124.49,124.49,123.78,123.99,9280.0
2022-04-22 15:00:00,124.08,124.36,123.8,124.12,14778.0,124.08,124.36,123.8,124.12,14778.0
2022-04-22 15:30:00,124.11,124.74,123.49,124.06,90458.0,124.11,124.74,123.49,124.06,90458.0
2022-04-25 09:30:00,123.12,123.18,121.0,121.53,21152.0,123.12,123.18,121.0,121.53,21152.0
2022-04-25 10:00:00,121.58,122.26,120.88,121.41,15146.0,121.58,122.26,120.88,121.41,15146.0
2022-04-25 10:30:00,121.46,122.44,121.45,122.29,22393.0,121.46,122.44,121.45,122.29,22393.0
2022-04-25 11:00:00,122.3,123.28,122.09,122.78,12981.0,122.3,123.28,122.09,122.78,12981.0
2022-04-25 11:30:00,122.7,123.29,122.49,122.93,7009.0,122.7,123.29,122.49,122.93,7009.0
2022-04-25 12:00:00,122.9,125.36,122.89,125.21,37202.0,122.9,125.36,122.89,125.21,37202.0
2022-04-25 12:30:00,125.23,126.45,125.06,125.71,14740.0,125.23,126.45,125.06,125.71,14740.0
2022-04-25 13:00:00,125.63,126.35,125.45,126.15,7481.0,125.63,126.35,125.45,126.15,7481.0
2022-04-25 13:30:00,126.25,126.37,125.29,125.29,7901.0,126.25,126.37,125.29,125.29,7901.0
2022-04-25 14:00:00,125.25,126.97,124.94,126.97,15883.0,125.25,126.97,124.94,126.97,15883.0
2022-04-25 14:30:00,126.78,126.82,126.12,126.46,8214.0,126.78,126.82,126.12,126.46,8214.0
2022-04-25 15:00:00,126.43,127.27,125.94,127.25,21473.0,126.43,127.27,125.94,127.25,21473.0
2022-04-25 15:30:00,127.22,128.25,127.18,128.21,69631.0,127.22,128.25,127.18,128.21,69631.0
2022-04-26 09:30:00,126.21,130.09,126.21,129.93,40316.0,126.21,130.09,126.21,129.93,40316.0
2022-04-26 10:00:00,129.94,130.36,128.72,129.08,38909.0,129.94,130.36,128.72,129.08,38909.0
2022-04-26 10:30:00,129.31,129.31,127.11,127.13,52021.0,129.31,129.31,127.11,127.13,52021.0
2022-04-26 11:00:00,127.12,127.2,124.13,124.66,21573.0,127.12,127.2,124.13,124.66,21573.0
2022-04-26 11:30:00,124.61,125.91,124.55,125.12,17599.0,124.61,125.91,124.55,125.12,17599.0
2022-04-26 12:00:00,125.34,126.78,125.32,126.78,9137.0,125.34,126.78,125.32,126.78,9137.0
2022-04-26 12:30:00,126.74,127.12,126.19,127.06,9603.0,126.74,127.12,126.19,127.06,9603.0
2022-04-26 13:00:00,127.07,127.07,125.79,125.79,8685.0,127.07,127.07,125.79,125.79,8685.0
2022-04-26 13:30:00,125.73,126.77,125.68,126.41,10776.0,125.73,126.77,125.68,126.41,10776.0
2022-04-26 14:00:00,126.39,127.26,126.09,127.1,37716.0,126.39,127.26,126.09,127.1,37716.0
2022-04-26 14:30:00,127.11,127.13,126.21,126.88,8352.0,127.11,127.13,126.21,126.88,8352.0
2022-04-26 15:00:00,126.88,126.88,125.39,125.54,15862.0,126.88,126.88,125.39,125.54,15862.0
2022-04-26 15:30:00,125.51,125.54,124.29,124.65,77266.0,125.51,125.54,124.29,124.65,77266.0
2022-04-27 09:30:00,124.51,126.94,123.06,125.6,47651.0,124.51,126.94,123.06,125.6,47651.0
2022-04-27 10:00:00,125.8,126.05,122.9,123.03,15254.0,125.8,126.05,122.9,123.03,15254.0
2022-04-27 10:30:00,122.89,123.23,122.55,123.09,13166.0,122.89,123.23,122.55,123.09,13166.0
2022-04-27 11:00:00,123.19,124.06,122.84,123.84,10591.0,123.19,124.06,122.84,123.84,10591.0
2022-04-27 11:30:00,123.93,125.06,123.89,124.95,14817.0,123.93,125.06,123.89,124.95,14817.0
2022-04-27 12:00:00,125.01,126.21,124.81,126.14,12829.0,125.01,126.21,124.81,126.14,12829.0
2022-04-27 12:30:00,126.2,126.42,125.81,126.05,12400.0,126.2,126.42,125.81,126.05,12400.0
2022-04-27 13:00:00,126.15,126.36,125.11,125.6,14562.0,126.15,126.36,125.11,125.6,14562.0
2022-04-27 13:30:00,125.6,126.37,125.53,126.37,25894.0,125.6,126.37,125.53,126.37,25894.0
2022-04-27 14:00:00,126.22,126.69,125.98,126.1,17035.0,126.22,126.69,125.98,126.1,17035.0
2022-04-27 14:30:00,126.1,126.55,125.4,125.56,10595.0,126.1,126.55,125.4,125.56,10595.0
2022-04-27 15:00:00,125.52,125.8,125.34,125.68,22277.0,125.52,125.8,125.34,125.68,22277.0
2022-04-27 15:30:00,125.64,126.23,125.29,126.04,82417.0,125.64,126.23,125.29,126.04,82417.0
2022-04-28 09:30:00,128.55,128.62,125.69,128.28,58034.0,128.55,128.62,125.69,128.28,58034.0
2022-04-28 10:00:00,128.0,128.0,126.43,126.48,31711.0,128.0,128.0,126.43,126.48,31711.0
2022-04-28 10:30:00,126.34,127.44,125.58,127.03,31597.0,126.34,127.44,125.58,127.03,31597.0
2022-04-28 11:00:00,127.03,127.65,126.22,127.12,13993.0,127.03,127.65,126.22,127.12,13993.0
2022-04-28 11:30:00,126.98,127.21,126.51,126.78,24924.0,126.98,127.21,126.51,126.78,24924.0
2022-04-28 12:00:00,126.77,127.68,126.45,127.31,14462.0,126.77,127.68,126.45,127.31,14462.0
2022-04-28 12:30:00,127.21,128.8,127.21,128.63,23397.0,127.21,128.8,127.21,128.63,23397.0
2022-04-28 13:00:00,128.45,129.25,128.38,129.2,31934.0,128.45,129.25,128.38,129.2,31934.0
2022-04-28 13:30:00,129.09,129.28,128.59,129.22,10111.0,129.09,129.28,128.59,129.22,10111.0
2022-04-28 14:00:00,129.23,129.75,128.84,129.71,14893.0,129.23,129.75,128.84,129.71,14893.0
2022-04-28 14:30:00,129.65,130.64,129.65,130.58,23843.0,129.65,130.64,129.65,130.58,23843.0
2022-04-28 15:00:00,130.66,131.23,130.56,130.93,45873.0,130.66,131.23,130.56,130.93,45873.0
2022-04-28 15:30:00,130.94,131.18,129.86,130.99,148810.0,130.94,131.18,129.86,130.99,148810.0
2022-04-29 09:30:00,157.24,159.0,150.13,152.74,313238.0,157.24,159.0,150.13,152.74,313238.0
2022-04-29 10:00:00,152.86,153.08,146.98,148.0,140135.0,152.86,153.08,146.98,148.0,140135.0
2022-04-29 10:30:00,148.02,149.01,146.68,149.01,91502.0,148.02,149.01,146.68,149.01,91502.0
2022-04-29 11:00:00,148.72,150.35,146.98,147.67,79695.0,148.72,150.35,146.98,147.67,79695.0
2022-04-29 11:30:00,148.04,148.95,146.15,146.22,54142.0,148.04,148.95,146.15,146.22,54142.0
2022-04-29 12:00:00,146.25,146.63,139.94,140.09,122735.0,146.25,146.63,139.94,140.09,122735.0
2022-04-29 12:30:00,140.0,142.14,140.0,141.16,95644.0,140.0,142.14,140.0,141.16,95644.0
2022-04-29 13:00:00,141.23,142.99,140.37,142.84,76927.0,141.23,142.99,140.37,142.84,76927.0
2022-04-29 13:30:00,142.73,144.55,142.72,144.33,105803.0,142.73,144.55,142.72,144.33,105803.0
2022-04-29 14:00:00,144.6,144.68,143.18,144.38,76202.0,144.6,144.68,143.18,144.38,76202.0
2022-04-29 14:30:00,144.29,144.95,141.7,142.45,129496.0,144.29,144.95,141.7,142.45,129496.0
2022-04-29 15:00:00,142.37,143.12,141.75,142.44,139045.0,142.37,143.12,141.75,142.44,139045.0
2022-04-29 15:30:00,142.36,142.53,140.76,140.9,339926.0,142.36,142.53,140.76,140.9,339926.0
2022-05-02 09:30:00,143.48,145.9,141.37,144.45,75452.0,143.48,145.9,141.37,144.45,75452.0
2022-05-02 10:00:00,143.73,144.03,141.65,143.02,35871.0,143.73,144.03,141.65,143.02,35871.0
2022-05-02 10:30:00,143.15,145.06,142.94,143.17,28701.0,143.15,145.06,142.94,143.17,28701.0
2022-05-02 11:00:00,143.33,144.62,142.99,143.74,29907.0,143.33,144.62,142.99,143.74,29907.0
2022-05-02 11:30:00,143.85,145.5,143.21,145.47,19926.0,143.85,145.5,143.21,145.47,19926.0
2022-05-02 12:00:00,145.41,145.42,143.29,144.03,22747.0,145.41,145.42,143.29,144.03,22747.0
2022-05-02 12:30:00,144.28,144.31,142.81,142.82,11984.0,144.28,144.31,142.81,142.82,11984.0
2022-05-02 13:00:00,142.87,143.49,142.58,143.28,18753.0,142.87,143.49,142.58,143.28,18753.0
2022-05-02 13:30:00,143.24,143.52,142.64,143.16,16823.0,143.24,143.52,142.64,143.16,16823.0
2022-05-02 14:00:00,143.05,143.61,141.62,142.17,20030.0,143.05,143.61,141.62,142.17,20030.0
2022-05-02 14:30:00,142.03,142.77,141.99,142.62,17080.0,142.03,142.77,141.99,142.62,17080.0
2022-05-02 15:00:00,142.69,145.32,142.69,144.86,32194.0,142.69,145.32,142.69,144.86,32194.0
2022-05-02 15:30:00,144.93,146.05,144.64,145.87,249151.0,144.93,146.05,144.64,145.87,249151.0
2022-05-03 09:30:00,147.5,149.97,146.65,147.57,41848.0,147.5,149.97,146.65,147.57,41848.0
2022-05-03 10:00:00,147.63,149.56,147.29,149.38,35814.0,147.63,149.56,147.29,149.38,35814.0
2022-05-03 10:30:00,149.69,150.13,147.65,148.25,26415.0,149.69,150.13,147.65,148.25,26415.0
2022-05-03 11:00:00,148.03,151.17,147.65,150.95,34723.0,148.03,151.17,147.65,150.95,34723.0
2022-05-03 11:30:00,151.11,152.24,151.01,151.94,39179.0,151.11,152.24,151.01,151.94,39179.0
2022-05-03 12:00:00,151.8,152.86,151.71,152.85,37149.0,151.8,152.86,151.71,152.85,37149.0
2022-05-03 12:30:00,152.7,153.15,151.91,151.96,25541.0,152.7,153.15,151.91,151.96,25541.0
2022-05-03 13:00:00,151.96,153.51,151.96,153.45,28468.0,151.96,153.51,151.96,153.45,28468.0
2022-05-03 13:30:00,153.55,154.4,153.25,153.44,29067.0,153.55,154.4,153.25,153.44,29067.0
2022-05-03 14:00:00,153.4,154.16,152.93,152.94,33107.0,153.4,154.16,152.93,152.94,33107.0
2022-05-03 14:30:00,153.03,154.88,152.71,154.75,34744.0,153.03,154.88,152.71,154.75,34744.0
2022-05-03 15:00:00,154.81,154.85,152.81,153.69,43475.0,154.81,154.85,152.81,153.69,43475.0
2022-05-03 15:30:00,153.74,154.02,152.56,153.24,170740.0,153.74,154.02,152.56,153.24,170740.0
2022-05-04 09:30:00,151.72,153.69,150.94,153.05,30903.0,151.72,153.69,150.94,153.05,30903.0
2022-05-04 10:00:00,153.04,153.58,151.98,152.57,30894.0,153.04,153.58,151.98,152.57,30894.0
2022-05-04 10:30:00,152.56,153.49,151.44,153.07,24584.0,152.56,153.49,151.44,153.07,24584.0
2022-05-04 11:00:00,153.2,153.39,152.48,152.7,17130.0,153.2,153.39,152.48,152.7,17130.0
2022-05-04 11:30:00,152.64,152.64,150.44,150.87,28715.0,152.64,152.64,150.44,150.87,28715.0
2022-05-04 12:00:00,150.97,152.59,150.87,152.44,13673.0,150.97,152.59,150.87,152.44,13673.0
2022-05-04 12:30:00,152.58,153.04,152.2,152.78,19465.0,152.58,153.04,152.2,152.78,19465.0
2022-05-04 13:00:00,152.69,152.79,151.22,151.5,14261.0,152.69,152.79,151.22,151.5,14261.0
2022-05-04 13:30:00,151.32,151.8,150.8,151.53,12840.0,151.32,151.8,150.8,151.53,12840.0
2022-05-04 14:00:00,151.76,152.27,150.43,151.82,23801.0,151.76,152.27,150.43,151.82,23801.0
2022-05-04 14:30:00,151.86,154.05,149.73,153.72,39780.0,151.86,154.05,149.73,153.72,39780.0
2022-05-04 15:00:00,153.82,156.24,153.61,156.2,40253.0,153.82,156.24,153.61,156.2,40253.0
2022-05-04 15:30:00,156.2,158.06,156.11,157.87,171864.0,156.2,158.06,156.11,157.87,171864.0
2022-05-05 09:30:00,154.11,156.1,153.78,155.2,20914.0,154.11,156.1,153.78,155.2,20914.0
2022-05-05 10:00:00,155.24,155.45,153.86,154.13,28016.0,155.24,155.45,153.86,154.13,28016.0
2022-05-05 10:30:00,153.88,154.72,152.85,153.26,35767.0,153.88,154.72,152.85,153.26,35767.0
2022-05-05 11:00:00,153.17,153.27,151.65,151.74,27540.0,153.17,153.27,151.65,151.74,27540.0
2022-05-05 11:30:00,151.66,152.03,150.48,150.56,18401.0,151.66,152.03,150.48,150.56,18401.0
2022-05-05 12:00:00,150.47,151.36,149.83,151.09,13086.0,150.47,151.36,149.83,151.09,13086.0
2022-05-05 12:30:00,151.09,152.15,150.49,151.99,11327.0,151.09,152.15,150.49,151.99,11327.0
2022-05-05 13:00:00,152.24,153.72,152.23,152.69,17632.0,152.24,153.72,152.23,152.69,17632.0
2022-05-05 13:30:00,152.6,153.73,152.02,152.26,16519.0,152.6,153.73,152.02,152.26,16519.0
2022-05-05 14:00:00,152.21,152.95,150.93,150.93,19526.0,152.21,152.95,150.93,150.93,19526.0
2022-05-05 14:30:00,150.67,152.48,150.67,151.93,15986.0,150.67,152.48,150.67,151.93,15986.0
2022-05-05 15:00:00,152.02,152.04,150.88,151.03,24525.0,152.02,152.04,150.88,151.03,24525.0
2022-05-05 15:30:00,150.8,153.24,150.68,152.98,84263.0,150.8,153.24,150.68,152.98,84263.0
2022-05-06 09:30:00,152.45,152.54,148.41,149.36,20483.0,152.45,152.54,148.41,149.36,20483.0
2022-05-06 10:00:00,149.31,150.34,148.43,148.92,36265.0,149.31,150.34,148.43,148.92,36265.0
2022-05-06 10:30:00,148.76,150.39,147.23,149.14,44108.0,148.76,150.39,147.23,149.14,44108.0
2022-05-06 11:00:00,149.35,150.34,148.4,150.25,39279.0,149.35,150.34,148.4,150.25,39279.0
2022-05-06 11:30:00,150.27,150.94,148.63,148.64,16291.0,150.27,150.94,148.63,148.64,16291.0
2022-05-06 12:00:00,148.74,150.12,148.53,149.96,16774.0,148.74,150.12,148.53,149.96,16774.0
2022-05-06 12:30:00,149.71,150.88,149.44,150.88,11668.0,149.71,150.88,149.44,150.88,11668.0
2022-05-06 13:00:00,150.75,151.01,149.77,150.21,27334.0,150.75,151.01,149.77,150.21,27334.0
2022-05-06 13:30:00,150.04,150.75,149.56,149.57,15303.0,150.04,150.75,149.56,149.57,15303.0
2022-05-06 14:00:00,149.49,149.86,148.66,148.74,15378.0,149.49,149.86,148.66,148.74,15378.0
2022-05-06 14:30:00,148.86,149.89,148.38,149.64,18600.0,148.86,149.89,148.38,149.64,18600.0
2022-05-06 15:00:00,149.4,149.55,148.66,149.0,22628.0,149.4,149.55,148.66,149.0,22628.0
2022-05-06 15:30:00,149.05,150.48,149.05,149.79,52507.0,149.05,150.48,149.05,149.79,52507.0
2022-05-09 09:30:00,147.68,150.96,146.79,150.44,27459.0,147.68,150.96,146.79,150.44,27459.0
2022-05-09 10:00:00,150.03,151.63,149.6,149.86,34212.0,150.03,151.63,149.6,149.86,34212.0
2022-05-09 10:30:00,149.59,150.09,149.04,149.34,20840.0,149.59,150.09,149.04,149.34,20840.0
2022-05-09 11:00:00,149.33,149.99,148.55,148.7,25261.0,149.33,149.99,148.55,148.7,25261.0
2022-05-09 11:30:00,148.69,149.53,147.68,148.68,13908.0,148.69,149.53,147.68,148.68,13908.0
2022-05-09 12:00:00,148.64,149.52,148.05,148.14,23720.0,148.64,149.52,148.05,148.14,23720.0
2022-05-09 12:30:00,148.17,148.91,147.17,147.36,9955.0,148.17,148.91,147.17,147.36,9955.0
2022-05-09 13:00:00,147.43,148.03,147.07,148.03,9979.0,147.43,148.03,147.07,148.03,9979.0
2022-05-09 13:30:00,148.02,148.7,147.14,147.61,9170.0,148.02,148.7,147.14,147.61,9170.0
2022-05-09 14:00:00,147.98,148.39,147.62,148.14,10719.0,147.98,148.39,147.62,148.14,10719.0
2022-05-09 14:30:00,148.03,149.61,147.66,149.46,10194.0,148.03,149.61,147.66,149.46,10194.0
2022-05-09 15:00:00,149.64,150.08,149.08,149.17,18558.0,149.64,150.08,149.08,149.17,18558.0
2022-05-09 15:30:00,149.23,149.35,147.71,148.25,63524.0,149.23,149.35,147.71,148.25,63524.0
2022-05-10 09:30:00,150.74,150.88,145.77,146.49,25564.0,150.74,150.88,145.77,146.49,25564.0
2022-05-10 10:00:00,146.3,146.88,144.9,146.04,24799.0,146.3,146.88,144.9,146.04,24799.0
2022-05-10 10:30:00,146.24,146.52,144.22,144.38,20182.0,146.24,146.52,144.22,144.38,20182.0
2022-05-10 11:00:00,144.37,144.94,142.87,143.17,21704.0,144.37,144.94,142.87,143.17,21704.0
2022-05-10 11:30:00,143.24,143.79,141.88,142.59,10224.0,143.24,143.79,141.88,142.59,10224.0
2022-05-10 12:00:00,142.81,143.04,141.58,142.2,10318.0,142.81,143.04,141.58,142.2,10318.0
2022-05-10 12:30:00,142.21,142.97,141.24,141.43,16207.0,142.21,142.97,141.24,141.43,16207.0
2022-05-10 13:00:00,141.47,143.45,141.47,143.44,33966.0,141.47,143.45,141.47,143.44,33966.0
2022-05-10 13:30:00,143.41,146.16,143.41,146.16,28294.0,143.41,146.16,143.41,146.16,28294.0
2022-05-10 14:00:00,146.05,146.08,143.62,143.66,56599.0,146.05,146.08,143.62,143.66,56599.0
2022-05-10 14:30:00,143.67,144.02,142.89,143.43,36160.0,143.67,144.02,142.89,143.43,36160.0
2022-05-10 15:00:00,143.72,144.25,142.4,142.44,25976.0,143.72,144.25,142.4,142.44,25976.0
2022-05-10 15:30:00,142.4,142.6,141.78,142.25,75559.0,142.4,142.6,141.78,142.25,75559.0
2022-05-11 09:30:00,141.99,143.1,140.0,142.83,19262.0,141.99,143.1,140.0,142.83,19262.0
2022-05-11 10:00:00,142.93,143.39,141.85,143.14,28037.0,142.93,143.39,141.85,143.14,28037.0
2022-05-11 10:30:00,143.08,143.49,141.55,141.59,24553.0,143.08,143.49,141.55,141.59,24553.0
2022-05-11 11:00:00,141.55,141.79,139.79,140.86,12284.0,141.55,141.79,139.79,140.86,12284.0
2022-05-11 11:30:00,140.39,141.26,140.02,140.49,28629.0,140.39,141.26,140.02,140.49,28629.0
2022-05-11 12:00:00,140.49,140.5,138.88,138.88,8542.0,140.49,140.5,138.88,138.88,8542.0
2022-05-11 12:30:00,139.09,139.09,137.71,137.76,6085.0,139.09,139.09,137.71,137.76,6085.0
2022-05-11 13:00:00,137.82,137.85,136.54,136.54,20653.0,137.82,137.85,136.54,136.54,20653.0
2022-05-11 13:30:00,136.44,136.82,135.22,135.42,33999.0,136.44,136.82,135.22,135.42,33999.0
2022-05-11 14:00:00,135.7,137.41,135.58,137.08,59070.0,135.7,137.41,135.58,137.08,59070.0
2022-05-11 14:30:00,137.06,138.43,137.06,137.83,22508.0,137.06,138.43,137.06,137.83,22508.0
2022-05-11 15:00:00,137.86,138.85,137.66,138.26,31277.0,137.86,138.85,137.66,138.26,31277.0
2022-05-11 15:30:00,138.21,138.59,136.47,136.91,72442.0,138.21,138.59,136.47,136.91,72442.0
2022-05-12 09:30:00,136.37,138.34,135.35,137.94,24879.0,136.37,138.34,135.35,137.94,24879.0
2022-05-12 10:00:00,137.8,140.45,137.42,139.69,26425.0,137.8,140.45,137.42,139.69,26425.0
2022-05-12 10:30:00,139.68,140.36,138.62,139.92,16969.0,139.68,140.36,138.62,139.92,16969.0
2022-05-12 11:00:00,139.98,141.02,139.69,140.58,24957.0,139.98,141.02,139.69,140.58,24957.0
2022-05-12 11:30:00,140.45,141.02,138.79,138.8,13801.0,140.45,141.02,138.79,138.8,13801.0
2022-05-12 12:00:00,138.78,138.89,137.67,138.63,48275.0,138.78,138.89,137.67,138.63,48275.0
2022-05-12 12:30:00,138.84,140.82,138.83,139.87,27134.0,138.84,140.82,138.83,139.87,27134.0
2022-05-12 13:00:00,139.65,140.12,139.01,139.1,21060.0,139.65,140.12,139.01,139.1,21060.0
2022-05-12 13:30:00,139.24,139.32,137.24,137.42,14917.0,139.24,139.32,137.24,137.42,14917.0
2022-05-12 14:00:00,137.47,137.49,135.89,136.47,22776.0,137.47,137.49,135.89,136.47,22776.0
2022-05-12 14:30:00,136.42,136.7,135.75,135.88,14955.0,136.42,136.7,135.75,135.88,14955.0
2022-05-12 15:00:00,135.99,137.9,135.91,137.36,38458.0,135.99,137.9,135.91,137.36,38458.0
2022-05-12 15:30:00,137.4,139.02,137.37,138.87,68683.0,137.4,139.02,137.37,138.87,68683.0
2022-05-13 09:30:00,139.3,140.32,138.01,139.01,34794.0,139.3,140.32,138.01,139.01,34794.0
2022-05-13 10:00:00,139.37,139.68,137.76,138.38,44154.0,139.37,139.68,137.76,138.38,44154.0
2022-05-13 10:30:00,138.3,139.06,137.67,138.47,29943.0,138.3,139.06,137.67,138.47,29943.0
2022-05-13 11:00:00,138.48,139.22,138.02,138.29,25145.0,138.48,139.22,138.02,138.29,25145.0
2022-05-13 11:30:00,138.28,138.7,137.51,138.53,21123.0,138.28,138.7,137.51,138.53,21123.0
2022-05-13 12:00:00,138.59,139.89,138.2,139.44,27575.0,138.59,139.89,138.2,139.44,27575.0
2022-05-13 12:30:00,139.47,139.75,137.86,137.96,20078.0,139.47,139.75,137.86,137.96,20078.0
2022-05-13 13:00:00,138.05,138.46,137.87,138.24,17701.0,138.05,138.46,137.87,138.24,17701.0
2022-05-13 13:30:00,138.17,138.35,136.96,137.32,41581.0,138.17,138.35,136.96,137.32,41581.0
2022-05-13 14:00:00,137.3,137.53,137.14,137.3,31095.0,137.3,137.53,137.14,137.3,31095.0
2022-05-13 14:30:00,137.39,139.09,137.37,138.87,31267.0,137.39,139.09,137.37,138.87,31267.0
2022-05-13 15:00:00,138.85,139.87,138.84,139.86,24562.0,138.85,139.87,138.84,139.86,24562.0
2022-05-13 15:30:00,139.94,139.99,138.94,139.36,79936.0,139.94,139.99,138.94,139.36,79936.0
2022-05-16 09:30:00,139.17,139.17,134.47,135.72,29178.0,139.17,139.17,134.47,135.72,29178.0
2022-05-16 10:00:00,135.93,136.96,135.13,136.81,33855.0,135.93,136.96,135.13,136.81,33855.0
2022-05-16 10:30:00,136.83,137.02,134.81,134.87,18611.0,136.83,137.02,134.81,134.87,18611.0
2022-05-16 11:00:00,134.73,136.25,134.7,135.48,28614.0,134.73,136.25,134.7,135.48,28614.0
2022-05-16 11:30:00,135.44,136.6,135.18,136.52,19496.0,135.44,136.6,135.18,136.52,19496.0
2022-05-16 12:00:00,136.52,137.09,135.73,135.84,14153.0,136.52,137.09,135.73,135.84,14153.0
2022-05-16 12:30:00,135.7,136.69,135.53,136.21,14021.0,135.7,136.69,135.53,136.21,14021.0
2022-05-16 13:00:00,136.14,137.12,135.98,137.12,12043.0,136.14,137.12,135.98,137.12,12043.0
2022-05-16 13:30:00,137.12,137.3,136.3,136.5,19048.0,137.12,137.3,136.3,136.5,19048.0
2022-05-16 14:00:00,136.56,137.75,136.38,137.64,13243.0,136.56,137.75,136.38,137.64,13243.0
2022-05-16 14:30:00,137.71,137.81,137.04,137.31,16512.0,137.71,137.81,137.04,137.31,16512.0
2022-05-16 15:00:00,137.39,137.54,136.47,136.48,16165.0,137.39,137.54,136.47,136.48,16165.0
2022-05-16 15:30:00,136.36,136.72,135.86,136.6,97519.0,136.36,136.72,135.86,136.6,97519.0
2022-05-17 09:30:00,140.33,142.52,139.29,139.32,27271.0,140.33,142.52,139.29,139.32,27271.0
2022-05-17 10:00:00,139.19,139.84,137.7,138.07,52670.0,139.19,139.84,137.7,138.07,52670.0
2022-05-17 10:30:00,138.23,138.72,137.25,138.72,26598.0,138.23,138.72,137.25,138.72,26598.0
2022-05-17 11:00:00,138.55,139.11,138.12,138.79,17150.0,138.55,139.11,138.12,138.79,17150.0
2022-05-17 11:30:00,138.86,140.55,138.86,140.35,10901.0,138.86,140.55,138.86,140.35,10901.0
2022-05-17 12:00:00,140.38,141.74,139.89,141.56,11456.0,140.38,141.74,139.89,141.56,11456.0
2022-05-17 12:30:00,141.55,141.55,140.62,141.0,11624.0,141.55,141.55,140.62,141.0,11624.0
2022-05-17 13:00:00,140.77,141.34,140.66,141.22,10057.0,140.77,141.34,140.66,141.22,10057.0
2022-05-17 13:30:00,141.22,141.39,140.46,140.57,9317.0,141.22,141.39,140.46,140.57,9317.0
2022-05-17 14:00:00,140.55,141.14,139.48,140.07,16780.0,140.55,141.14,139.48,140.07,16780.0
2022-05-17 14:30:00,139.97,140.83,139.74,140.77,10957.0,139.97,140.83,139.74,140.77,10957.0
2022-05-17 15:00:00,140.77,141.93,140.77,141.67,18649.0,140.77,141.93,140.77,141.67,18649.0
2022-05-17 15:30:00,141.77,141.98,141.06,141.9,60695.0,141.77,141.98,141.06,141.9,60695.0
2022-05-18 09:30:00,138.1,138.77,135.95,138.36,30984.0,138.1,138.77,135.95,138.36,30984.0
2022-05-18 10:00:00,138.65,139.5,137.84,138.0,22926.0,138.65,139.5,137.84,138.0,22926.0
2022-05-18 10:30:00,137.88,138.54,137.39,138.18,14839.0,137.88,138.54,137.39,138.18,14839.0
2022-05-18 11:00:00,138.21,138.24,136.11,136.11,9790.0,138.21,138.24,136.11,136.11,9790.0
2022-05-18 11:30:00,135.65,136.98,135.65,136.31,9949.0,135.65,136.98,135.65,136.31,9949.0
2022-05-18 12:00:00,136.44,136.74,135.57,135.72,18444.0,136.44,136.74,135.57,135.72,18444.0
2022-05-18 12:30:00,135.49,137.25,135.38,136.93,18021.0,135.49,137.25,135.38,136.93,18021.0
2022-05-18 13:00:00,136.82,136.97,135.81,136.65,8543.0,136.82,136.97,135.81,136.65,8543.0
2022-05-18 13:30:00,136.64,136.81,135.86,136.48,11042.0,136.64,136.81,135.86,136.48,11042.0
2022-05-18 14:00:00,136.62,136.67,136.12,136.61,18765.0,136.62,136.67,136.12,136.61,18765.0
2022-05-18 14:30:00,136.7,137.23,136.19,136.77,19012.0,136.7,137.23,136.19,136.77,19012.0
2022-05-18 15:00:00,136.82,137.54,136.69,136.92,30176.0,136.82,137.54,136.69,136.92,30176.0
2022-05-18 15:30:00,136.99,138.01,136.57,137.15,85517.0,136.99,138.01,136.57,137.15,85517.0
2022-05-19 09:30:00,136.2,139.37,136.2,138.61,30310.0,136.2,139.37,136.2,138.61,30310.0
2022-05-19 10:00:00,138.31,140.25,138.31,138.76,28661.0,138.31,140.25,138.31,138.76,28661.0
2022-05-19 10:30:00,138.38,140.11,138.07,139.18,24178.0,138.38,140.11,138.07,139.18,24178.0
2022-05-19 11:00:00,139.36,139.77,138.53,139.37,18886.0,139.36,139.77,138.53,139.37,18886.0
2022-05-19 11:30:00,139.29,140.74,139.24,139.9,15803.0,139.29,140.74,139.24,139.9,15803.0
2022-05-19 12:00:00,139.84,140.01,139.06,139.38,28694.0,139.84,140.01,139.06,139.38,28694.0
2022-05-19 12:30:00,139.38,139.85,138.77,139.85,14336.0,139.38,139.85,138.77,139.85,14336.0
2022-05-19 13:00:00,139.9,140.34,139.3,140.15,12572.0,139.9,140.34,139.3,140.15,12572.0
2022-05-19 13:30:00,139.97,142.16,139.97,141.97,9030.0,139.97,142.16,139.97,141.97,9030.0
2022-05-19 14:00:00,142.0,142.02,140.99,141.5,15173.0,142.0,142.02,140.99,141.5,15173.0
2022-05-19 14:30:00,141.38,141.63,140.6,141.25,15988.0,141.38,141.63,140.6,141.25,15988.0
2022-05-19 15:00:00,141.47,141.91,140.18,140.26,16294.0,141.47,141.91,140.18,140.26,16294.0
2022-05-19 15:30:00,140.24,140.34,138.98,139.21,61781.0,140.24,140.34,138.98,139.21,61781.0
2022-05-20 09:30:00,141.11,141.24,136.92,137.12,23249.0,141.11,141.24,136.92,137.12,23249.0
2022-05-20 10:00:00,137.05,137.61,135.88,137.46,26267.0,137.05,137.61,135.88,137.46,26267.0
2022-05-20 10:30:00,137.25,137.33,135.57,135.75,28560.0,137.25,137.33,135.57,135.75,28560.0
2022-05-20 11:00:00,135.82,135.97,134.31,134.9,21928.0,135.82,135.97,134.31,134.9,21928.0
2022-05-20 11:30:00,134.81,135.22,134.3,134.66,16697.0,134.81,135.22,134.3,134.66,16697.0
2022-05-20 12:00:00,134.65,134.66,133.2,133.35,12042.0,134.65,134.66,133.2,133.35,12042.0
2022-05-20 12:30:00,133.17,133.89,132.59,133.26,25458.0,133.17,133.89,132.59,133.26,25458.0
2022-05-20 13:00:00,133.25,133.49,132.36,132.61,15978.0,133.25,133.49,132.36,132.61,15978.0
2022-05-20 13:30:00,132.62,133.31,132.62,133.03,19159.0,132.62,133.31,132.62,133.03,19159.0
2022-05-20 14:00:00,133.0,133.33,132.34,132.69,16830.0,133.0,133.33,132.34,132.69,16830.0
2022-05-20 14:30:00,132.73,133.9,132.18,133.74,21311.0,132.73,133.9,132.18,133.74,21311.0
2022-05-20 15:00:00,133.71,133.95,132.91,133.95,23541.0,133.71,133.95,132.91,133.95,23541.0
2022-05-20 15:30:00,133.91,135.42,133.73,135.22,94040.0,133.91,135.42,133.73,135.22,94040.0
2022-05-23 09:30:00,137.18,137.18,135.16,135.53,20749.0,137.18,137.18,135.16,135.53,20749.0
2022-05-23 10:00:00,135.53,136.2,134.06,136.2,11939.0,135.53,136.2,134.06,136.2,11939.0
2022-05-23 10:30:00,136.08,136.95,135.72,136.95,13414.0,136.08,136.95,135.72,136.95,13414.0
2022-05-23 11:00:00,136.78,137.84,136.69,137.02,11421.0,136.78,137.84,136.69,137.02,11421.0
2022-05-23 11:30:00,136.97,137.6,136.44,136.73,11030.0,136.97,137.6,136.44,136.73,11030.0
2022-05-23 12:00:00,136.66,136.9,136.49,136.5,9678.0,136.66,136.9,136.49,136.5,9678.0
2022-05-23 12:30:00,136.3,136.5,135.67,136.13,12366.0,136.3,136.5,135.67,136.13,12366.0
2022-05-23 13:00:00,136.15,136.39,135.58,136.33,9443.0,136.15,136.39,135.58,136.33,9443.0
2022-05-23 13:30:00,136.26,136.83,136.26,136.48,7209.0,136.26,136.83,136.26,136.48,7209.0
2022-05-23 14:00:00,136.75,137.04,136.39,136.96,8899.0,136.75,137.04,136.39,136.96,8899.0
2022-05-23 14:30:00,136.82,137.15,136.37,136.55,13282.0,136.82,137.15,136.37,136.55,13282.0
2022-05-23 15:00:00,136.7,137.05,136.25,136.39,17655.0,136.7,137.05,136.25,136.39,17655.0
2022-05-23 15:30:00,136.41,136.53,135.72,136.21,48957.0,136.41,136.53,135.72,136.21,48957.0
2022-05-24 09:30:00,135.3,135.3,132.37,133.98,14597.0,135.3,135.3,132.37,133.98,14597.0
2022-05-24 10:00:00,133.83,133.84,131.66,131.94,19742.0,133.83,133.84,131.66,131.94,19742.0
2022-05-24 10:30:00,131.93,131.97,130.16,130.43,11191.0,131.93,131.97,130.16,130.43,11191.0
2022-05-24 11:00:00,130.19,130.95,129.28,130.07,16944.0,130.19,130.95,129.28,130.07,16944.0
2022-05-24 11:30:00,130.2,130.59,129.7,130.3,11723.0,130.2,130.59,129.7,130.3,11723.0
2022-05-24 12:00:00,130.18,131.21,129.84,130.93,14257.0,130.18,131.21,129.84,130.93,14257.0
2022-05-24 12:30:00,131.26,131.26,130.51,130.86,11570.0,131.26,131.26,130.51,130.86,11570.0
2022-05-24 13:00:00,130.86,131.12,130.23,131.12,11806.0,130.86,131.12,130.23,131.12,11806.0
2022-05-24 13:30:00,131.0,131.57,130.62,131.09,10774.0,131.0,131.57,130.62,131.09,10774.0
2022-05-24 14:00:00,131.19,132.1,130.91,131.41,13225.0,131.19,132.1,130.91,131.41,13225.0
2022-05-24 14:30:00,131.39,131.82,131.07,131.44,15505.0,131.39,131.82,131.07,131.44,15505.0
2022-05-24 15:00:00,131.33,132.04,131.33,131.68,12522.0,131.33,132.04,131.33,131.68,12522.0
2022-05-24 15:30:00,131.87,132.69,131.7,132.24,49078.0,131.87,132.69,131.7,132.24,49078.0
2022-05-25 09:30:00,131.3,135.15,131.3,134.26,14937.0,131.3,135.15,131.3,134.26,14937.0
2022-05-25 10:00:00,134.16,135.52,133.83,135.5,16252.0,134.16,135.52,133.83,135.5,16252.0
2022-05-25 10:30:00,135.58,136.11,135.31,135.36,15773.0,135.58,136.11,135.31,135.36,15773.0
2022-05-25 11:00:00,135.29,135.9,135.07,135.36,10622.0,135.29,135.9,135.07,135.36,10622.0
2022-05-25 11:30:00,135.24,135.38,134.16,134.76,15858.0,135.24,135.38,134.16,134.76,15858.0
2022-05-25 12:00:00,134.69,135.18,133.84,134.21,16251.0,134.69,135.18,133.84,134.21,16251.0
2022-05-25 12:30:00,134.5,134.78,133.92,134.64,7259.0,134.5,134.78,133.92,134.64,7259.0
2022-05-25 13:00:00,134.56,135.1,134.46,134.87,34210.0,134.56,135.1,134.46,134.87,34210.0
2022-05-25 13:30:00,134.89,135.25,134.11,134.35,7401.0,134.89,135.25,134.11,134.35,7401.0
2022-05-25 14:00:00,134.23,135.46,133.74,135.44,13835.0,134.23,135.46,133.74,135.44,13835.0
2022-05-25 14:30:00,135.49,136.06,135.07,135.9,11903.0,135.49,136.06,135.07,135.9,11903.0
2022-05-25 15:00:00,136.16,136.75,136.16,136.28,13546.0,136.16,136.75,136.16,136.28,13546.0
2022-05-25 15:30:00,136.35,136.47,135.23,135.64,70718.0,136.35,136.47,135.23,135.64,70718.0
2022-05-26 09:30:00,137.5,140.26,137.44,139.12,20589.0,137.5,140.26,137.44,139.12,20589.0
2022-05-26 10:00:00,139.3,139.92,138.6,139.62,12870.0,139.3,139.92,138.6,139.62,12870.0
2022-05-26 10:30:00,139.56,139.62,138.77,139.24,10356.0,139.56,139.62,138.77,139.24,10356.0
2022-05-26 11:00:00,139.29,139.47,138.77,139.06,9527.0,139.29,139.47,138.77,139.06,9527.0
2022-05-26 11:30:00,138.97,139.0,138.49,138.88,10162.0,138.97,139.0,138.49,138.88,10162.0
2022-05-26 12:00:00,138.86,139.45,138.78,139.44,9649.0,138.86,139.45,138.78,139.44,9649.0
2022-05-26 12:30:00,139.46,139.65,138.99,139.46,8319.0,139.46,139.65,138.99,139.46,8319.0
2022-05-26 13:00:00,139.56,139.85,139.01,139.25,8737.0,139.56,139.85,139.01,139.25,8737.0
2022-05-26 13:30:00,139.3,140.13,139.3,140.04,8691.0,139.3,140.13,139.3,140.04,8691.0
2022-05-26 14:00:00,140.22,140.34,139.88,140.13,5611.0,140.22,140.34,139.88,140.13,5611.0
2022-05-26 14:30:00,140.18,140.18,139.76,139.95,7400.0,140.18,140.18,139.76,139.95,7400.0
2022-05-26 15:00:00,139.98,139.99,139.22,139.55,8974.0,139.98,139.99,139.22,139.55,8974.0
2022-05-26 15:30:00,139.43,140.03,139.22,139.51,42226.0,139.43,140.03,139.22,139.51,42226.0
2022-05-27 09:30:00,139.87,141.72,139.87,141.04,22113.0,139.87,141.72,139.87,141.04,22113.0
2022-05-27 10:00:00,141.04,141.55,140.03,140.05,12618.0,141.04,141.55,140.03,140.05,12618.0
2022-05-27 10:30:00,140.01,140.27,139.67,139.83,12648.0,140.01,140.27,139.67,139.83,12648.0
2022-05-27 11:00:00,139.86,140.48,139.81,140.21,10967.0,139.86,140.48,139.81,140.21,10967.0
2022-05-27 11:30:00,140.22,140.61,139.73,140.61,8621.0,140.22,140.61,139.73,140.61,8621.0
2022-05-27 12:00:00,140.67,140.85,140.44,140.59,9343.0,140.67,140.85,140.44,140.59,9343.0
2022-05-27 12:30:00,140.48,141.08,140.42,140.79,8567.0,140.48,141.08,140.42,140.79,8567.0
2022-05-27 13:00:00,140.69,141.12,140.39,140.69,17058.0,140.69,141.12,140.39,140.69,17058.0
2022-05-27 13:30:00,140.75,140.83,140.26,140.39,9660.0,140.75,140.83,140.26,140.39,9660.0
2022-05-27 14:00:00,140.39,140.67,140.21,140.26,10292.0,140.39,140.67,140.21,140.26,10292.0
2022-05-27 14:30:00,140.3,140.74,140.25,140.6,12854.0,140.3,140.74,140.25,140.6,12854.0
2022-05-27 15:00:00,140.56,141.02,140.55,140.63,16341.0,140.56,141.02,140.55,140.63,16341.0
2022-05-27 15:30:00,140.65,141.88,140.63,141.86,61025.0,140.65,141.88,140.63,141.86,61025.0
2022-05-31 09:30:00,140.9,141.58,139.2,139.85,25712.0,140.9,141.58,139.2,139.85,25712.0
2022-05-31 10:00:00,139.95,141.44,139.12,141.1,15150.0,139.95,141.44,139.12,141.1,15150.0
2022-05-31 10:30:00,140.98,141.19,140.29,140.31,7884.0,140.98,141.19,140.29,140.31,7884.0
2022-05-31 11:00:00,140.19,140.43,139.64,140.23,14575.0,140.19,140.43,139.64,140.23,14575.0
2022-05-31 11:30:00,140.22,141.24,140.0,141.08,9647.0,140.22,141.24,140.0,141.08,9647.0
2022-05-31 12:00:00,141.03,141.24,140.44,140.64,11934.0,141.03,141.24,140.44,140.64,11934.0
2022-05-31 12:30:00,140.64,141.25,140.64,141.09,8870.0,140.64,141.25,140.64,141.09,8870.0
2022-05-31 13:00:00,141.08,141.12,140.19,140.43,9740.0,141.08,141.12,140.19,140.43,9740.0
2022-05-31 13:30:00,140.39,142.63,140.39,142.63,11093.0,140.39,142.63,140.39,142.63,11093.0
2022-05-31 14:00:00,142.65,142.65,141.71,141.93,14906.0,142.65,142.65,141.71,141.93,14906.0
2022-05-31 14:30:00,141.88,142.29,141.21,141.39,20449.0,141.88,142.29,141.21,141.39,20449.0
2022-05-31 15:00:00,141.5,141.95,141.16,141.72,15304.0,141.5,141.95,141.16,141.72,15304.0
2022-05-31 15:30:00,141.76,142.48,140.99,141.45,138434.0,141.76,142.48,140.99,141.45,138434.0
2022-06-01 09:30:00,141.59,141.76,138.7,138.7,30830.0,141.59,141.76,138.7,138.7,30830.0
2022-06-01 10:00:00,138.89,139.71,138.12,138.55,15614.0,138.89,139.71,138.12,138.55,15614.0
2022-06-01 10:30:00,138.64,138.98,138.39,138.78,9271.0,138.64,138.98,138.39,138.78,9271.0
2022-06-01 11:00:00,138.69,138.9,137.86,138.07,21094.0,138.69,138.9,137.86,138.07,21094.0
2022-06-01 11:30:00,138.1,138.41,137.9,138.09,12487.0,138.1,138.41,137.9,138.09,12487.0
2022-06-01 12:00:00,137.96,138.59,137.91,138.34,7810.0,137.96,138.59,137.91,138.34,7810.0
2022-06-01 12:30:00,138.29,138.57,137.92,138.19,8130.0,138.29,138.57,137.92,138.19,8130.0
2022-06-01 13:00:00,138.29,139.51,138.01,139.51,9824.0,138.29,139.51,138.01,139.51,9824.0
2022-06-01 13:30:00,139.37,140.4,139.17,140.4,12021.0,139.37,140.4,139.17,140.4,12021.0
2022-06-01 14:00:00,140.17,141.02,140.08,140.86,12658.0,140.17,141.02,140.08,140.86,12658.0
2022-06-01 14:30:00,140.85,140.99,140.14,140.14,11272.0,140.85,140.99,140.14,140.14,11272.0
2022-06-01 15:00:00,140.28,140.68,140.08,140.6,12537.0,140.28,140.68,140.08,140.6,12537.0
2022-06-01 15:30:00,140.59,140.8,139.58,139.61,47872.0,140.59,140.8,139.58,139.61,47872.0
2022-06-02 09:30:00,140.55,141.75,140.17,140.85,8446.0,140.55,141.75,140.17,140.85,8446.0
2022-06-02 10:00:00,140.51,141.33,140.07,140.27,5996.0,140.51,141.33,140.07,140.27,5996.0
2022-06-02 10:30:00,140.32,140.5,139.05,139.19,11207.0,140.32,140.5,139.05,139.19,11207.0
2022-06-02 11:00:00,139.15,140.08,139.11,139.95,10715.0,139.15,140.08,139.11,139.95,10715.0
2022-06-02 11:30:00,139.89,140.49,139.42,139.68,9080.0,139.89,140.49,139.42,139.68,9080.0
2022-06-02 12:00:00,139.59,140.68,139.45,140.6,5982.0,139.59,140.68,139.45,140.6,5982.0
2022-06-02 12:30:00,140.61,140.77,140.27,140.54,4872.0,140.61,140.77,140.27,140.54,4872.0
2022-06-02 13:00:00,140.47,140.55,139.61,139.93,7238.0,140.47,140.55,139.61,139.93,7238.0
2022-06-02 13:30:00,140.01,140.18,139.42,139.51,6054.0,140.01,140.18,139.42,139.51,6054.0
2022-06-02 14:00:00,139.64,140.29,139.51,140.18,5775.0,139.64,140.29,139.51,140.18,5775.0
2022-06-02 14:30:00,140.11,140.11,139.41,139.42,3893.0,140.11,140.11,139.41,139.42,3893.0
2022-06-02 15:00:00,139.48,139.97,139.42,139.71,5480.0,139.48,139.97,139.42,139.71,5480.0
2022-06-02 15:30:00,139.84,140.3,139.27,140.15,51936.0,139.84,140.3,139.27,140.15,51936.0
2022-06-03 09:30:00,138.35,139.43,137.47,139.22,10107.0,138.35,139.43,137.47,139.22,10107.0
2022-06-03 10:00:00,139.31,140.11,138.93,139.66,13519.0,139.31,140.11,138.93,139.66,13519.0
2022-06-03 10:30:00,139.79,140.05,139.18,139.58,5453.0,139.79,140.05,139.18,139.58,5453.0
2022-06-03 11:00:00,139.71,139.71,139.2,139.22,2905.0,139.71,139.71,139.2,139.22,2905.0
2022-06-03 11:30:00,139.28,140.0,139.28,139.49,2431.0,139.28,140.0,139.28,139.49,2431.0
2022-06-03 12:00:00,139.3,139.49,139.06,139.3,8494.0,139.3,139.49,139.06,139.3,8494.0
2022-06-03 12:30:00,139.46,140.1,139.38,140.07,3220.0,139.46,140.1,139.38,140.07,3220.0
2022-06-03 13:00:00,140.01,140.16,139.34,139.5,2757.0,140.01,140.16,139.34,139.5,2757.0
2022-06-03 13:30:00,139.44,139.55,139.12,139.43,5564.0,139.44,139.55,139.12,139.43,5564.0
2022-06-03 14:00:00,139.47,140.07,139.31,140.07,7340.0,139.47,140.07,139.31,140.07,7340.0
2022-06-03 14:30:00,140.04,140.04,139.32,139.5,5640.0,140.04,140.04,139.32,139.5,5640.0
2022-06-03 15:00:00,139.58,139.58,138.92,139.47,5772.0,139.58,139.58,138.92,139.47,5772.0
2022-06-03 15:30:00,139.5,139.73,138.93,138.95,88482.0,139.5,139.73,138.93,138.95,88482.0
2022-06-06 09:30:00,139.81,141.26,138.54,140.49,13060.0,139.81,141.26,138.54,140.49,13060.0
2022-06-06 10:00:00,140.65,141.99,140.39,141.74,12002.0,140.65,141.99,140.39,141.74,12002.0
2022-06-06 10:30:00,141.63,142.03,141.22,142.03,16740.0,141.63,142.03,141.22,142.03,16740.0
2022-06-06 11:00:00,142.0,142.15,141.2,141.39,20876.0,142.0,142.15,141.2,141.39,20876.0
2022-06-06 11:30:00,141.4,141.89,141.13,141.61,6630.0,141.4,141.89,141.13,141.61,6630.0
2022-06-06 12:00:00,141.69,141.71,140.82,140.93,12338.0,141.69,141.71,140.82,140.93,12338.0
2022-06-06 12:30:00,140.81,141.5,140.81,141.33,25848.0,140.81,141.5,140.81,141.33,25848.0
2022-06-06 13:00:00,141.31,141.43,141.06,141.36,5562.0,141.31,141.43,141.06,141.36,5562.0
2022-06-06 13:30:00,141.39,142.04,141.13,141.99,11642.0,141.39,142.04,141.13,141.99,11642.0
2022-06-06 14:00:00,141.93,142.07,141.12,141.12,6256.0,141.93,142.07,141.12,141.12,6256.0
2022-06-06 14:30:00,141.0,141.29,140.78,141.12,6293.0,141.0,141.29,140.78,141.12,6293.0
2022-06-06 15:00:00,141.06,141.72,141.05,141.61,12178.0,141.06,141.72,141.05,141.61,12178.0
2022-06-06 15:30:00,141.61,141.96,141.42,141.6,59803.0,141.61,141.96,141.42,141.6,59803.0
2022-06-07 09:30:00,140.25,140.25,137.95,139.49,11928.0,140.25,140.25,137.95,139.49,11928.0
2022-06-07 10:00:00,139.45,140.0,139.14,139.64,16363.0,139.45,140.0,139.14,139.64,16363.0
2022-06-07 10:30:00,139.75,141.81,139.65,141.81,5321.0,139.75,141.81,139.65,141.81,5321.0
2022-06-07 11:00:00,141.75,142.26,141.21,141.22,7098.0,141.75,142.26,141.21,141.22,7098.0
2022-06-07 11:30:00,141.2,141.34,139.86,139.86,7134.0,141.2,141.34,139.86,139.86,7134.0
2022-06-07 12:00:00,139.95,140.56,139.95,140.51,3917.0,139.95,140.56,139.95,140.51,3917.0
2022-06-07 12:30:00,140.49,141.45,140.49,140.5,13903.0,140.49,141.45,140.49,140.5,13903.0
2022-06-07 13:00:00,140.51,141.19,140.28,140.97,10674.0,140.51,141.19,140.28,140.97,10674.0
2022-06-07 13:30:00,140.98,141.01,140.58,140.64,3086.0,140.98,141.01,140.58,140.64,3086.0
2022-06-07 14:00:00,140.62,141.15,140.59,141.03,19066.0,140.62,141.15,140.59,141.03,19066.0
2022-06-07 14:30:00,141.0,141.09,140.41,140.74,6170.0,141.0,141.09,140.41,140.74,6170.0
2022-06-07 15:00:00,140.64,141.14,140.64,141.14,7557.0,140.64,141.14,140.64,141.14,7557.0
2022-06-07 15:30:00,141.08,141.48,140.99,141.41,36704.0,141.08,141.48,140.99,141.41,36704.0
2022-06-08 09:30:00,139.09,140.22,138.02,140.22,21881.0,139.09,140.22,138.02,140.22,21881.0
2022-06-08 10:00:00,140.53,141.01,139.86,140.36,8740.0,140.53,141.01,139.86,140.36,8740.0
2022-06-08 10:30:00,140.16,140.74,139.98,140.12,7712.0,140.16,140.74,139.98,140.12,7712.0
2022-06-08 11:00:00,140.39,141.02,140.04,141.02,8461.0,140.39,141.02,140.04,141.02,8461.0
2022-06-08 11:30:00,140.91,141.18,140.58,140.58,4048.0,140.91,141.18,140.58,140.58,4048.0
2022-06-08 12:00:00,140.75,141.12,140.04,140.07,5288.0,140.75,141.12,140.04,140.07,5288.0
2022-06-08 12:30:00,140.04,140.04,139.02,139.34,4788.0,140.04,140.04,139.02,139.34,4788.0
2022-06-08 13:00:00,139.27,139.69,139.21,139.4,4336.0,139.27,139.69,139.21,139.4,4336.0
2022-06-08 13:30:00,139.28,139.5,138.8,139.19,5839.0,139.28,139.5,138.8,139.19,5839.0
2022-06-08 14:00:00,139.27,139.98,139.26,139.65,5582.0,139.27,139.98,139.26,139.65,5582.0
2022-06-08 14:30:00,139.63,140.03,139.43,139.75,4835.0,139.63,140.03,139.43,139.75,4835.0
2022-06-08 15:00:00,139.78,140.33,139.5,140.28,10695.0,139.78,140.33,139.5,140.28,10695.0
2022-06-08 15:30:00,140.27,140.27,139.42,139.56,38404.0,140.27,140.27,139.42,139.56,38404.0
2022-06-09 09:30:00,138.42,140.44,137.98,140.37,16169.0,138.42,140.44,137.98,140.37,16169.0
2022-06-09 10:00:00,140.57,140.76,139.83,140.76,8523.0,140.57,140.76,139.83,140.76,8523.0
2022-06-09 10:30:00,140.67,141.0,140.18,140.2,6487.0,140.67,141.0,140.18,140.2,6487.0
2022-06-09 11:00:00,140.44,140.95,139.99,140.56,5174.0,140.44,140.95,139.99,140.56,5174.0
2022-06-09 11:30:00,140.46,141.26,140.36,141.1,7370.0,140.46,141.26,140.36,141.1,7370.0
2022-06-09 12:00:00,141.22,141.22,140.19,140.82,5551.0,141.22,141.22,140.19,140.82,5551.0
2022-06-09 12:30:00,140.71,141.76,140.69,141.75,5677.0,140.71,141.76,140.69,141.75,5677.0
2022-06-09 13:00:00,141.8,142.17,141.47,141.49,10091.0,141.8,142.17,141.47,141.49,10091.0
2022-06-09 13:30:00,141.42,142.05,141.23,141.91,8630.0,141.42,142.05,141.23,141.91,8630.0
2022-06-09 14:00:00,141.98,142.54,141.87,142.36,13362.0,141.98,142.54,141.87,142.36,13362.0
2022-06-09 14:30:00,142.3,142.37,141.89,142.13,11812.0,142.3,142.37,141.89,142.13,11812.0
2022-06-09 15:00:00,142.07,142.24,141.57,142.06,18970.0,142.07,142.24,141.57,142.06,18970.0
2022-06-09 15:30:00,142.03,142.04,140.9,140.92,66294.0,142.03,142.04,140.9,140.92,66294.0
2022-06-10 09:30:00,138.31,139.86,137.75,137.75,46665.0,138.31,139.86,137.75,137.75,46665.0
2022-06-10 10:00:00,137.0,137.27,135.07,135.59,27714.0,137.0,137.27,135.07,135.59,27714.0
2022-06-10 10:30:00,135.63,137.58,135.27,136.42,13489.0,135.63,137.58,135.27,136.42,13489.0
2022-06-10 11:00:00,136.53,136.53,134.9,135.16,14928.0,136.53,136.53,134.9,135.16,14928.0
2022-06-10 11:30:00,135.28,135.28,134.06,134.5,7210.0,135.28,135.28,134.06,134.5,7210.0
2022-06-10 12:00:00,134.61,135.03,134.25,134.48,7899.0,134.61,135.03,134.25,134.48,7899.0
2022-06-10 12:30:00,134.58,134.64,133.92,134.29,7406.0,134.58,134.64,133.92,134.29,7406.0
2022-06-10 13:00:00,134.14,134.36,133.71,134.21,7762.0,134.14,134.36,133.71,134.21,7762.0
2022-06-10 13:30:00,134.22,134.57,133.83,133.83,7467.0,134.22,134.57,133.83,133.83,7467.0
2022-06-10 14:00:00,133.74,133.82,133.28,133.32,8285.0,133.74,133.82,133.28,133.32,8285.0
2022-06-10 14:30:00,133.21,134.0,132.91,133.76,9766.0,133.21,134.0,132.91,133.76,9766.0
2022-06-10 15:00:00,133.81,133.91,133.03,133.74,13845.0,133.81,133.91,133.03,133.74,13845.0
2022-06-10 15:30:00,133.58,133.75,131.82,131.85,58451.0,133.58,133.75,131.82,131.85,58451.0
2022-06-13 09:30:00,127.62,130.48,127.52,128.76,24509.0,127.62,130.48,127.52,128.76,24509.0
2022-06-13 10:00:00,128.66,129.0,126.33,126.39,17955.0,128.66,129.0,126.33,126.39,17955.0
2022-06-13 10:30:00,126.49,126.59,124.48,124.51,10263.0,126.49,126.59,124.48,124.51,10263.0
2022-06-13 11:00:00,124.38,125.7,124.26,124.9,8085.0,124.38,125.7,124.26,124.9,8085.0
2022-06-13 11:30:00,125.0,125.76,124.79,124.9,16760.0,125.0,125.76,124.79,124.9,16760.0
2022-06-13 12:00:00,124.89,125.42,124.7,125.02,7394.0,124.89,125.42,124.7,125.02,7394.0
2022-06-13 12:30:00,125.06,125.76,124.47,124.49,7086.0,125.06,125.76,124.47,124.49,7086.0
2022-06-13 13:00:00,124.33,124.86,123.91,124.58,7877.0,124.33,124.86,123.91,124.58,7877.0
2022-06-13 13:30:00,124.58,125.83,124.22,125.34,5896.0,124.58,125.83,124.22,125.34,5896.0
2022-06-13 14:00:00,125.24,125.24,124.33,124.82,11753.0,125.24,125.24,124.33,124.82,11753.0
2022-06-13 14:30:00,124.75,125.17,124.1,124.36,8886.0,124.75,125.17,124.1,124.36,8886.0
2022-06-13 15:00:00,124.34,124.46,123.38,123.38,14225.0,124.34,124.46,123.38,123.38,14225.0
2022-06-13 15:30:00,123.29,123.9,122.68,123.76,60600.0,123.29,123.9,122.68,123.76,60600.0
2022-06-14 09:30:00,123.88,125.02,123.28,124.7,29436.0,123.88,125.02,123.28,124.7,29436.0
2022-06-14 10:00:00,124.8,125.5,123.87,124.05,15082.0,124.8,125.5,123.87,124.05,15082.0
2022-06-14 10:30:00,124.03,124.25,123.09,123.5,16152.0,124.03,124.25,123.09,123.5,16152.0
2022-06-14 11:00:00,123.61,124.01,122.3,122.96,20622.0,123.61,124.01,122.3,122.96,20622.0
2022-06-14 11:30:00,122.82,123.55,122.68,123.51,9928.0,122.82,123.55,122.68,123.51,9928.0
2022-06-14 12:00:00,123.4,123.44,121.71,121.98,14516.0,123.4,123.44,121.71,121.98,14516.0
2022-06-14 12:30:00,122.1,122.38,121.73,122.38,9289.0,122.1,122.38,121.73,122.38,9289.0
2022-06-14 13:00:00,122.47,123.29,122.24,122.94,9753.0,122.47,123.29,122.24,122.94,9753.0
2022-06-14 13:30:00,122.89,122.89,121.62,122.27,10462.0,122.89,122.89,121.62,122.27,10462.0
2022-06-14 14:00:00,122.41,124.15,122.36,124.08,15451.0,122.41,124.15,122.36,124.08,15451.0
2022-06-14 14:30:00,124.02,124.15,123.1,123.31,16814.0,124.02,124.15,123.1,123.31,16814.0
2022-06-14 15:00:00,123.44,123.69,122.85,122.98,20222.0,123.44,123.69,122.85,122.98,20222.0
2022-06-14 15:30:00,123.0,123.82,122.94,123.63,74400.0,123.0,123.82,122.94,123.63,74400.0
2022-06-15 09:30:00,125.56,125.8,124.5,125.45,19221.0,125.56,125.8,124.5,125.45,19221.0
2022-06-15 10:00:00,125.42,127.11,125.41,126.44,18307.0,125.42,127.11,125.41,126.44,18307.0
2022-06-15 10:30:00,126.66,126.79,125.64,126.22,19418.0,126.66,126.79,125.64,126.22,19418.0
2022-06-15 11:00:00,126.23,126.24,124.92,125.35,11120.0,126.23,126.24,124.92,125.35,11120.0
2022-06-15 11:30:00,125.29,125.51,124.84,125.33,11147.0,125.29,125.51,124.84,125.33,11147.0
2022-06-15 12:00:00,125.34,125.76,125.12,125.71,10630.0,125.34,125.76,125.12,125.71,10630.0
2022-06-15 12:30:00,125.58,125.78,124.85,124.98,10495.0,125.58,125.78,124.85,124.98,10495.0
2022-06-15 13:00:00,124.97,125.6,124.97,125.47,8394.0,124.97,125.6,124.97,125.47,8394.0
2022-06-15 13:30:00,125.41,126.07,125.27,125.93,12230.0,125.41,126.07,125.27,125.93,12230.0
2022-06-15 14:00:00,125.75,125.92,123.89,124.21,18060.0,125.75,125.92,123.89,124.21,18060.0
2022-06-15 14:30:00,124.05,126.93,123.04,125.07,27955.0,124.05,126.93,123.04,125.07,27955.0
2022-06-15 15:00:00,125.17,126.52,125.03,126.52,35075.0,125.17,126.52,125.03,126.52,35075.0
2022-06-15 15:30:00,126.56,126.92,125.11,125.31,45291.0,126.56,126.92,125.11,125.31,45291.0
2022-06-16 09:30:00,120.79,121.72,116.91,117.29,54121.0,120.79,121.72,116.91,117.29,54121.0
2022-06-16 10:00:00,117.15,117.35,115.92,116.89,38279.0,117.15,117.35,115.92,116.89,38279.0
2022-06-16 10:30:00,116.62,117.0,115.37,115.42,30109.0,116.62,117.0,115.37,115.42,30109.0
2022-06-16 11:00:00,115.36,116.79,115.22,116.76,58419.0,115.36,116.79,115.22,116.76,58419.0
2022-06-16 11:30:00,116.68,117.46,116.08,116.17,54167.0,116.68,117.46,116.08,116.17,54167.0
2022-06-16 12:00:00,116.14,116.2,115.3,115.62,16389.0,116.14,116.2,115.3,115.62,16389.0
2022-06-16 12:30:00,115.54,115.81,114.96,115.07,21592.0,115.54,115.81,114.96,115.07,21592.0
2022-06-16 13:00:00,115.31,116.22,114.99,116.08,26960.0,115.31,116.22,114.99,116.08,26960.0
2022-06-16 13:30:00,115.96,116.71,115.96,116.18,30065.0,115.96,116.71,115.96,116.18,30065.0
2022-06-16 14:00:00,116.09,116.47,115.87,116.01,14841.0,116.09,116.47,115.87,116.01,14841.0
2022-06-16 14:30:00,115.94,116.58,115.58,116.29,24766.0,115.94,116.58,115.58,116.29,24766.0
2022-06-16 15:00:00,116.26,117.47,116.16,117.25,35299.0,116.26,117.47,116.16,117.25,35299.0
2022-06-16 15:30:00,117.22,117.35,115.95,116.76,89065.0,117.22,117.35,115.95,116.76,89065.0
2022-06-17 09:30:00,117.44,118.14,115.94,117.37,67822.0,117.44,118.14,115.94,117.37,67822.0
2022-06-17 10:00:00,117.41,117.72,115.67,115.99,20740.0,117.41,117.72,115.67,115.99,20740.0
2022-06-17 10:30:00,115.93,116.65,115.21,116.65,20626.0,115.93,116.65,115.21,116.65,20626.0
2022-06-17 11:00:00,116.64,118.62,116.4,118.44,19955.0,116.64,118.62,116.4,118.44,19955.0
2022-06-17 11:30:00,118.48,119.11,117.94,118.29,23571.0,118.48,119.11,117.94,118.29,23571.0
2022-06-17 12:00:00,118.28,118.9,117.7,118.7,12020.0,118.28,118.9,117.7,118.7,12020.0
2022-06-17 12:30:00,118.74,119.17,118.47,118.67,19221.0,118.74,119.17,118.47,118.67,19221.0
2022-06-17 13:00:00,118.43,120.27,118.42,119.35,20573.0,118.43,120.27,118.42,119.35,20573.0
2022-06-17 13:30:00,119.39,120.08,119.26,119.78,14569.0,119.39,120.08,119.26,119.78,14569.0
2022-06-17 14:00:00,119.91,120.29,119.42,119.43,22968.0,119.91,120.29,119.42,119.43,22968.0
2022-06-17 14:30:00,119.3,120.37,119.23,119.56,17599.0,119.3,120.37,119.23,119.56,17599.0
2022-06-17 15:00:00,119.5,119.73,118.7,119.63,19425.0,119.5,119.73,118.7,119.63,19425.0
2022-06-17 15:30:00,119.64,120.3,119.43,119.92,112061.0,119.64,120.3,119.43,119.92,112061.0
2022-06-21 09:30:00,121.88,122.6,119.08,120.47,37241.0,121.88,122.6,119.08,120.47,37241.0
2022-06-21 10:00:00,120.59,121.7,120.44,121.08,18455.0,120.59,121.7,120.44,121.08,18455.0
2022-06-21 10:30:00,121.08,121.51,120.44,121.2,13213.0,121.08,121.51,120.44,121.2,13213.0
2022-06-21 11:00:00,121.05,121.08,120.23,120.23,11386.0,121.05,121.08,120.23,120.23,11386.0
2022-06-21 11:30:00,120.34,120.74,120.24,120.24,7556.0,120.34,120.74,120.24,120.24,7556.0
2022-06-21 12:00:00,120.24,121.17,120.24,121.16,19525.0,120.24,121.17,120.24,121.16,19525.0
2022-06-21 12:30:00,121.21,121.56,121.15,121.39,10634.0,121.21,121.56,121.15,121.39,10634.0
2022-06-21 13:00:00,121.47,121.56,120.37,120.38,12418.0,121.47,121.56,120.37,120.38,12418.0
2022-06-21 13:30:00,120.42,120.76,120.3,120.33,12880.0,120.42,120.76,120.3,120.33,12880.0
2022-06-21 14:00:00,120.39,120.53,120.16,120.34,8473.0,120.39,120.53,120.16,120.34,8473.0
2022-06-21 14:30:00,120.37,120.83,120.33,120.59,9854.0,120.37,120.83,120.33,120.59,9854.0
2022-06-21 15:00:00,120.51,120.69,120.35,120.39,13275.0,120.51,120.69,120.35,120.39,13275.0
2022-06-21 15:30:00,120.48,120.88,120.24,120.43,54819.0,120.48,120.88,120.24,120.43,54819.0
2022-06-22 09:30:00,117.95,120.75,117.64,119.89,31553.0,117.95,120.75,117.64,119.89,31553.0
2022-06-22 10:00:00,119.69,122.35,119.42,122.35,11786.0,119.69,122.35,119.42,122.35,11786.0
2022-06-22 10:30:00,122.34,123.27,122.0,122.06,17750.0,122.34,123.27,122.0,122.06,17750.0
2022-06-22 11:00:00,121.72,122.13,121.25,122.13,38430.0,121.72,122.13,121.25,122.13,38430.0
2022-06-22 11:30:00,122.02,122.37,120.72,120.82,17144.0,122.02,122.37,120.72,120.82,17144.0
2022-06-22 12:00:00,120.73,122.06,120.73,121.76,6876.0,120.73,122.06,120.73,121.76,6876.0
2022-06-22 12:30:00,121.7,122.26,121.55,122.26,9205.0,121.7,122.26,121.55,122.26,9205.0
2022-06-22 13:00:00,122.09,122.38,121.84,122.14,13547.0,122.09,122.38,121.84,122.14,13547.0
2022-06-22 13:30:00,122.09,122.29,122.01,122.15,6472.0,122.09,122.29,122.01,122.15,6472.0
2022-06-22 14:00:00,122.15,122.9,122.09,122.54,16353.0,122.15,122.9,122.09,122.54,16353.0
2022-06-22 14:30:00,122.73,122.89,122.36,122.78,9980.0,122.73,122.89,122.36,122.78,9980.0
2022-06-22 15:00:00,122.75,122.91,122.33,122.33,12158.0,122.75,122.91,122.33,122.33,12158.0
2022-06-22 15:30:00,122.35,122.63,121.67,122.54,97275.0,122.35,122.63,121.67,122.54,97275.0
2022-06-23 09:30:00,122.46,124.63,122.46,124.63,11311.0,122.46,124.63,122.46,124.63,11311.0
2022-06-23 10:00:00,124.91,124.91,123.68,124.48,14981.0,124.91,124.91,123.68,124.48,14981.0
2022-06-23 10:30:00,124.61,125.94,124.45,125.79,13378.0,124.61,125.94,124.45,125.79,13378.0
2022-06-23 11:00:00,125.63,125.79,125.01,125.01,12682.0,125.63,125.79,125.01,125.01,12682.0
2022-06-23 11:30:00,125.08,125.7,124.72,124.97,19493.0,125.08,125.7,124.72,124.97,19493.0
2022-06-23 12:00:00,124.91,125.55,124.56,125.32,8997.0,124.91,125.55,124.56,125.32,8997.0
2022-06-23 12:30:00,125.29,125.63,125.06,125.11,10523.0,125.29,125.63,125.06,125.11,10523.0
2022-06-23 13:00:00,125.06,125.88,124.96,125.58,18059.0,125.06,125.88,124.96,125.58,18059.0
2022-06-23 13:30:00,125.64,126.04,125.27,125.96,14903.0,125.64,126.04,125.27,125.96,14903.0
2022-06-23 14:00:00,125.89,126.36,125.85,126.26,19142.0,125.89,126.36,125.85,126.26,19142.0
2022-06-23 14:30:00,126.19,127.3,126.13,127.3,16826.0,126.19,127.3,126.13,127.3,16826.0
2022-06-23 15:00:00,127.35,128.01,127.07,127.9,22489.0,127.35,128.01,127.07,127.9,22489.0
2022-06-23 15:30:00,127.93,128.57,127.87,128.19,82822.0,127.93,128.57,127.87,128.19,82822.0
2022-06-24 09:30:00,129.19,130.54,128.03,128.48,46715.0,129.19,130.54,128.03,128.48,46715.0
2022-06-24 10:00:00,128.89,129.87,128.83,128.97,12434.0,128.89,129.87,128.83,128.97,12434.0
2022-06-24 10:30:00,128.93,130.46,128.93,130.23,13241.0,128.93,130.46,128.93,130.23,13241.0
2022-06-24 11:00:00,130.17,130.35,129.18,129.76,11796.0,130.17,130.35,129.18,129.76,11796.0
2022-06-24 11:30:00,129.84,130.26,129.74,129.78,10774.0,129.84,130.26,129.74,129.78,10774.0
2022-06-24 12:00:00,129.64,129.97,129.01,129.29,9208.0,129.64,129.97,129.01,129.29,9208.0
2022-06-24 12:30:00,129.4,129.51,128.73,128.75,10187.0,129.4,129.51,128.73,128.75,10187.0
2022-06-24 13:00:00,128.77,129.15,128.58,128.76,19885.0,128.77,129.15,128.58,128.76,19885.0
2022-06-24 13:30:00,128.7,129.03,128.58,128.89,9027.0,128.7,129.03,128.58,128.89,9027.0
2022-06-24 14:00:00,128.94,128.94,127.75,128.09,20737.0,128.94,128.94,127.75,128.09,20737.0
2022-06-24 14:30:00,128.16,128.29,127.82,127.99,10582.0,128.16,128.29,127.82,127.99,10582.0
2022-06-24 15:00:00,128.07,128.31,127.63,127.81,11865.0,128.07,128.31,127.63,127.81,11865.0
2022-06-24 15:30:00,127.76,128.03,127.26,127.95,101819.0,127.76,128.03,127.26,127.95,101819.0
2022-06-27 09:30:00,128.21,128.56,126.47,128.56,36713.0,128.21,128.56,126.47,128.56,36713.0
2022-06-27 10:00:00,128.66,128.99,127.93,128.03,7303.0,128.66,128.99,127.93,128.03,7303.0
2022-06-27 10:30:00,128.18,129.57,128.0,128.83,10320.0,128.18,129.57,128.0,128.83,10320.0
2022-06-27 11:00:00,128.92,130.25,128.91,129.78,11874.0,128.92,130.25,128.91,129.78,11874.0
2022-06-27 11:30:00,129.75,130.11,129.53,129.69,22947.0,129.75,130.11,129.53,129.69,22947.0
2022-06-27 12:00:00,129.69,129.76,129.12,129.45,11792.0,129.69,129.76,129.12,129.45,11792.0
2022-06-27 12:30:00,129.39,130.36,129.38,130.36,11088.0,129.39,130.36,129.38,130.36,11088.0
2022-06-27 13:00:00,130.4,130.48,130.0,130.37,9896.0,130.4,130.48,130.0,130.37,9896.0
2022-06-27 13:30:00,130.34,130.65,129.99,130.44,11579.0,130.34,130.65,129.99,130.44,11579.0
2022-06-27 14:00:00,130.4,130.82,130.08,130.51,19703.0,130.4,130.82,130.08,130.51,19703.0
2022-06-27 14:30:00,130.46,130.87,130.39,130.43,10026.0,130.46,130.87,130.39,130.43,10026.0
2022-06-27 15:00:00,130.39,130.57,130.09,130.35,16423.0,130.39,130.57,130.09,130.35,16423.0
2022-06-27 15:30:00,130.32,130.42,129.45,129.75,114404.0,130.32,130.42,129.45,129.75,114404.0
2022-06-28 09:30:00,129.72,131.11,129.72,130.87,18315.0,129.72,131.11,129.72,130.87,18315.0
2022-06-28 10:00:00,131.02,131.02,129.21,129.82,11764.0,131.02,131.02,129.21,129.82,11764.0
2022-06-28 10:30:00,129.84,130.74,129.51,129.91,14737.0,129.84,130.74,129.51,129.91,14737.0
2022-06-28 11:00:00,129.95,130.38,129.38,129.39,16809.0,129.95,130.38,129.38,129.39,16809.0
2022-06-28 11:30:00,129.46,129.64,128.63,129.12,23082.0,129.46,129.64,128.63,129.12,23082.0
2022-06-28 12:00:00,129.08,130.17,128.96,130.06,12746.0,129.08,130.17,128.96,130.06,12746.0
2022-06-28 12:30:00,130.04,130.04,128.87,129.12,7097.0,130.04,130.04,128.87,129.12,7097.0
2022-06-28 13:00:00,129.03,129.35,128.54,128.93,10210.0,129.03,129.35,128.54,128.93,10210.0
2022-06-28 13:30:00,128.8,129.2,128.79,128.86,8670.0,128.8,129.2,128.79,128.86,8670.0
2022-06-28 14:00:00,128.83,129.1,128.31,128.49,11785.0,128.83,129.1,128.31,128.49,11785.0
2022-06-28 14:30:00,128.5,128.76,128.08,128.08,9802.0,128.5,128.76,128.08,128.08,9802.0
2022-06-28 15:00:00,128.02,128.17,127.63,128.17,15235.0,128.02,128.17,127.63,128.17,15235.0
2022-06-28 15:30:00,128.19,128.25,127.71,127.92,80134.0,128.19,128.25,127.71,127.92,80134.0
2022-06-29 09:30:00,128.12,128.12,125.38,126.77,30299.0,128.12,128.12,125.38,126.77,30299.0
2022-06-29 10:00:00,126.68,127.72,126.68,127.48,17376.0,126.68,127.72,126.68,127.48,17376.0
2022-06-29 10:30:00,127.3,128.26,127.2,127.22,13123.0,127.3,128.26,127.2,127.22,13123.0
2022-06-29 11:00:00,127.15,127.15,126.08,126.53,17272.0,127.15,127.15,126.08,126.53,17272.0
2022-06-29 11:30:00,126.54,127.44,126.54,126.99,13760.0,126.54,127.44,126.54,126.99,13760.0
2022-06-29 12:00:00,127.02,127.09,126.11,126.12,7360.0,127.02,127.09,126.11,126.12,7360.0
2022-06-29 12:30:00,126.26,127.1,126.17,126.93,9617.0,126.26,127.1,126.17,126.93,9617.0
2022-06-29 13:00:00,126.88,127.16,126.24,126.56,8562.0,126.88,127.16,126.24,126.56,8562.0
2022-06-29 13:30:00,126.54,127.19,126.44,127.19,5765.0,126.54,127.19,126.44,127.19,5765.0
2022-06-29 14:00:00,127.1,127.46,126.82,127.06,17485.0,127.1,127.46,126.82,127.06,17485.0
2022-06-29 14:30:00,127.03,127.03,126.38,126.6,8858.0,127.03,127.03,126.38,126.6,8858.0
2022-06-29 15:00:00,126.63,126.94,126.4,126.94,11281.0,126.63,126.94,126.4,126.94,11281.0
2022-06-29 15:30:00,126.86,126.88,126.21,126.5,64368.0,126.86,126.88,126.21,126.5,64368.0
2022-06-30 09:30:00,124.53,124.53,121.27,121.27,43242.0,124.53,124.53,121.27,121.27,43242.0
2022-06-30 10:00:00,121.19,122.78,120.51,122.35,25614.0,121.19,122.78,120.51,122.35,25614.0
2022-06-30 10:30:00,122.26,123.29,122.19,122.95,22145.0,122.26,123.29,122.19,122.95,22145.0
2022-06-30 11:00:00,123.03,124.88,123.01,124.6,10127.0,123.03,124.88,123.01,124.6,10127.0
2022-06-30 11:30:00,124.76,124.79,124.28,124.5,8215.0,124.76,124.79,124.28,124.5,8215.0
2022-06-30 12:00:00,124.59,125.45,124.02,125.25,9210.0,124.59,125.45,124.02,125.25,9210.0
2022-06-30 12:30:00,125.46,126.02,125.31,125.62,13670.0,125.46,126.02,125.31,125.62,13670.0
2022-06-30 13:00:00,125.7,125.88,125.05,125.54,8612.0,125.7,125.88,125.05,125.54,8612.0
2022-06-30 13:30:00,125.45,126.09,125.42,125.65,12207.0,125.45,126.09,125.42,125.65,12207.0
2022-06-30 14:00:00,125.64,125.89,125.05,125.43,12957.0,125.64,125.89,125.05,125.43,12957.0
2022-06-30 14:30:00,125.42,125.66,124.73,124.83,9993.0,125.42,125.66,124.73,124.83,9993.0
2022-06-30 15:00:00,124.93,124.93,124.07,124.73,17815.0,124.93,124.93,124.07,124.73,17815.0
2022-06-30 15:30:00,124.77,124.94,123.34,124.24,74857.0,124.77,124.94,123.34,124.24,74857.0
2022-07-01 09:30:00,124.42,127.9,124.42,127.22,20279.0,124.42,127.9,124.42,127.22,20279.0
2022-07-01 10:00:00,126.99,127.18,124.85,126.32,34336.0,126.99,127.18,124.85,126.32,34336.0
2022-07-01 10:30:00,126.22,126.76,125.49,126.18,21233.0,126.22,126.76,125.49,126.18,21233.0
2022-07-01 11:00:00,126.21,127.24,126.1,126.55,15338.0,126.21,127.24,126.1,126.55,15338.0
2022-07-01 11:30:00,126.73,126.92,125.41,125.67,14827.0,126.73,126.92,125.41,125.67,14827.0
2022-07-01 12:00:00,125.73,127.1,125.73,127.05,6158.0,125.73,127.1,125.73,127.05,6158.0
2022-07-01 12:30:00,127.08,127.25,126.28,126.29,8944.0,127.08,127.25,126.28,126.29,8944.0
2022-07-01 13:00:00,126.23,127.09,126.23,127.01,8121.0,126.23,127.09,126.23,127.01,8121.0
2022-07-01 13:30:00,127.07,127.49,126.57,127.41,11176.0,127.07,127.49,126.57,127.41,11176.0
2022-07-01 14:00:00,127.42,128.1,127.2,127.78,9405.0,127.42,128.1,127.2,127.78,9405.0
2022-07-01 14:30:00,127.79,128.01,127.55,127.76,11644.0,127.79,128.01,127.55,127.76,11644.0
2022-07-01 15:00:00,127.77,128.22,127.5,128.14,10374.0,127.77,128.22,127.5,128.14,10374.0
2022-07-01 15:30:00,128.15,129.76,128.04,128.95,141019.0,128.15,129.76,128.04,128.95,141019.0
2022-07-05 09:30:00,125.52,126.54,124.07,124.21,70163.0,125.52,126.54,124.07,124.21,70163.0
2022-07-05 10:00:00,124.16,124.83,123.69,124.83,16394.0,124.16,124.83,123.69,124.83,16394.0
2022-07-05 10:30:00,124.63,125.75,124.46,124.74,25976.0,124.63,125.75,124.46,124.74,25976.0
2022-07-05 11:00:00,124.77,124.81,123.96,124.12,18922.0,124.77,124.81,123.96,124.12,18922.0
2022-07-05 11:30:00,124.12,124.72,123.81,124.1,17399.0,124.12,124.72,123.81,124.1,17399.0
2022-07-05 12:00:00,124.11,124.66,123.93,124.34,14958.0,124.11,124.66,123.93,124.34,14958.0
2022-07-05 12:30:00,124.39,124.53,123.83,123.87,11993.0,124.39,124.53,123.83,123.87,11993.0
2022-07-05 13:00:00,123.88,124.84,123.79,124.65,13392.0,123.88,124.84,123.79,124.65,13392.0
2022-07-05 13:30:00,124.56,125.33,124.55,124.83,11995.0,124.56,125.33,124.55,124.83,11995.0
2022-07-05 14:00:00,124.72,125.02,124.61,124.85,13878.0,124.72,125.02,124.61,124.85,13878.0
2022-07-05 14:30:00,124.91,125.32,124.86,125.16,13907.0,124.91,125.32,124.86,125.16,13907.0
2022-07-05 15:00:00,124.86,125.63,124.81,125.47,24560.0,124.86,125.63,124.81,125.47,24560.0
2022-07-05 15:30:00,125.5,126.06,125.34,125.98,97959.0,125.5,126.06,125.34,125.98,97959.0
2022-07-06 09:30:00,126.42,127.73,123.26,123.46,13610.0,126.42,127.73,123.26,123.46,13610.0
2022-07-06 10:00:00,123.35,123.82,121.46,121.65,16759.0,123.35,123.82,121.46,121.65,16759.0
2022-07-06 10:30:00,121.62,122.49,120.87,121.52,40399.0,121.62,122.49,120.87,121.52,40399.0
2022-07-06 11:00:00,121.39,121.52,120.42,121.01,26500.0,121.39,121.52,120.42,121.01,26500.0
2022-07-06 11:30:00,120.99,120.99,120.0,120.41,18507.0,120.99,120.99,120.0,120.41,18507.0
2022-07-06 12:00:00,120.47,120.47,120.0,120.28,15764.0,120.47,120.47,120.0,120.28,15764.0
2022-07-06 12:30:00,120.2,120.49,120.13,120.31,14494.0,120.2,120.49,120.13,120.31,14494.0
2022-07-06 13:00:00,120.34,120.84,120.3,120.36,19040.0,120.34,120.84,120.3,120.36,19040.0
2022-07-06 13:30:00,120.31,121.03,120.22,120.91,25671.0,120.31,121.03,120.22,120.91,25671.0
2022-07-06 14:00:00,120.85,121.84,120.59,121.84,25229.0,120.85,121.84,120.59,121.84,25229.0
2022-07-06 14:30:00,121.89,123.11,121.65,122.59,23086.0,121.89,123.11,121.65,122.59,23086.0
2022-07-06 15:00:00,122.64,123.25,122.03,123.13,23137.0,122.64,123.25,122.03,123.13,23137.0
2022-07-06 15:30:00,123.2,123.2,121.8,122.24,111994.0,123.2,123.2,121.8,122.24,111994.0
2022-07-07 09:30:00,123.04,124.07,121.75,122.25,36191.0,123.04,124.07,121.75,122.25,36191.0
2022-07-07 10:00:00,121.88,122.5,121.26,121.94,17176.0,121.88,122.5,121.26,121.94,17176.0
2022-07-07 10:30:00,121.87,122.35,121.72,122.17,23787.0,121.87,122.35,121.72,122.17,23787.0
2022-07-07 11:00:00,122.25,122.78,122.07,122.55,22746.0,122.25,122.78,122.07,122.55,22746.0
2022-07-07 11:30:00,122.47,122.59,122.12,122.5,11429.0,122.47,122.59,122.12,122.5,11429.0
2022-07-07 12:00:00,122.46,122.63,121.99,122.04,12777.0,122.46,122.63,121.99,122.04,12777.0
2022-07-07 12:30:00,122.09,122.49,121.99,122.17,13129.0,122.09,122.49,121.99,122.17,13129.0
2022-07-07 13:00:00,122.08,122.16,121.76,121.88,10367.0,122.08,122.16,121.76,121.88,10367.0
2022-07-07 13:30:00,121.95,122.48,121.95,122.04,9391.0,121.95,122.48,121.95,122.04,9391.0
2022-07-07 14:00:00,122.04,122.56,121.88,122.56,9618.0,122.04,122.56,121.88,122.56,9618.0
2022-07-07 14:30:00,122.5,122.86,122.3,122.86,14202.0,122.5,122.86,122.3,122.86,14202.0
2022-07-07 15:00:00,122.82,123.01,122.67,122.8,17470.0,122.82,123.01,122.67,122.8,17470.0
2022-07-07 15:30:00,122.78,123.4,122.75,123.28,83427.0,122.78,123.4,122.75,123.28,83427.0
2022-07-08 09:30:00,123.42,124.4,122.03,122.28,14739.0,123.42,124.4,122.03,122.28,14739.0
2022-07-08 10:00:00,122.41,124.76,122.41,124.48,14375.0,122.41,124.76,122.41,124.48,14375.0
2022-07-08 10:30:00,124.48,124.56,122.98,123.35,53899.0,124.48,124.56,122.98,123.35,53899.0
2022-07-08 11:00:00,123.43,124.12,123.34,123.54,26606.0,123.43,124.12,123.34,123.54,26606.0
2022-07-08 11:30:00,123.5,123.58,122.71,123.37,16895.0,123.5,123.58,122.71,123.37,16895.0
2022-07-08 12:00:00,123.38,123.56,122.99,123.21,14493.0,123.38,123.56,122.99,123.21,14493.0
2022-07-08 12:30:00,123.25,123.43,122.89,123.36,12352.0,123.25,123.43,122.89,123.36,12352.0
2022-07-08 13:00:00,123.4,123.55,123.04,123.55,14859.0,123.4,123.55,123.04,123.55,14859.0
2022-07-08 13:30:00,123.54,123.55,123.08,123.34,25708.0,123.54,123.55,123.08,123.34,25708.0
2022-07-08 14:00:00,123.33,123.8,123.17,123.65,25696.0,123.33,123.8,123.17,123.65,25696.0
2022-07-08 14:30:00,123.64,123.99,123.5,123.81,24055.0,123.64,123.99,123.5,123.81,24055.0
2022-07-08 15:00:00,123.86,124.32,123.81,123.9,32603.0,123.86,124.32,123.81,123.9,32603.0
2022-07-08 15:30:00,123.92,124.05,123.47,123.91,99631.0,123.92,124.05,123.47,123.91,99631.0
2022-07-11 09:30:00,122.33,124.35,122.33,124.33,10239.0,122.33,124.35,122.33,124.33,10239.0
2022-07-11 10:00:00,124.22,124.71,123.07,123.29,21124.0,124.22,124.71,123.07,123.29,21124.0
2022-07-11 10:30:00,123.26,123.78,123.13,123.14,10259.0,123.26,123.78,123.13,123.14,10259.0
2022-07-11 11:00:00,122.9,123.2,122.11,122.31,13026.0,122.9,123.2,122.11,122.31,13026.0
2022-07-11 11:30:00,122.32,122.32,121.19,121.4,22114.0,122.32,122.32,121.19,121.4,22114.0
2022-07-11 12:00:00,121.32,121.81,121.04,121.3,12269.0,121.32,121.81,121.04,121.3,12269.0
2022-07-11 12:30:00,121.21,121.62,121.13,121.57,4579.0,121.21,121.62,121.13,121.57,4579.0
2022-07-11 13:00:00,121.57,121.91,121.35,121.62,5241.0,121.57,121.91,121.35,121.62,5241.0
2022-07-11 13:30:00,121.52,121.75,121.08,121.22,8496.0,121.52,121.75,121.08,121.22,8496.0
2022-07-11 14:00:00,121.11,121.44,120.86,121.38,13282.0,121.11,121.44,120.86,121.38,13282.0
2022-07-11 14:30:00,121.34,121.34,120.79,120.8,8881.0,121.34,121.34,120.79,120.8,8881.0
2022-07-11 15:00:00,120.8,121.07,120.52,120.97,19883.0,120.8,121.07,120.52,120.97,19883.0
2022-07-11 15:30:00,120.97,121.0,119.97,120.5,113927.0,120.97,121.0,119.97,120.5,113927.0
2022-07-12 09:30:00,120.39,127.21,120.39,125.4,59740.0,120.39,127.21,120.39,125.4,59740.0
2022-07-12 10:00:00,125.52,126.08,124.75,125.56,32558.0,125.52,126.08,124.75,125.56,32558.0
2022-07-12 10:30:00,126.0,126.61,125.41,126.5,31877.0,126.0,126.61,125.41,126.5,31877.0
2022-07-12 11:00:00,126.68,127.47,126.41,126.63,17426.0,126.68,127.47,126.41,126.63,17426.0
2022-07-12 11:30:00,126.73,127.52,126.72,127.17,15822.0,126.73,127.52,126.72,127.17,15822.0
2022-07-12 12:00:00,127.36,127.75,127.05,127.68,14853.0,127.36,127.75,127.05,127.68,14853.0
2022-07-12 12:30:00,127.68,128.3,127.67,128.22,10989.0,127.68,128.3,127.67,128.22,10989.0
2022-07-12 13:00:00,128.18,128.35,127.64,127.93,14336.0,128.18,128.35,127.64,127.93,14336.0
2022-07-12 13:30:00,128.09,128.47,127.9,128.13,18842.0,128.09,128.47,127.9,128.13,18842.0
2022-07-12 14:00:00,128.11,128.11,127.22,127.4,21692.0,128.11,128.11,127.22,127.4,21692.0
2022-07-12 14:30:00,127.45,127.48,126.55,126.61,20847.0,127.45,127.48,126.55,126.61,20847.0
2022-07-12 15:00:00,126.61,126.63,126.15,126.24,22565.0,126.61,126.63,126.15,126.24,22565.0
2022-07-12 15:30:00,126.26,128.01,125.97,127.48,149374.0,126.26,128.01,125.97,127.48,149374.0
2022-07-13 09:30:00,124.35,124.85,122.29,123.72,56144.0,124.35,124.85,122.29,123.72,56144.0
2022-07-13 10:00:00,123.55,123.61,121.87,123.24,37858.0,123.55,123.61,121.87,123.24,37858.0
2022-07-13 10:30:00,123.05,124.58,123.05,123.78,27796.0,123.05,124.58,123.05,123.78,27796.0
2022-07-13 11:00:00,123.84,124.2,122.98,123.01,13833.0,123.84,124.2,122.98,123.01,13833.0
2022-07-13 11:30:00,123.09,123.29,122.62,123.07,8893.0,123.09,123.29,122.62,123.07,8893.0
2022-07-13 12:00:00,123.13,123.54,123.0,123.54,4219.0,123.13,123.54,123.0,123.54,4219.0
2022-07-13 12:30:00,123.59,123.83,123.3,123.68,5455.0,123.59,123.83,123.3,123.68,5455.0
2022-07-13 13:00:00,123.75,125.0,123.75,124.33,41215.0,123.75,125.0,123.75,124.33,41215.0
2022-07-13 13:30:00,124.36,124.88,124.21,124.85,6717.0,124.36,124.88,124.21,124.85,6717.0
2022-07-13 14:00:00,124.93,124.93,124.05,124.74,7958.0,124.93,124.93,124.05,124.74,7958.0
2022-07-13 14:30:00,124.77,125.43,124.77,125.21,23049.0,124.77,125.43,124.77,125.21,23049.0
2022-07-13 15:00:00,125.25,125.53,125.05,125.29,7325.0,125.25,125.53,125.05,125.29,7325.0
2022-07-13 15:30:00,125.32,126.09,125.22,125.9,86736.0,125.32,126.09,125.22,125.9,86736.0
2022-07-14 09:30:00,121.97,123.48,119.82,123.07,69254.0,121.97,123.48,119.82,123.07,69254.0
2022-07-14 10:00:00,122.96,123.4,122.53,122.87,21639.0,122.96,123.4,122.53,122.87,21639.0
2022-07-14 10:30:00,123.0,123.44,121.43,121.6,17864.0,123.0,123.44,121.43,121.6,17864.0
2022-07-14 11:00:00,121.63,121.93,121.28,121.5,7083.0,121.63,121.93,121.28,121.5,7083.0
2022-07-14 11:30:00,121.77,123.34,121.37,123.15,12608.0,121.77,123.34,121.37,123.15,12608.0
2022-07-14 12:00:00,123.15,123.15,122.01,122.46,12632.0,123.15,123.15,122.01,122.46,12632.0
2022-07-14 12:30:00,122.54,122.99,122.38,122.99,16670.0,122.54,122.99,122.38,122.99,16670.0
2022-07-14 13:00:00,122.91,123.42,122.63,123.37,18593.0,122.91,123.42,122.63,123.37,18593.0
2022-07-14 13:30:00,123.36,123.84,123.02,123.66,9436.0,123.36,123.84,123.02,123.66,9436.0
2022-07-14 14:00:00,123.53,124.17,123.3,124.17,8375.0,123.53,124.17,123.3,124.17,8375.0
2022-07-14 14:30:00,124.38,124.62,124.0,124.4,8321.0,124.38,124.62,124.0,124.4,8321.0
2022-07-14 15:00:00,124.48,125.0,124.05,124.66,19540.0,124.48,125.0,124.05,124.66,19540.0
2022-07-14 15:30:00,124.68,125.0,124.13,124.65,104542.0,124.68,125.0,124.13,124.65,104542.0
2022-07-15 09:30:00,126.41,126.65,121.69,121.93,44062.0,126.41,126.65,121.69,121.93,44062.0
2022-07-15 10:00:00,122.03,124.98,122.02,124.98,18559.0,122.03,124.98,122.02,124.98,18559.0
2022-07-15 10:30:00,124.97,125.18,124.0,124.24,13563.0,124.97,125.18,124.0,124.24,13563.0
2022-07-15 11:00:00,124.07,125.46,124.05,125.3,16475.0,124.07,125.46,124.05,125.3,16475.0
2022-07-15 11:30:00,125.42,125.71,125.07,125.26,27818.0,125.42,125.71,125.07,125.26,27818.0
2022-07-15 12:00:00,125.26,125.38,124.9,125.03,11820.0,125.26,125.38,124.9,125.03,11820.0
2022-07-15 12:30:00,124.99,125.16,124.23,124.47,8847.0,124.99,125.16,124.23,124.47,8847.0
2022-07-15 13:00:00,124.35,125.48,124.31,125.38,9426.0,124.35,125.48,124.31,125.38,9426.0
2022-07-15 13:30:00,125.33,125.66,124.46,124.59,22477.0,125.33,125.66,124.46,124.59,22477.0
2022-07-15 14:00:00,124.66,124.85,124.31,124.62,9559.0,124.66,124.85,124.31,124.62,9559.0
2022-07-15 14:30:00,124.66,124.98,124.58,124.9,10430.0,124.66,124.98,124.58,124.9,10430.0
2022-07-15 15:00:00,124.85,125.08,124.54,124.61,14343.0,124.85,125.08,124.54,124.61,14343.0
2022-07-15 15:30:00,124.63,125.33,124.01,124.61,169967.0,124.63,125.33,124.01,124.61,169967.0
2022-07-18 09:30:00,125.92,127.8,125.92,127.5,12730.0,125.92,127.8,125.92,127.5,12730.0
2022-07-18 10:00:00,127.14,127.36,125.99,127.3,14580.0,127.14,127.36,125.99,127.3,14580.0
2022-07-18 10:30:00,127.57,127.73,127.22,127.26,23004.0,127.57,127.73,127.22,127.26,23004.0
2022-07-18 11:00:00,127.15,127.72,126.81,127.57,12554.0,127.15,127.72,126.81,127.57,12554.0
2022-07-18 11:30:00,127.48,128.06,127.35,127.97,10542.0,127.48,128.06,127.35,127.97,10542.0
2022-07-18 12:00:00,127.92,127.92,127.26,127.27,8856.0,127.92,127.92,127.26,127.27,8856.0
2022-07-18 12:30:00,127.27,127.29,126.72,126.77,5871.0,127.27,127.29,126.72,126.77,5871.0
2022-07-18 13:00:00,126.86,127.17,126.69,127.11,6345.0,126.86,127.17,126.69,127.11,6345.0
2022-07-18 13:30:00,127.02,127.09,126.24,126.24,8526.0,127.02,127.09,126.24,126.24,8526.0
2022-07-18 14:00:00,126.21,126.42,125.8,125.8,8547.0,126.21,126.42,125.8,125.8,8547.0
2022-07-18 14:30:00,125.73,126.02,125.42,125.54,9670.0,125.73,126.02,125.42,125.54,9670.0
2022-07-18 15:00:00,125.57,125.9,125.43,125.59,10940.0,125.57,125.9,125.43,125.59,10940.0
2022-07-18 15:30:00,125.58,125.59,124.82,125.43,80806.0,125.58,125.59,124.82,125.43,80806.0
2022-07-19 09:30:00,127.96,128.18,126.64,127.14,14181.0,127.96,128.18,126.64,127.14,14181.0
2022-07-19 10:00:00,127.05,130.0,127.05,129.9,23332.0,127.05,130.0,127.05,129.9,23332.0
2022-07-19 10:30:00,130.03,130.25,129.77,130.22,27506.0,130.03,130.25,129.77,130.22,27506.0
2022-07-19 11:00:00,130.17,130.67,129.61,129.88,15494.0,130.17,130.67,129.61,129.88,15494.0
2022-07-19 11:30:00,130.01,130.75,129.78,130.74,10081.0,130.01,130.75,129.78,130.74,10081.0
2022-07-19 12:00:00,130.68,130.83,130.32,130.61,7374.0,130.68,130.83,130.32,130.61,7374.0
2022-07-19 12:30:00,130.62,131.72,130.62,131.36,13286.0,130.62,131.72,130.62,131.36,13286.0
2022-07-19 13:00:00,131.53,131.72,130.83,131.59,13406.0,131.53,131.72,130.83,131.59,13406.0
2022-07-19 13:30:00,131.69,131.89,131.13,131.89,14219.0,131.69,131.89,131.13,131.89,14219.0
2022-07-19 14:00:00,131.96,132.2,131.91,131.97,10747.0,131.96,132.2,131.91,131.97,10747.0
2022-07-19 14:30:00,132.03,132.61,131.92,132.38,17799.0,132.03,132.61,131.92,132.38,17799.0
2022-07-19 15:00:00,132.32,132.41,131.79,131.87,12986.0,132.32,132.41,131.79,131.87,12986.0
2022-07-19 15:30:00,131.81,132.01,131.29,131.33,101133.0,131.81,132.01,131.29,131.33,101133.0
2022-07-20 09:30:00,131.33,131.45,129.77,130.34,10093.0,131.33,131.45,129.77,130.34,10093.0
2022-07-20 10:00:00,129.85,130.18,128.96,130.05,19881.0,129.85,130.18,128.96,130.05,19881.0
2022-07-20 10:30:00,130.08,131.05,130.08,130.84,10749.0,130.08,131.05,130.08,130.84,10749.0
2022-07-20 11:00:00,130.5,131.14,130.39,130.94,10699.0,130.5,131.14,130.39,130.94,10699.0
2022-07-20 11:30:00,130.87,130.98,130.11,130.51,5831.0,130.87,130.98,130.11,130.51,5831.0
2022-07-20 12:00:00,130.58,130.79,130.38,130.47,3032.0,130.58,130.79,130.38,130.47,3032.0
2022-07-20 12:30:00,130.41,130.57,129.82,130.12,3617.0,130.41,130.57,129.82,130.12,3617.0
2022-07-20 13:00:00,130.1,130.13,129.19,129.88,10144.0,130.1,130.13,129.19,129.88,10144.0
2022-07-20 13:30:00,129.88,130.49,129.82,130.05,10793.0,129.88,130.49,129.82,130.05,10793.0
2022-07-20 14:00:00,130.27,130.77,130.11,130.77,6840.0,130.27,130.77,130.11,130.77,6840.0
2022-07-20 14:30:00,130.8,130.91,130.43,130.57,6878.0,130.8,130.91,130.43,130.57,6878.0
2022-07-20 15:00:00,130.53,131.37,130.53,131.34,20482.0,130.53,131.37,130.53,131.34,20482.0
2022-07-20 15:30:00,131.32,131.61,131.1,131.37,54811.0,131.32,131.61,131.1,131.37,54811.0
2022-07-21 09:30:00,131.22,131.22,128.81,129.27,25648.0,131.22,131.22,128.81,129.27,25648.0
2022-07-21 10:00:00,129.43,130.19,128.77,129.54,30092.0,129.43,130.19,128.77,129.54,30092.0
2022-07-21 10:30:00,129.66,132.93,129.49,132.9,10490.0,129.66,132.93,129.49,132.9,10490.0
2022-07-21 11:00:00,132.63,133.29,132.21,133.07,27817.0,132.63,133.29,132.21,133.07,27817.0
2022-07-21 11:30:00,133.08,133.47,132.79,133.16,16296.0,133.08,133.47,132.79,133.16,16296.0
2022-07-21 12:00:00,133.08,133.47,132.99,133.43,8398.0,133.08,133.47,132.99,133.43,8398.0
2022-07-21 12:30:00,133.61,134.3,133.61,134.28,8903.0,133.61,134.3,133.61,134.28,8903.0
2022-07-21 13:00:00,134.16,134.52,133.8,133.96,11497.0,134.16,134.52,133.8,133.96,11497.0
2022-07-21 13:30:00,134.05,134.05,133.34,133.63,13361.0,134.05,134.05,133.34,133.63,13361.0
2022-07-21 14:00:00,133.58,134.07,133.5,133.99,8801.0,133.58,134.07,133.5,133.99,8801.0
2022-07-21 14:30:00,133.99,133.99,133.44,133.91,9218.0,133.99,133.99,133.44,133.91,9218.0
2022-07-21 15:00:00,133.84,134.51,133.8,134.4,9436.0,133.84,134.51,133.8,134.4,9436.0
2022-07-21 15:30:00,134.27,134.9,134.07,134.83,48250.0,134.27,134.9,134.07,134.83,48250.0
2022-07-22 09:30:00,135.9,136.97,134.22,134.56,12783.0,135.9,136.97,134.22,134.56,12783.0
2022-07-22 10:00:00,134.56,135.1,133.6,134.06,14825.0,134.56,135.1,133.6,134.06,14825.0
2022-07-22 10:30:00,133.98,135.18,133.72,135.04,19789.0,133.98,135.18,133.72,135.04,19789.0
2022-07-22 11:00:00,135.08,135.24,134.55,135.0,9427.0,135.08,135.24,134.55,135.0,9427.0
2022-07-22 11:30:00,135.14,135.15,134.58,134.94,24346.0,135.14,135.15,134.58,134.94,24346.0
2022-07-22 12:00:00,134.89,134.98,134.15,134.33,10107.0,134.89,134.98,134.15,134.33,10107.0
2022-07-22 12:30:00,134.39,134.54,133.9,133.9,3102.0,134.39,134.54,133.9,133.9,3102.0
2022-07-22 13:00:00,133.66,133.69,133.25,133.66,8295.0,133.66,133.69,133.25,133.66,8295.0
2022-07-22 13:30:00,133.67,133.72,133.2,133.5,9348.0,133.67,133.72,133.2,133.5,9348.0
2022-07-22 14:00:00,133.49,133.77,133.42,133.66,8854.0,133.49,133.77,133.42,133.66,8854.0
2022-07-22 14:30:00,133.54,134.1,133.5,133.83,7568.0,133.54,134.1,133.5,133.83,7568.0
2022-07-22 15:00:00,133.8,134.34,133.73,134.34,10411.0,133.8,134.34,133.73,134.34,10411.0
2022-07-22 15:30:00,134.25,134.88,134.13,134.84,59463.0,134.25,134.88,134.13,134.84,59463.0
2022-07-25 09:30:00,134.33,135.1,132.95,134.93,9775.0,134.33,135.1,132.95,134.93,9775.0
2022-07-25 10:00:00,135.19,135.44,133.96,134.5,12000.0,135.19,135.44,133.96,134.5,12000.0
2022-07-25 10:30:00,134.16,134.42,133.78,134.1,16411.0,134.16,134.42,133.78,134.1,16411.0
2022-07-25 11:00:00,134.1,134.34,132.97,133.58,11591.0,134.1,134.34,132.97,133.58,11591.0
2022-07-25 11:30:00,133.51,133.78,133.35,133.75,8055.0,133.51,133.78,133.35,133.75,8055.0
2022-07-25 12:00:00,133.73,134.35,133.6,134.12,9027.0,133.73,134.35,133.6,134.12,9027.0
2022-07-25 12:30:00,134.1,134.7,134.1,134.7,3857.0,134.1,134.7,134.1,134.7,3857.0
2022-07-25 13:00:00,134.72,134.73,133.89,133.89,8260.0,134.72,134.73,133.89,133.89,8260.0
2022-07-25 13:30:00,134.0,134.02,133.3,133.48,5954.0,134.0,134.02,133.3,133.48,5954.0
2022-07-25 14:00:00,133.47,133.76,133.08,133.71,7934.0,133.47,133.76,133.08,133.71,7934.0
2022-07-25 14:30:00,133.71,134.02,133.46,133.55,9360.0,133.71,134.02,133.46,133.55,9360.0
2022-07-25 15:00:00,133.6,133.7,133.27,133.44,12131.0,133.6,133.7,133.27,133.44,12131.0
2022-07-25 15:30:00,133.48,134.39,133.48,134.21,119357.0,133.48,134.39,133.48,134.21,119357.0
2022-07-26 09:30:00,133.0,133.12,131.9,132.8,14166.0,133.0,133.12,131.9,132.8,14166.0
2022-07-26 10:00:00,132.68,133.27,132.31,133.2,6006.0,132.68,133.27,132.31,133.2,6006.0
2022-07-26 10:30:00,133.18,134.75,133.18,134.39,4654.0,133.18,134.75,133.18,134.39,4654.0
2022-07-26 11:00:00,134.38,134.55,133.14,133.29,13927.0,134.38,134.55,133.14,133.29,13927.0
2022-07-26 11:30:00,133.11,133.15,132.46,132.46,6624.0,133.11,133.15,132.46,132.46,6624.0
2022-07-26 12:00:00,132.48,133.51,132.45,133.37,28929.0,132.48,133.51,132.45,133.37,28929.0
2022-07-26 12:30:00,133.35,133.65,133.28,133.58,9314.0,133.35,133.65,133.28,133.58,9314.0
2022-07-26 13:00:00,133.45,133.56,133.07,133.22,5326.0,133.45,133.56,133.07,133.22,5326.0
2022-07-26 13:30:00,133.22,133.37,133.02,133.31,13814.0,133.22,133.37,133.02,133.31,13814.0
2022-07-26 14:00:00,133.53,133.71,133.13,133.4,6909.0,133.53,133.71,133.13,133.4,6909.0
2022-07-26 14:30:00,133.25,133.37,132.94,133.17,4666.0,133.25,133.37,132.94,133.17,4666.0
2022-07-26 15:00:00,133.18,133.59,133.09,133.25,13626.0,133.18,133.59,133.09,133.25,13626.0
2022-07-26 15:30:00,133.31,133.49,132.95,133.34,42431.0,133.31,133.49,132.95,133.34,42431.0
2022-07-27 09:30:00,133.38,133.97,129.59,131.47,59470.0,133.38,133.97,129.59,131.47,59470.0
2022-07-27 10:00:00,131.28,132.41,131.22,132.2,10461.0,131.28,132.41,131.22,132.2,10461.0
2022-07-27 10:30:00,132.14,132.37,131.9,132.05,16894.0,132.14,132.37,131.9,132.05,16894.0
2022-07-27 11:00:00,131.92,132.49,131.78,131.99,9309.0,131.92,132.49,131.78,131.99,9309.0
2022-07-27 11:30:00,131.74,132.2,131.69,132.06,7122.0,131.74,132.2,131.69,132.06,7122.0
2022-07-27 12:00:00,132.13,132.13,131.7,132.06,5306.0,132.13,132.13,131.7,132.06,5306.0
2022-07-27 12:30:00,132.15,132.33,131.9,131.97,5200.0,132.15,132.33,131.9,131.97,5200.0
2022-07-27 13:00:00,131.97,132.01,131.8,132.01,4708.0,131.97,132.01,131.8,132.01,4708.0
2022-07-27 13:30:00,131.94,132.2,131.76,131.94,3789.0,131.94,132.2,131.76,131.94,3789.0
2022-07-27 14:00:00,132.2,132.29,131.23,131.58,10588.0,132.2,132.29,131.23,131.58,10588.0
2022-07-27 14:30:00,131.61,133.92,131.5,133.66,18335.0,131.61,133.92,131.5,133.66,18335.0
2022-07-27 15:00:00,133.73,135.62,133.43,135.62,26461.0,133.73,135.62,133.43,135.62,26461.0
2022-07-27 15:30:00,135.69,135.87,135.08,135.26,64582.0,135.69,135.87,135.08,135.26,64582.0
2022-07-28 09:30:00,135.0,136.11,134.4,135.47,38328.0,135.0,136.11,134.4,135.47,38328.0
2022-07-28 10:00:00,135.48,135.93,133.95,134.25,12284.0,135.48,135.93,133.95,134.25,12284.0
2022-07-28 10:30:00,134.4,134.83,133.68,133.79,43879.0,134.4,134.83,133.68,133.79,43879.0
2022-07-28 11:00:00,133.88,133.93,132.35,133.17,54529.0,133.88,133.93,132.35,133.17,54529.0
2022-07-28 11:30:00,133.31,135.06,133.25,134.81,9010.0,133.31,135.06,133.25,134.81,9010.0
2022-07-28 12:00:00,134.8,135.31,134.5,135.29,5886.0,134.8,135.31,134.5,135.29,5886.0
2022-07-28 12:30:00,135.28,136.39,135.06,136.35,20556.0,135.28,136.39,135.06,136.35,20556.0
2022-07-28 13:00:00,136.25,137.3,135.98,136.94,32936.0,136.25,137.3,135.98,136.94,32936.0
2022-07-28 13:30:00,136.94,137.41,136.39,136.61,28557.0,136.94,137.41,136.39,136.61,28557.0
2022-07-28 14:00:00,136.52,136.67,136.25,136.45,5946.0,136.52,136.67,136.25,136.45,5946.0
2022-07-28 14:30:00,136.38,136.5,136.07,136.31,12178.0,136.38,136.5,136.07,136.31,12178.0
2022-07-28 15:00:00,136.36,136.99,136.25,136.33,18464.0,136.36,136.99,136.25,136.33,18464.0
2022-07-28 15:30:00,136.31,136.88,136.16,136.59,137069.0,136.31,136.88,136.16,136.59,137069.0
2022-07-29 09:30:00,134.6,136.76,126.07,134.34,142374.0,134.6,136.76,126.07,134.34,142374.0
2022-07-29 10:00:00,134.12,136.57,132.59,133.5,70236.0,134.12,136.57,132.59,133.5,70236.0
2022-07-29 10:30:00,133.29,133.29,130.11,130.24,81906.0,133.29,133.29,130.11,130.24,81906.0
2022-07-29 11:00:00,130.43,131.78,130.26,130.91,25692.0,130.43,131.78,130.26,130.91,25692.0
2022-07-29 11:30:00,130.84,131.23,129.63,129.64,37961.0,130.84,131.23,129.63,129.64,37961.0
2022-07-29 12:00:00,129.42,131.13,129.22,130.84,34449.0,129.42,131.13,129.22,130.84,34449.0
2022-07-29 12:30:00,130.7,131.92,130.64,131.54,20516.0,130.7,131.92,130.64,131.54,20516.0
2022-07-29 13:00:00,131.5,131.7,130.0,130.43,29015.0,131.5,131.7,130.0,130.43,29015.0
2022-07-29 13:30:00,130.34,130.66,129.89,129.98,21553.0,130.34,130.66,129.89,129.98,21553.0
2022-07-29 14:00:00,129.95,130.1,129.36,129.57,93091.0,129.95,130.1,129.36,129.57,93091.0
2022-07-29 14:30:00,129.43,129.68,128.92,128.92,20604.0,129.43,129.68,128.92,128.92,20604.0
2022-07-29 15:00:00,128.97,130.0,128.97,129.41,49238.0,128.97,130.0,128.97,129.41,49238.0
2022-07-29 15:30:00,129.28,129.47,128.46,128.48,93240.0,129.28,129.47,128.46,128.48,93240.0
2022-08-01 09:30:00,125.39,125.88,121.1,123.33,68261.0,125.39,125.88,121.1,123.33,68261.0
2022-08-01 10:00:00,123.17,126.99,122.73,124.92,68376.0,123.17,126.99,122.73,124.92,68376.0
2022-08-01 10:30:00,124.91,127.02,124.79,126.97,16212.0,124.91,127.02,124.79,126.97,16212.0
2022-08-01 11:00:00,126.73,127.0,126.2,126.85,11131.0,126.73,127.0,126.2,126.85,11131.0
2022-08-01 11:30:00,126.69,126.76,125.99,126.31,16977.0,126.69,126.76,125.99,126.31,16977.0
2022-08-01 12:00:00,126.15,126.61,125.7,126.04,11355.0,126.15,126.61,125.7,126.04,11355.0
2022-08-01 12:30:00,126.05,126.38,125.61,126.28,9043.0,126.05,126.38,125.61,126.28,9043.0
2022-08-01 13:00:00,126.29,126.67,126.01,126.14,6932.0,126.29,126.67,126.01,126.14,6932.0
2022-08-01 13:30:00,126.19,126.19,125.14,125.28,7650.0,126.19,126.19,125.14,125.28,7650.0
2022-08-01 14:00:00,125.08,125.48,124.97,125.32,10886.0,125.08,125.48,124.97,125.32,10886.0
2022-08-01 14:30:00,125.35,125.65,125.15,125.54,7997.0,125.35,125.65,125.15,125.54,7997.0
2022-08-01 15:00:00,125.49,125.77,125.37,125.5,10817.0,125.49,125.77,125.37,125.5,10817.0
2022-08-01 15:30:00,125.52,125.85,125.11,125.72,84595.0,125.52,125.85,125.11,125.72,84595.0
2022-08-02 09:30:00,123.69,124.48,122.0,122.01,30880.0,123.69,124.48,122.0,122.01,30880.0
2022-08-02 10:00:00,121.99,122.53,121.51,122.16,28482.0,121.99,122.53,121.51,122.16,28482.0
2022-08-02 10:30:00,122.26,122.42,121.8,122.35,20976.0,122.26,122.42,121.8,122.35,20976.0
2022-08-02 11:00:00,122.37,122.54,121.72,122.42,20462.0,122.37,122.54,121.72,122.42,20462.0
2022-08-02 11:30:00,122.35,122.97,122.14,122.69,22462.0,122.35,122.97,122.14,122.69,22462.0
2022-08-02 12:00:00,122.54,123.18,122.33,123.03,31085.0,122.54,123.18,122.33,123.03,31085.0
2022-08-02 12:30:00,123.05,123.34,122.81,123.13,25025.0,123.05,123.34,122.81,123.13,25025.0
2022-08-02 13:00:00,122.97,123.08,122.36,122.4,16659.0,122.97,123.08,122.36,122.4,16659.0
2022-08-02 13:30:00,122.34,122.49,121.8,122.01,18653.0,122.34,122.49,121.8,122.01,18653.0
2022-08-02 14:00:00,121.97,122.23,121.84,122.07,21809.0,121.97,122.23,121.84,122.07,21809.0
2022-08-02 14:30:00,122.13,122.49,121.56,121.63,36826.0,122.13,122.49,121.56,121.63,36826.0
2022-08-02 15:00:00,121.72,121.84,121.01,121.49,24045.0,121.72,121.84,121.01,121.49,24045.0
2022-08-02 15:30:00,121.46,121.47,119.84,120.04,123064.0,121.46,121.47,119.84,120.04,123064.0
2022-08-03 09:30:00,120.94,121.88,120.17,120.74,24145.0,120.94,121.88,120.17,120.74,24145.0
2022-08-03 10:00:00,120.52,121.28,119.64,120.47,24373.0,120.52,121.28,119.64,120.47,24373.0
2022-08-03 10:30:00,120.54,120.58,119.77,119.78,14405.0,120.54,120.58,119.77,119.78,14405.0
2022-08-03 11:00:00,119.71,120.25,119.7,120.04,21020.0,119.71,120.25,119.7,120.04,21020.0
2022-08-03 11:30:00,120.04,120.44,119.91,120.31,14556.0,120.04,120.44,119.91,120.31,14556.0
2022-08-03 12:00:00,120.24,120.32,119.6,119.78,9383.0,120.24,120.32,119.6,119.78,9383.0
2022-08-03 12:30:00,119.79,120.56,119.79,120.56,13883.0,119.79,120.56,119.79,120.56,13883.0
2022-08-03 13:00:00,120.58,121.26,120.58,120.9,13120.0,120.58,121.26,120.58,120.9,13120.0
2022-08-03 13:30:00,120.9,121.09,120.63,120.66,10282.0,120.9,121.09,120.63,120.66,10282.0
2022-08-03 14:00:00,120.66,121.36,120.52,121.13,21854.0,120.66,121.36,120.52,121.13,21854.0
2022-08-03 14:30:00,121.11,121.35,121.11,121.2,10293.0,121.11,121.35,121.11,121.2,10293.0
2022-08-03 15:00:00,121.05,121.24,121.0,121.13,11237.0,121.05,121.24,121.0,121.13,11237.0
2022-08-03 15:30:00,121.12,121.2,120.14,120.17,70329.0,121.12,121.2,120.14,120.17,70329.0
2022-08-04 09:30:00,119.72,120.97,118.53,120.87,29322.0,119.72,120.97,118.53,120.87,29322.0
2022-08-04 10:00:00,121.0,121.2,120.26,120.69,19029.0,121.0,121.2,120.26,120.69,19029.0
2022-08-04 10:30:00,120.79,120.85,119.56,120.34,11976.0,120.79,120.85,119.56,120.34,11976.0
2022-08-04 11:00:00,120.43,121.35,120.41,121.06,14262.0,120.43,121.35,120.41,121.06,14262.0
2022-08-04 11:30:00,121.13,121.13,120.17,120.69,9535.0,121.13,121.13,120.17,120.69,9535.0
2022-08-04 12:00:00,120.71,120.78,120.15,120.26,7922.0,120.71,120.78,120.15,120.26,7922.0
2022-08-04 12:30:00,120.3,120.54,120.13,120.19,4135.0,120.3,120.54,120.13,120.19,4135.0
2022-08-04 13:00:00,120.28,120.42,119.97,120.26,10412.0,120.28,120.42,119.97,120.26,10412.0
2022-08-04 13:30:00,120.07,120.37,120.01,120.36,4621.0,120.07,120.37,120.01,120.36,4621.0
2022-08-04 14:00:00,120.34,120.35,119.84,119.84,6163.0,120.34,120.35,119.84,119.84,6163.0
2022-08-04 14:30:00,119.77,119.91,119.2,119.36,10951.0,119.77,119.91,119.2,119.36,10951.0
2022-08-04 15:00:00,119.24,119.28,118.92,119.06,29888.0,119.24,119.28,118.92,119.06,29888.0
2022-08-04 15:30:00,119.03,119.32,118.77,118.81,95637.0,119.03,119.32,118.77,118.81,95637.0
2022-08-05 09:30:00,117.38,119.25,116.82,118.14,16583.0,117.38,119.25,116.82,118.14,16583.0
2022-08-05 10:00:00,118.16,119.35,118.08,118.79,38068.0,118.16,119.35,118.08,118.79,38068.0
2022-08-05 10:30:00,118.76,119.29,118.25,119.04,15218.0,118.76,119.29,118.25,119.04,15218.0
2022-08-05 11:00:00,118.93,118.95,118.14,118.15,11061.0,118.93,118.95,118.14,118.15,11061.0
2022-08-05 11:30:00,118.0,118.57,117.98,118.21,9292.0,118.0,118.57,117.98,118.21,9292.0
2022-08-05 12:00:00,118.14,118.73,118.05,118.63,11454.0,118.14,118.73,118.05,118.63,11454.0
2022-08-05 12:30:00,118.6,119.15,118.5,119.15,13049.0,118.6,119.15,118.5,119.15,13049.0
2022-08-05 13:00:00,119.34,119.34,118.84,119.03,16954.0,119.34,119.34,118.84,119.03,16954.0
2022-08-05 13:30:00,119.17,119.25,119.0,119.0,23129.0,119.17,119.25,119.0,119.0,23129.0
2022-08-05 14:00:00,118.9,119.14,118.62,118.86,8757.0,118.9,119.14,118.62,118.86,8757.0
2022-08-05 14:30:00,118.99,119.13,118.71,118.78,4383.0,118.99,119.13,118.71,118.78,4383.0
2022-08-05 15:00:00,118.82,119.08,118.77,119.08,6012.0,118.82,119.08,118.77,119.08,6012.0
2022-08-05 15:30:00,119.03,120.01,118.93,119.97,64859.0,119.03,120.01,118.93,119.97,64859.0
2022-08-08 09:30:00,121.99,124.16,121.71,123.5,25931.0,121.99,124.16,121.71,123.5,25931.0
2022-08-08 10:00:00,123.59,124.1,123.43,123.62,14665.0,123.59,124.1,123.43,123.62,14665.0
2022-08-08 10:30:00,123.8,124.01,123.43,123.44,7054.0,123.8,124.01,123.43,123.44,7054.0
2022-08-08 11:00:00,123.48,123.93,123.26,123.26,9607.0,123.48,123.93,123.26,123.26,9607.0
2022-08-08 11:30:00,123.46,123.56,122.61,122.91,10233.0,123.46,123.56,122.61,122.91,10233.0
2022-08-08 12:00:00,123.07,123.44,122.02,122.23,4944.0,123.07,123.44,122.02,122.23,4944.0
2022-08-08 12:30:00,122.17,122.86,122.16,122.61,4818.0,122.17,122.86,122.16,122.61,4818.0
2022-08-08 13:00:00,122.58,123.52,122.44,123.11,16786.0,122.58,123.52,122.44,123.11,16786.0
2022-08-08 13:30:00,123.32,123.57,123.19,123.55,8346.0,123.32,123.57,123.19,123.55,8346.0
2022-08-08 14:00:00,123.63,124.01,123.39,123.55,11872.0,123.63,124.01,123.39,123.55,11872.0
2022-08-08 14:30:00,123.63,123.72,123.0,123.09,6440.0,123.63,123.72,123.0,123.09,6440.0
2022-08-08 15:00:00,123.0,123.28,122.94,123.13,7663.0,123.0,123.28,122.94,123.13,7663.0
2022-08-08 15:30:00,123.07,123.57,122.94,123.28,48522.0,123.07,123.57,122.94,123.28,48522.0
2022-08-09 09:30:00,123.0,123.02,120.95,121.06,10146.0,123.0,123.02,120.95,121.06,10146.0
2022-08-09 10:00:00,121.2,121.64,120.77,121.06,9853.0,121.2,121.64,120.77,121.06,9853.0
2022-08-09 10:30:00,120.92,121.25,120.09,120.29,16980.0,120.92,121.25,120.09,120.29,16980.0
2022-08-09 11:00:00,120.18,120.68,119.76,120.46,8396.0,120.18,120.68,119.76,120.46,8396.0
2022-08-09 11:30:00,120.39,120.4,119.91,120.04,12302.0,120.39,120.4,119.91,120.04,12302.0
2022-08-09 12:00:00,120.09,120.34,119.75,120.01,12213.0,120.09,120.34,119.75,120.01,12213.0
2022-08-09 12:30:00,119.96,120.92,119.9,120.84,8933.0,119.96,120.92,119.9,120.84,8933.0
2022-08-09 13:00:00,120.81,120.94,120.68,120.73,11236.0,120.81,120.94,120.68,120.73,11236.0
2022-08-09 13:30:00,120.82,121.0,120.3,120.67,24401.0,120.82,121.0,120.3,120.67,24401.0
2022-08-09 14:00:00,120.73,120.85,120.08,120.24,11787.0,120.73,120.85,120.08,120.24,11787.0
2022-08-09 14:30:00,120.21,120.42,119.99,120.13,33514.0,120.21,120.42,119.99,120.13,33514.0
2022-08-09 15:00:00,120.05,120.29,119.69,119.8,30414.0,120.05,120.29,119.69,119.8,30414.0
2022-08-09 15:30:00,119.75,120.08,119.54,120.02,64701.0,119.75,120.08,119.54,120.02,64701.0
2022-08-10 09:30:00,122.99,126.54,122.99,125.58,73527.0,122.99,126.54,122.99,125.58,73527.0
2022-08-10 10:00:00,125.67,126.68,125.42,125.68,13285.0,125.67,126.68,125.42,125.68,13285.0
2022-08-10 10:30:00,125.79,126.14,125.4,125.92,11785.0,125.79,126.14,125.4,125.92,11785.0
2022-08-10 11:00:00,126.04,126.58,125.95,126.03,16786.0,126.04,126.58,125.95,126.03,16786.0
2022-08-10 11:30:00,126.05,126.22,125.62,126.04,9642.0,126.05,126.22,125.62,126.04,9642.0
2022-08-10 12:00:00,126.16,126.17,125.41,125.41,5449.0,126.16,126.17,125.41,125.41,5449.0
2022-08-10 12:30:00,125.48,125.58,125.06,125.23,8607.0,125.48,125.58,125.06,125.23,8607.0
2022-08-10 13:00:00,125.31,125.39,124.95,125.03,8642.0,125.31,125.39,124.95,125.03,8642.0
2022-08-10 13:30:00,124.93,125.1,124.78,125.06,7459.0,124.93,125.1,124.78,125.06,7459.0
2022-08-10 14:00:00,124.92,125.0,124.37,124.41,6303.0,124.92,125.0,124.37,124.41,6303.0
2022-08-10 14:30:00,124.38,124.65,124.2,124.35,15955.0,124.38,124.65,124.2,124.35,15955.0
2022-08-10 15:00:00,124.3,124.47,124.04,124.15,12182.0,124.3,124.47,124.04,124.15,12182.0
2022-08-10 15:30:00,124.12,124.38,123.95,124.32,51097.0,124.12,124.38,123.95,124.32,51097.0
2022-08-11 09:30:00,125.74,126.95,125.21,126.44,11640.0,125.74,126.95,125.21,126.44,11640.0
2022-08-11 10:00:00,126.27,127.41,126.22,127.31,20101.0,126.27,127.41,126.22,127.31,20101.0
2022-08-11 10:30:00,127.46,128.14,127.34,127.34,8937.0,127.46,128.14,127.34,127.34,8937.0
2022-08-11 11:00:00,127.41,127.75,126.88,127.11,13293.0,127.41,127.75,126.88,127.11,13293.0
2022-08-11 11:30:00,127.38,127.47,126.1,126.13,13455.0,127.38,127.47,126.1,126.13,13455.0
2022-08-11 12:00:00,126.13,126.62,126.1,126.56,6964.0,126.13,126.62,126.1,126.56,6964.0
2022-08-11 12:30:00,126.69,126.96,126.38,126.73,9787.0,126.69,126.96,126.38,126.73,9787.0
2022-08-11 13:00:00,126.85,127.27,126.64,127.12,8799.0,126.85,127.27,126.64,127.12,8799.0
2022-08-11 13:30:00,127.21,127.8,127.21,127.54,8048.0,127.21,127.8,127.21,127.54,8048.0
2022-08-11 14:00:00,127.53,127.55,127.11,127.55,9604.0,127.53,127.55,127.11,127.55,9604.0
2022-08-11 14:30:00,127.56,127.56,126.44,126.56,8502.0,127.56,127.56,126.44,126.56,8502.0
2022-08-11 15:00:00,126.51,126.51,125.98,126.02,11932.0,126.51,126.51,125.98,126.02,11932.0
2022-08-11 15:30:00,126.01,126.16,125.53,126.14,63646.0,126.01,126.16,125.53,126.14,63646.0
2022-08-12 09:30:00,126.0,127.97,125.65,126.87,19628.0,126.0,127.97,125.65,126.87,19628.0
2022-08-12 10:00:00,126.7,126.77,126.01,126.52,13801.0,126.7,126.77,126.01,126.52,13801.0
2022-08-12 10:30:00,126.52,126.88,126.22,126.52,19129.0,126.52,126.88,126.22,126.52,19129.0
2022-08-12 11:00:00,126.47,126.93,126.4,126.65,7911.0,126.47,126.93,126.4,126.65,7911.0
2022-08-12 11:30:00,126.63,126.78,126.33,126.52,5811.0,126.63,126.78,126.33,126.52,5811.0
2022-08-12 12:00:00,126.46,126.8,126.39,126.8,4755.0,126.46,126.8,126.39,126.8,4755.0
2022-08-12 12:30:00,126.83,126.83,126.42,126.6,6206.0,126.83,126.83,126.42,126.6,6206.0
2022-08-12 13:00:00,126.62,126.79,126.54,126.66,8624.0,126.62,126.79,126.54,126.66,8624.0
2022-08-12 13:30:00,126.66,126.82,126.49,126.67,5526.0,126.66,126.82,126.49,126.67,5526.0
2022-08-12 14:00:00,126.61,126.67,126.27,126.4,4805.0,126.61,126.67,126.27,126.4,4805.0
2022-08-12 14:30:00,126.43,126.56,126.25,126.45,8088.0,126.43,126.56,126.25,126.45,8088.0
2022-08-12 15:00:00,126.47,126.53,126.16,126.39,19971.0,126.47,126.53,126.16,126.39,19971.0
2022-08-12 15:30:00,126.4,127.03,126.14,126.98,121038.0,126.4,127.03,126.14,126.98,121038.0
2022-08-15 09:30:00,126.02,127.71,124.86,127.34,10636.0,126.02,127.71,124.86,127.34,10636.0
2022-08-15 10:00:00,127.38,127.47,126.11,126.37,20807.0,127.38,127.47,126.11,126.37,20807.0
2022-08-15 10:30:00,126.46,126.79,125.74,125.86,6368.0,126.46,126.79,125.74,125.86,6368.0
2022-08-15 11:00:00,125.9,126.21,125.14,125.23,6325.0,125.9,126.21,125.14,125.23,6325.0
2022-08-15 11:30:00,125.23,126.34,125.16,126.29,9433.0,125.23,126.34,125.16,126.29,9433.0
2022-08-15 12:00:00,126.4,126.5,126.01,126.17,5271.0,126.4,126.5,126.01,126.17,5271.0
2022-08-15 12:30:00,126.18,126.44,125.88,126.37,7359.0,126.18,126.44,125.88,126.37,7359.0
2022-08-15 13:00:00,126.37,126.55,126.25,126.26,6306.0,126.37,126.55,126.25,126.26,6306.0
2022-08-15 13:30:00,126.16,126.36,125.86,125.96,6492.0,126.16,126.36,125.86,125.96,6492.0
2022-08-15 14:00:00,125.92,125.93,125.41,125.67,7971.0,125.92,125.93,125.41,125.67,7971.0
2022-08-15 14:30:00,125.81,126.02,125.74,125.91,7416.0,125.81,126.02,125.74,125.91,7416.0
2022-08-15 15:00:00,125.91,125.93,125.35,125.5,26734.0,125.91,125.93,125.35,125.5,26734.0
2022-08-15 15:30:00,125.58,125.96,125.26,125.48,45184.0,125.58,125.96,125.26,125.48,45184.0
2022-08-16 09:30:00,124.01,125.4,122.19,123.45,22694.0,124.01,125.4,122.19,123.45,22694.0
2022-08-16 10:00:00,123.74,124.51,123.45,124.19,10352.0,123.74,124.51,123.45,124.19,10352.0
2022-08-16 10:30:00,123.92,124.94,123.75,124.47,6917.0,123.92,124.94,123.75,124.47,6917.0
2022-08-16 11:00:00,124.53,125.51,124.39,125.5,5382.0,124.53,125.51,124.39,125.5,5382.0
2022-08-16 11:30:00,125.58,126.57,125.45,126.46,6845.0,125.58,126.57,125.45,126.46,6845.0
2022-08-16 12:00:00,126.56,126.72,126.23,126.47,6561.0,126.56,126.72,126.23,126.47,6561.0
2022-08-16 12:30:00,126.36,126.7,126.15,126.4,5111.0,126.36,126.7,126.15,126.4,5111.0
2022-08-16 13:00:00,126.41,126.91,126.41,126.65,5584.0,126.41,126.91,126.41,126.65,5584.0
2022-08-16 13:30:00,126.71,127.14,126.71,127.02,6621.0,126.71,127.14,126.71,127.02,6621.0
2022-08-16 14:00:00,127.17,127.39,126.95,127.3,12362.0,127.17,127.39,126.95,127.3,12362.0
2022-08-16 14:30:00,127.27,127.31,126.24,126.58,8912.0,127.27,127.31,126.24,126.58,8912.0
2022-08-16 15:00:00,126.54,126.65,126.15,126.52,9255.0,126.54,126.65,126.15,126.52,9255.0
2022-08-16 15:30:00,126.53,126.64,126.08,126.56,49124.0,126.53,126.64,126.08,126.56,49124.0
2022-08-17 09:30:00,123.87,124.45,122.2,122.91,28463.0,123.87,124.45,122.2,122.91,28463.0
2022-08-17 10:00:00,122.99,123.5,122.75,122.89,32478.0,122.99,123.5,122.75,122.89,32478.0
2022-08-17 10:30:00,122.89,123.21,122.41,122.6,17945.0,122.89,123.21,122.41,122.6,17945.0
2022-08-17 11:00:00,122.38,123.17,122.28,122.74,22001.0,122.38,123.17,122.28,122.74,22001.0
2022-08-17 11:30:00,122.89,122.89,122.16,122.29,7769.0,122.89,122.89,122.16,122.29,7769.0
2022-08-17 12:00:00,122.36,122.59,122.1,122.47,5264.0,122.36,122.59,122.1,122.47,5264.0
2022-08-17 12:30:00,122.46,122.69,122.34,122.58,5265.0,122.46,122.69,122.34,122.58,5265.0
2022-08-17 13:00:00,122.6,122.73,122.36,122.73,6316.0,122.6,122.73,122.36,122.73,6316.0
2022-08-17 13:30:00,122.69,122.87,122.5,122.87,5286.0,122.69,122.87,122.5,122.87,5286.0
2022-08-17 14:00:00,122.89,123.69,122.76,123.65,18208.0,122.89,123.69,122.76,123.65,18208.0
2022-08-17 14:30:00,123.67,123.98,123.12,123.28,8551.0,123.67,123.98,123.12,123.28,8551.0
2022-08-17 15:00:00,123.36,123.44,122.87,123.23,10199.0,123.36,123.44,122.87,123.23,10199.0
2022-08-17 15:30:00,123.21,123.29,122.64,122.78,37764.0,123.21,123.29,122.64,122.78,37764.0
2022-08-18 09:30:00,122.72,122.78,121.05,121.19,14453.0,122.72,122.78,121.05,121.19,14453.0
2022-08-18 10:00:00,121.05,121.87,121.05,121.73,11053.0,121.05,121.87,121.05,121.73,11053.0
2022-08-18 10:30:00,121.78,122.61,121.45,122.32,8464.0,121.78,122.61,121.45,122.32,8464.0
2022-08-18 11:00:00,122.31,122.36,121.97,122.3,6340.0,122.31,122.36,121.97,122.3,6340.0
2022-08-18 11:30:00,122.32,122.63,121.74,121.81,30384.0,122.32,122.63,121.74,121.81,30384.0
2022-08-18 12:00:00,121.82,122.2,121.57,121.57,8154.0,121.82,122.2,121.57,121.57,8154.0
2022-08-18 12:30:00,121.55,121.93,121.47,121.82,18208.0,121.55,121.93,121.47,121.82,18208.0
2022-08-18 13:00:00,121.85,122.14,121.47,121.99,14825.0,121.85,122.14,121.47,121.99,14825.0
2022-08-18 13:30:00,122.06,122.28,121.43,121.58,12495.0,122.06,122.28,121.43,121.58,12495.0
2022-08-18 14:00:00,121.68,122.2,121.64,122.12,7171.0,121.68,122.2,121.64,122.12,7171.0
2022-08-18 14:30:00,122.06,122.15,121.86,121.97,5618.0,122.06,122.15,121.86,121.97,5618.0
2022-08-18 15:00:00,122.07,122.57,122.02,122.57,15038.0,122.07,122.57,122.02,122.57,15038.0
2022-08-18 15:30:00,122.57,122.81,122.07,122.08,65675.0,122.57,122.81,122.07,122.08,65675.0
2022-08-19 09:30:00,120.69,121.06,119.86,120.03,31048.0,120.69,121.06,119.86,120.03,31048.0
2022-08-19 10:00:00,120.01,120.01,118.8,119.53,18376.0,120.01,120.01,118.8,119.53,18376.0
2022-08-19 10:30:00,119.6,119.85,119.07,119.16,8404.0,119.6,119.85,119.07,119.16,8404.0
2022-08-19 11:00:00,119.15,119.45,119.06,119.45,12604.0,119.15,119.45,119.06,119.45,12604.0
2022-08-19 11:30:00,119.51,119.51,118.81,118.94,11880.0,119.51,119.51,118.81,118.94,11880.0
2022-08-19 12:00:00,118.97,118.97,118.46,118.55,10283.0,118.97,118.97,118.46,118.55,10283.0
2022-08-19 12:30:00,118.5,118.56,118.01,118.49,9695.0,118.5,118.56,118.01,118.49,9695.0
2022-08-19 13:00:00,118.52,118.52,118.08,118.14,6816.0,118.52,118.52,118.08,118.14,6816.0
2022-08-19 13:30:00,118.14,118.32,117.79,118.03,43663.0,118.14,118.32,117.79,118.03,43663.0
2022-08-19 14:00:00,117.95,118.05,117.67,118.01,9280.0,117.95,118.05,117.67,118.01,9280.0
2022-08-19 14:30:00,117.99,118.02,117.47,117.51,9688.0,117.99,118.02,117.47,117.51,9688.0
2022-08-19 15:00:00,117.51,118.22,117.31,117.84,17844.0,117.51,118.22,117.31,117.84,17844.0
2022-08-19 15:30:00,117.83,118.39,117.1,118.13,172963.0,117.83,118.39,117.1,118.13,172963.0
2022-08-22 09:30:00,117.0,117.0,115.25,115.98,29380.0,117.0,117.0,115.25,115.98,29380.0
2022-08-22 10:00:00,115.89,115.89,114.75,114.89,14647.0,115.89,115.89,114.75,114.89,14647.0
2022-08-22 10:30:00,114.88,116.05,114.8,115.97,25186.0,114.88,116.05,114.8,115.97,25186.0
2022-08-22 11:00:00,116.01,116.47,115.9,116.01,12608.0,116.01,116.47,115.9,116.01,12608.0
2022-08-22 11:30:00,115.95,116.08,115.28,115.5,18643.0,115.95,116.08,115.28,115.5,18643.0
2022-08-22 12:00:00,115.53,115.66,114.98,114.98,43023.0,115.53,115.66,114.98,114.98,43023.0
2022-08-22 12:30:00,115.05,115.05,114.53,114.69,18664.0,115.05,115.05,114.53,114.69,18664.0
2022-08-22 13:00:00,114.68,114.76,114.05,114.23,26556.0,114.68,114.76,114.05,114.23,26556.0
2022-08-22 13:30:00,114.06,114.06,113.72,113.8,16930.0,114.06,114.06,113.72,113.8,16930.0
2022-08-22 14:00:00,113.79,113.79,113.36,113.56,21349.0,113.79,113.79,113.36,113.56,21349.0
2022-08-22 14:30:00,113.55,113.59,113.16,113.16,8990.0,113.55,113.59,113.16,113.16,8990.0
2022-08-22 15:00:00,113.17,113.33,112.98,113.09,14967.0,113.17,113.33,112.98,113.09,14967.0
2022-08-22 15:30:00,113.04,113.27,112.67,112.89,96175.0,113.04,113.27,112.67,112.89,96175.0
2022-08-23 09:30:00,113.31,113.85,112.22,112.94,36846.0,113.31,113.85,112.22,112.94,36846.0
2022-08-23 10:00:00,112.84,114.07,112.41,113.79,13976.0,112.84,114.07,112.41,113.79,13976.0
2022-08-23 10:30:00,113.64,113.77,113.06,113.06,11745.0,113.64,113.77,113.06,113.06,11745.0
2022-08-23 11:00:00,112.87,112.97,112.0,112.11,20219.0,112.87,112.97,112.0,112.11,20219.0
2022-08-23 11:30:00,112.08,112.3,111.7,112.16,12581.0,112.08,112.3,111.7,112.16,12581.0
2022-08-23 12:00:00,112.11,112.36,111.99,112.07,8652.0,112.11,112.36,111.99,112.07,8652.0
2022-08-23 12:30:00,112.17,113.05,112.16,112.94,9864.0,112.17,113.05,112.16,112.94,9864.0
2022-08-23 13:00:00,112.92,113.02,112.2,112.53,18548.0,112.92,113.02,112.2,112.53,18548.0
2022-08-23 13:30:00,112.55,112.69,112.25,112.51,13767.0,112.55,112.69,112.25,112.51,13767.0
2022-08-23 14:00:00,112.57,112.97,112.54,112.94,15068.0,112.57,112.97,112.54,112.94,15068.0
2022-08-23 14:30:00,113.02,113.08,112.45,112.45,21777.0,113.02,113.08,112.45,112.45,21777.0
2022-08-23 15:00:00,112.48,112.72,112.32,112.52,35341.0,112.48,112.72,112.32,112.52,35341.0
2022-08-23 15:30:00,112.52,113.04,112.44,112.97,100638.0,112.52,113.04,112.44,112.97,100638.0
2022-08-24 09:30:00,112.9,112.9,111.35,111.84,19113.0,112.9,112.9,111.35,111.84,19113.0
2022-08-24 10:00:00,111.96,113.4,111.86,113.04,8402.0,111.96,113.4,111.86,113.04,8402.0
2022-08-24 10:30:00,113.2,113.21,112.62,113.09,7917.0,113.2,113.21,112.62,113.09,7917.0
2022-08-24 11:00:00,113.16,113.87,113.14,113.67,7737.0,113.16,113.87,113.14,113.67,7737.0
2022-08-24 11:30:00,113.69,113.76,113.42,113.48,18288.0,113.69,113.76,113.42,113.48,18288.0
2022-08-24 12:00:00,113.57,114.17,113.55,113.63,11512.0,113.57,114.17,113.55,113.63,11512.0
2022-08-24 12:30:00,113.61,113.78,113.15,113.2,4608.0,113.61,113.78,113.15,113.2,4608.0
2022-08-24 13:00:00,113.16,113.41,112.83,112.89,6135.0,113.16,113.41,112.83,112.89,6135.0
2022-08-24 13:30:00,112.83,112.9,112.74,112.83,3833.0,112.83,112.9,112.74,112.83,3833.0
2022-08-24 14:00:00,112.75,113.05,112.73,113.05,7441.0,112.75,113.05,112.73,113.05,7441.0
2022-08-24 14:30:00,113.05,113.28,112.89,113.28,6429.0,113.05,113.28,112.89,113.28,6429.0
2022-08-24 15:00:00,113.3,113.44,113.18,113.31,20760.0,113.3,113.44,113.18,113.31,20760.0
2022-08-24 15:30:00,113.32,113.51,113.07,113.15,44751.0,113.32,113.51,113.07,113.15,44751.0
2022-08-25 09:30:00,113.19,114.72,112.4,114.39,23149.0,113.19,114.72,112.4,114.39,23149.0
2022-08-25 10:00:00,114.65,115.77,114.56,115.66,24177.0,114.65,115.77,114.56,115.66,24177.0
2022-08-25 10:30:00,115.7,115.93,115.42,115.43,8010.0,115.7,115.93,115.42,115.43,8010.0
2022-08-25 11:00:00,115.31,115.36,114.45,114.76,7384.0,115.31,115.36,114.45,114.76,7384.0
2022-08-25 11:30:00,114.86,114.99,114.37,114.66,8796.0,114.86,114.99,114.37,114.66,8796.0
2022-08-25 12:00:00,114.74,115.18,114.33,114.58,16889.0,114.74,115.18,114.33,114.58,16889.0
2022-08-25 12:30:00,114.48,114.71,114.29,114.63,7081.0,114.48,114.71,114.29,114.63,7081.0
2022-08-25 13:00:00,114.7,115.03,114.48,114.9,17940.0,114.7,115.03,114.48,114.9,17940.0
2022-08-25 13:30:00,114.9,115.72,114.89,115.39,14215.0,114.9,115.72,114.89,115.39,14215.0
2022-08-25 14:00:00,115.36,115.54,115.13,115.47,22915.0,115.36,115.54,115.13,115.47,22915.0
2022-08-25 14:30:00,115.41,115.46,114.8,114.85,11732.0,115.41,115.46,114.8,114.85,11732.0
2022-08-25 15:00:00,114.83,115.44,114.71,115.15,36456.0,114.83,115.44,114.71,115.15,36456.0
2022-08-25 15:30:00,115.19,116.09,115.11,115.77,118340.0,115.19,116.09,115.11,115.77,118340.0
2022-08-26 09:30:00,116.42,117.48,115.5,115.76,42378.0,116.42,117.48,115.5,115.76,42378.0
2022-08-26 10:00:00,115.4,115.4,112.64,112.64,12380.0,115.4,115.4,112.64,112.64,12380.0
2022-08-26 10:30:00,112.73,112.77,111.56,111.63,24544.0,112.73,112.77,111.56,111.63,24544.0
2022-08-26 11:00:00,111.52,111.54,110.59,111.06,14768.0,111.52,111.54,110.59,111.06,14768.0
2022-08-26 11:30:00,111.4,111.53,111.02,111.08,4920.0,111.4,111.53,111.02,111.08,4920.0
2022-08-26 12:00:00,110.97,110.97,110.01,110.12,7177.0,110.97,110.97,110.01,110.12,7177.0
2022-08-26 12:30:00,110.01,110.21,109.61,109.62,16032.0,110.01,110.21,109.61,109.62,16032.0
2022-08-26 13:00:00,109.66,110.51,109.53,110.18,14404.0,109.66,110.51,109.53,110.18,14404.0
2022-08-26 13:30:00,110.13,110.7,109.98,110.61,61962.0,110.13,110.7,109.98,110.61,61962.0
2022-08-26 14:00:00,110.65,110.84,110.14,110.59,6146.0,110.65,110.84,110.14,110.59,6146.0
2022-08-26 14:30:00,110.74,110.76,109.94,110.07,10845.0,110.74,110.76,109.94,110.07,10845.0
2022-08-26 15:00:00,110.11,110.36,109.94,110.02,55345.0,110.11,110.36,109.94,110.02,55345.0
2022-08-26 15:30:00,110.02,110.23,109.52,109.54,121326.0,110.02,110.23,109.52,109.54,121326.0
2022-08-29 09:30:00,108.5,109.68,108.0,109.3,31165.0,108.5,109.68,108.0,109.3,31165.0
2022-08-29 10:00:00,109.45,110.09,108.91,109.56,34893.0,109.45,110.09,108.91,109.56,34893.0
2022-08-29 10:30:00,109.54,109.61,109.14,109.56,11361.0,109.54,109.61,109.14,109.56,11361.0
2022-08-29 11:00:00,109.71,110.17,109.57,110.01,9459.0,109.71,110.17,109.57,110.01,9459.0
2022-08-29 11:30:00,109.88,110.92,109.75,110.84,25514.0,109.88,110.92,109.75,110.84,25514.0
2022-08-29 12:00:00,110.84,110.84,110.53,110.61,9094.0,110.84,110.84,110.53,110.61,9094.0
2022-08-29 12:30:00,110.6,111.32,110.47,111.04,16759.0,110.6,111.32,110.47,111.04,16759.0
2022-08-29 13:00:00,111.01,111.12,110.48,110.55,10314.0,111.01,111.12,110.48,110.55,10314.0
2022-08-29 13:30:00,110.7,111.12,110.61,110.74,11123.0,110.7,111.12,110.61,110.74,11123.0
2022-08-29 14:00:00,110.75,110.79,110.38,110.55,12835.0,110.75,110.79,110.38,110.55,12835.0
2022-08-29 14:30:00,110.6,110.83,110.37,110.74,18127.0,110.6,110.83,110.37,110.74,18127.0
2022-08-29 15:00:00,110.76,110.95,110.23,110.23,7996.0,110.76,110.95,110.23,110.23,7996.0
2022-08-29 15:30:00,110.22,110.26,109.49,109.5,101944.0,110.22,110.26,109.49,109.5,101944.0
2022-08-30 09:30:00,110.69,111.2,108.59,108.79,29514.0,110.69,111.2,108.59,108.79,29514.0
2022-08-30 10:00:00,108.83,109.13,108.42,108.84,6417.0,108.83,109.13,108.42,108.84,6417.0
2022-08-30 10:30:00,108.54,108.94,107.81,108.94,9087.0,108.54,108.94,107.81,108.94,9087.0
2022-08-30 11:00:00,109.02,109.08,108.45,108.85,8430.0,109.02,109.08,108.45,108.85,8430.0
2022-08-30 11:30:00,108.91,109.81,108.83,109.57,50188.0,108.91,109.81,108.83,109.57,50188.0
2022-08-30 12:00:00,109.47,109.97,109.22,109.67,7289.0,109.47,109.97,109.22,109.67,7289.0
2022-08-30 12:30:00,109.5,109.65,109.29,109.65,9139.0,109.5,109.65,109.29,109.65,9139.0
2022-08-30 13:00:00,109.63,109.84,109.32,109.63,17453.0,109.63,109.84,109.32,109.63,17453.0
2022-08-30 13:30:00,109.64,110.15,109.58,109.99,12630.0,109.64,110.15,109.58,109.99,12630.0
2022-08-30 14:00:00,110.07,110.72,109.91,110.57,8433.0,110.07,110.72,109.91,110.57,8433.0
2022-08-30 14:30:00,110.65,111.06,110.62,110.89,13926.0,110.65,111.06,110.62,110.89,13926.0
2022-08-30 15:00:00,110.99,111.58,110.95,110.99,21702.0,110.99,111.58,110.95,110.99,21702.0
2022-08-30 15:30:00,110.95,111.01,110.35,110.64,93610.0,110.95,111.01,110.35,110.64,93610.0
2022-08-31 09:30:00,111.21,111.85,109.54,110.23,43148.0,111.21,111.85,109.54,110.23,43148.0
2022-08-31 10:00:00,110.28,110.61,109.89,110.24,24079.0,110.28,110.61,109.89,110.24,24079.0
2022-08-31 10:30:00,110.24,110.77,109.89,110.36,11603.0,110.24,110.77,109.89,110.36,11603.0
2022-08-31 11:00:00,110.29,110.61,109.94,110.48,22102.0,110.29,110.61,109.94,110.48,22102.0
2022-08-31 11:30:00,110.38,110.73,110.28,110.52,10359.0,110.38,110.73,110.28,110.52,10359.0
2022-08-31 12:00:00,110.55,110.66,110.35,110.47,7408.0,110.55,110.66,110.35,110.47,7408.0
2022-08-31 12:30:00,110.39,110.72,110.39,110.52,8377.0,110.39,110.72,110.39,110.52,8377.0
2022-08-31 13:00:00,110.5,110.82,110.26,110.38,9846.0,110.5,110.82,110.26,110.38,9846.0
2022-08-31 13:30:00,110.28,110.51,110.15,110.42,11625.0,110.28,110.51,110.15,110.42,11625.0
2022-08-31 14:00:00,110.39,110.65,110.14,110.44,8982.0,110.39,110.65,110.14,110.44,8982.0
2022-08-31 14:30:00,110.4,110.4,109.9,109.96,11380.0,110.4,110.4,109.9,109.96,11380.0
2022-08-31 15:00:00,110.06,110.86,110.06,110.45,15803.0,110.06,110.86,110.06,110.45,15803.0
2022-08-31 15:30:00,110.38,111.02,110.21,110.32,71275.0,110.38,111.02,110.21,110.32,71275.0
2022-09-01 09:30:00,109.53,110.0,108.23,108.23,20994.0,109.53,110.0,108.23,108.23,20994.0
2022-09-01 10:00:00,108.43,108.5,107.4,107.78,14096.0,108.43,108.5,107.4,107.78,14096.0
2022-09-01 10:30:00,107.76,107.86,107.34,107.61,9984.0,107.76,107.86,107.34,107.61,9984.0
2022-09-01 11:00:00,107.56,107.62,106.9,107.31,11275.0,107.56,107.62,106.9,107.31,11275.0
2022-09-01 11:30:00,107.38,107.66,106.81,106.89,9071.0,107.38,107.66,106.81,106.89,9071.0
2022-09-01 12:00:00,106.95,107.32,106.86,107.22,10194.0,106.95,107.32,106.86,107.22,10194.0
2022-09-01 12:30:00,107.23,107.34,106.74,106.91,8807.0,107.23,107.34,106.74,106.91,8807.0
2022-09-01 13:00:00,106.86,108.04,106.86,107.59,11123.0,106.86,108.04,106.86,107.59,11123.0
2022-09-01 13:30:00,107.57,107.62,107.09,107.09,4888.0,107.57,107.62,107.09,107.09,4888.0
2022-09-01 14:00:00,107.11,107.86,106.9,107.8,10910.0,107.11,107.86,106.9,107.8,10910.0
2022-09-01 14:30:00,107.89,108.48,107.88,108.13,10789.0,107.89,108.48,107.88,108.13,10789.0
2022-09-01 15:00:00,108.22,108.43,107.62,107.63,13395.0,108.22,108.43,107.62,107.63,13395.0
2022-09-01 15:30:00,107.61,108.07,107.27,108.06,70907.0,107.61,108.07,107.27,108.06,70907.0
2022-09-02 09:30:00,110.61,111.23,108.81,108.81,25454.0,110.61,111.23,108.81,108.81,25454.0
2022-09-02 10:00:00,108.66,109.72,108.56,109.59,26595.0,108.66,109.72,108.56,109.59,26595.0
2022-09-02 10:30:00,109.76,110.72,109.6,110.38,33089.0,109.76,110.72,109.6,110.38,33089.0
2022-09-02 11:00:00,110.43,110.7,110.07,110.15,8046.0,110.43,110.7,110.07,110.15,8046.0
2022-09-02 11:30:00,110.11,110.7,110.02,110.7,5022.0,110.11,110.7,110.02,110.7,5022.0
2022-09-02 12:00:00,110.79,110.82,109.92,110.08,17775.0,110.79,110.82,109.92,110.08,17775.0
2022-09-02 12:30:00,110.03,110.32,109.82,110.27,34070.0,110.03,110.32,109.82,110.27,34070.0
2022-09-02 13:00:00,110.2,110.2,108.71,108.75,33264.0,110.2,110.2,108.71,108.75,33264.0
2022-09-02 13:30:00,108.64,108.85,108.08,108.08,15411.0,108.64,108.85,108.08,108.08,15411.0
2022-09-02 14:00:00,108.13,108.62,108.01,108.59,17296.0,108.13,108.62,108.01,108.59,17296.0
2022-09-02 14:30:00,108.71,109.04,108.42,108.42,7780.0,108.71,109.04,108.42,108.42,7780.0
2022-09-02 15:00:00,108.4,108.86,108.18,108.47,17513.0,108.4,108.86,108.18,108.47,17513.0
2022-09-02 15:30:00,108.45,108.87,107.89,108.84,122559.0,108.45,108.87,107.89,108.84,122559.0
2022-09-06 09:30:00,109.3,109.94,106.96,107.56,39268.0,109.3,109.94,106.96,107.56,39268.0
2022-09-06 10:00:00,107.43,107.57,106.4,107.45,17010.0,107.43,107.57,106.4,107.45,17010.0
2022-09-06 10:30:00,107.36,108.35,107.36,108.0,19027.0,107.36,108.35,107.36,108.0,19027.0
2022-09-06 11:00:00,107.8,108.48,107.76,108.15,17298.0,107.8,108.48,107.76,108.15,17298.0
2022-09-06 11:30:00,108.07,108.55,107.78,108.26,18281.0,108.07,108.55,107.78,108.26,18281.0
2022-09-06 12:00:00,108.27,108.33,107.12,107.32,14610.0,108.27,108.33,107.12,107.32,14610.0
2022-09-06 12:30:00,107.31,108.05,107.28,107.78,12585.0,107.31,108.05,107.28,107.78,12585.0
2022-09-06 13:00:00,107.42,107.47,106.95,106.97,8781.0,107.42,107.47,106.95,106.97,8781.0
2022-09-06 13:30:00,106.93,107.16,106.36,106.85,15813.0,106.93,107.16,106.36,106.85,15813.0
2022-09-06 14:00:00,106.88,107.12,106.71,106.77,5744.0,106.88,107.12,106.71,106.77,5744.0
2022-09-06 14:30:00,106.86,106.86,106.25,106.35,8744.0,106.86,106.86,106.25,106.35,8744.0
2022-09-06 15:00:00,106.45,106.66,106.14,106.49,11100.0,106.45,106.66,106.14,106.49,11100.0
2022-09-06 15:30:00,106.45,106.72,106.1,106.15,89851.0,106.45,106.72,106.1,106.15,89851.0
2022-09-07 09:30:00,106.38,109.64,106.38,108.26,39012.0,106.38,109.64,106.38,108.26,39012.0
2022-09-07 10:00:00,108.19,108.49,107.8,108.36,10160.0,108.19,108.49,107.8,108.36,10160.0
2022-09-07 10:30:00,108.39,108.93,108.39,108.93,18209.0,108.39,108.93,108.39,108.93,18209.0
2022-09-07 11:00:00,108.73,109.42,108.55,109.0,16065.0,108.73,109.42,108.55,109.0,16065.0
2022-09-07 11:30:00,109.01,109.12,108.6,108.9,11018.0,109.01,109.12,108.6,108.9,11018.0
2022-09-07 12:00:00,108.98,109.06,108.69,108.91,13618.0,108.98,109.06,108.69,108.91,13618.0
2022-09-07 12:30:00,108.91,109.48,108.77,109.24,12381.0,108.91,109.48,108.77,109.24,12381.0
2022-09-07 13:00:00,109.19,109.57,109.19,109.42,8214.0,109.19,109.57,109.19,109.42,8214.0
2022-09-07 13:30:00,109.58,110.48,109.55,110.08,18914.0,109.58,110.48,109.55,110.08,18914.0
2022-09-07 14:00:00,110.04,110.57,110.04,110.33,15068.0,110.04,110.57,110.04,110.33,15068.0
2022-09-07 14:30:00,110.34,110.92,110.34,110.9,12953.0,110.34,110.92,110.34,110.9,12953.0
2022-09-07 15:00:00,110.88,110.97,110.64,110.78,13539.0,110.88,110.97,110.64,110.78,13539.0
2022-09-07 15:30:00,110.77,110.89,110.32,110.69,99978.0,110.77,110.89,110.32,110.69,99978.0
2022-09-08 09:30:00,109.12,109.35,107.5,109.05,13258.0,109.12,109.35,107.5,109.05,13258.0
2022-09-08 10:00:00,109.07,109.61,108.23,109.53,17149.0,109.07,109.61,108.23,109.53,17149.0
2022-09-08 10:30:00,109.47,110.76,109.42,110.7,16443.0,109.47,110.76,109.42,110.7,16443.0
2022-09-08 11:00:00,110.68,110.96,110.53,110.71,20920.0,110.68,110.96,110.53,110.71,20920.0
2022-09-08 11:30:00,110.75,110.86,110.51,110.71,17452.0,110.75,110.86,110.51,110.71,17452.0
2022-09-08 12:00:00,110.7,110.73,109.41,109.76,16151.0,110.7,110.73,109.41,109.76,16151.0
2022-09-08 12:30:00,109.72,110.46,109.68,110.3,27903.0,109.72,110.46,109.68,110.3,27903.0
2022-09-08 13:00:00,110.29,110.82,110.13,110.75,14938.0,110.29,110.82,110.13,110.75,14938.0
2022-09-08 13:30:00,110.64,111.14,110.57,110.93,21006.0,110.64,111.14,110.57,110.93,21006.0
2022-09-08 14:00:00,110.92,111.17,110.75,110.94,16296.0,110.92,111.17,110.75,110.94,16296.0
2022-09-08 14:30:00,110.94,111.13,110.48,110.56,15840.0,110.94,111.13,110.48,110.56,15840.0
2022-09-08 15:00:00,110.56,110.74,110.33,110.74,19589.0,110.56,110.74,110.33,110.74,19589.0
2022-09-08 15:30:00,110.7,111.02,110.14,111.0,87352.0,110.7,111.02,110.14,111.0,87352.0
2022-09-09 09:30:00,112.21,113.01,111.67,112.59,27578.0,112.21,113.01,111.67,112.59,27578.0
2022-09-09 10:00:00,113.01,113.89,112.73,113.35,20836.0,113.01,113.89,112.73,113.35,20836.0
2022-09-09 10:30:00,113.28,113.64,113.03,113.33,16316.0,113.28,113.64,113.03,113.33,16316.0
2022-09-09 11:00:00,113.37,113.58,113.16,113.46,8884.0,113.37,113.58,113.16,113.46,8884.0
2022-09-09 11:30:00,113.52,113.52,112.64,113.28,23889.0,113.52,113.52,112.64,113.28,23889.0
2022-09-09 12:00:00,113.23,113.36,112.78,113.06,10769.0,113.23,113.36,112.78,113.06,10769.0
2022-09-09 12:30:00,113.13,113.76,112.89,113.76,19676.0,113.13,113.76,112.89,113.76,19676.0
2022-09-09 13:00:00,113.75,114.16,113.57,113.86,10392.0,113.75,114.16,113.57,113.86,10392.0
2022-09-09 13:30:00,113.84,113.95,113.74,113.84,9957.0,113.84,113.95,113.74,113.84,9957.0
2022-09-09 14:00:00,113.82,113.82,113.41,113.47,13349.0,113.82,113.82,113.41,113.47,13349.0
2022-09-09 14:30:00,113.54,113.72,113.37,113.72,12852.0,113.54,113.72,113.37,113.72,12852.0
2022-09-09 15:00:00,113.78,113.84,113.64,113.67,13395.0,113.78,113.84,113.64,113.67,13395.0
2022-09-09 15:30:00,113.65,113.82,113.49,113.69,78990.0,113.65,113.82,113.49,113.69,78990.0
2022-09-12 09:30:00,114.97,117.53,114.97,117.36,55031.0,114.97,117.53,114.97,117.36,55031.0
2022-09-12 10:00:00,117.36,117.65,116.02,116.19,46098.0,117.36,117.65,116.02,116.19,46098.0
2022-09-12 10:30:00,116.17,116.36,115.81,115.81,14956.0,116.17,116.36,115.81,115.81,14956.0
2022-09-12 11:00:00,115.79,115.89,115.23,115.78,29901.0,115.79,115.89,115.23,115.78,29901.0
2022-09-12 11:30:00,115.84,116.02,114.41,114.67,18513.0,115.84,116.02,114.41,114.67,18513.0
2022-09-12 12:00:00,114.67,114.77,114.21,114.62,13021.0,114.67,114.77,114.21,114.62,13021.0
2022-09-12 12:30:00,114.68,114.95,114.67,114.85,16445.0,114.68,114.95,114.67,114.85,16445.0
2022-09-12 13:00:00,114.81,114.99,114.43,114.54,9807.0,114.81,114.99,114.43,114.54,9807.0
2022-09-12 13:30:00,114.7,114.8,114.54,114.8,7824.0,114.7,114.8,114.54,114.8,7824.0
2022-09-12 14:00:00,114.79,114.79,114.27,114.56,12853.0,114.79,114.79,114.27,114.56,12853.0
2022-09-12 14:30:00,114.4,114.84,114.25,114.63,51558.0,114.4,114.84,114.25,114.63,51558.0
2022-09-12 15:00:00,114.68,115.04,114.47,114.47,29458.0,114.68,115.04,114.47,114.47,29458.0
2022-09-12 15:30:00,114.49,114.52,114.06,114.16,94095.0,114.49,114.52,114.06,114.16,94095.0
2022-09-13 09:30:00,109.94,109.94,106.57,108.21,46250.0,109.94,109.94,106.57,108.21,46250.0
2022-09-13 10:00:00,107.97,107.97,106.95,107.23,32477.0,107.97,107.97,106.95,107.23,32477.0
2022-09-13 10:30:00,107.35,107.63,106.63,107.59,29120.0,107.35,107.63,106.63,107.59,29120.0
2022-09-13 11:00:00,107.51,108.13,107.39,108.06,28764.0,107.51,108.13,107.39,108.06,28764.0
2022-09-13 11:30:00,108.1,108.18,107.17,107.7,35274.0,108.1,108.18,107.17,107.7,35274.0
2022-09-13 12:00:00,107.77,108.07,107.31,107.31,12812.0,107.77,108.07,107.31,107.31,12812.0
2022-09-13 12:30:00,107.31,107.49,106.97,107.01,17404.0,107.31,107.49,106.97,107.01,17404.0
2022-09-13 13:00:00,106.93,107.71,106.85,107.64,24327.0,106.93,107.71,106.85,107.64,24327.0
2022-09-13 13:30:00,107.6,107.94,107.32,107.87,30348.0,107.6,107.94,107.32,107.87,30348.0
2022-09-13 14:00:00,107.86,108.04,107.63,107.72,38889.0,107.86,108.04,107.63,107.72,38889.0
2022-09-13 14:30:00,107.75,107.77,107.1,107.12,35106.0,107.75,107.77,107.1,107.12,35106.0
2022-09-13 15:00:00,107.01,107.02,106.2,106.22,26086.0,107.01,107.02,106.2,106.22,26086.0
2022-09-13 15:30:00,106.23,106.34,105.81,106.0,105085.0,106.23,106.34,105.81,106.0,105085.0
2022-09-14 09:30:00,106.02,106.39,101.17,101.66,103859.0,106.02,106.39,101.17,101.66,103859.0
2022-09-14 10:00:00,101.91,102.14,99.58,99.64,102739.0,101.91,102.14,99.58,99.64,102739.0
2022-09-14 10:30:00,99.55,101.68,99.4,101.45,103370.0,99.55,101.68,99.4,101.45,103370.0
2022-09-14 11:00:00,101.46,102.49,101.23,101.57,43831.0,101.46,102.49,101.23,101.57,43831.0
2022-09-14 11:30:00,101.5,101.86,101.16,101.16,31973.0,101.5,101.86,101.16,101.16,31973.0
2022-09-14 12:00:00,101.23,101.96,101.04,101.53,33323.0,101.23,101.96,101.04,101.53,33323.0
2022-09-14 12:30:00,101.55,102.1,101.23,102.1,25270.0,101.55,102.1,101.23,102.1,25270.0
2022-09-14 13:00:00,102.14,102.54,102.13,102.3,26600.0,102.14,102.54,102.13,102.3,26600.0
2022-09-14 13:30:00,102.31,102.43,101.04,101.28,32942.0,102.31,102.43,101.04,101.28,32942.0
2022-09-14 14:00:00,101.29,101.41,101.09,101.09,17626.0,101.29,101.41,101.09,101.09,17626.0
2022-09-14 14:30:00,101.1,101.27,100.43,100.48,34179.0,101.1,101.27,100.43,100.48,34179.0
2022-09-14 15:00:00,100.51,100.77,99.82,99.93,81193.0,100.51,100.77,99.82,99.93,81193.0
2022-09-14 15:30:00,99.76,100.65,99.54,100.61,147687.0,99.76,100.65,99.54,100.61,147687.0
2022-09-15 09:30:00,101.05,103.48,100.57,103.34,49348.0,101.05,103.48,100.57,103.34,49348.0
2022-09-15 10:00:00,103.29,104.73,103.26,104.02,46087.0,103.29,104.73,103.26,104.02,46087.0
2022-09-15 10:30:00,104.13,104.54,103.61,103.92,29551.0,104.13,104.54,103.61,103.92,29551.0
2022-09-15 11:00:00,103.9,103.92,102.48,102.81,11741.0,103.9,103.92,102.48,102.81,11741.0
2022-09-15 11:30:00,102.88,103.05,102.07,102.35,10656.0,102.88,103.05,102.07,102.35,10656.0
2022-09-15 12:00:00,102.38,102.65,102.15,102.32,21054.0,102.38,102.65,102.15,102.32,21054.0
2022-09-15 12:30:00,102.34,102.7,102.17,102.4,13009.0,102.34,102.7,102.17,102.4,13009.0
2022-09-15 13:00:00,102.42,102.84,102.41,102.67,17779.0,102.42,102.84,102.41,102.67,17779.0
2022-09-15 13:30:00,102.57,102.64,102.19,102.27,10019.0,102.57,102.64,102.19,102.27,10019.0
2022-09-15 14:00:00,102.22,102.47,101.8,102.46,19576.0,102.22,102.47,101.8,102.46,19576.0
2022-09-15 14:30:00,102.43,102.57,101.6,101.7,17977.0,102.43,102.57,101.6,101.7,17977.0
2022-09-15 15:00:00,101.66,101.72,100.92,101.06,23052.0,101.66,101.72,100.92,101.06,23052.0
2022-09-15 15:30:00,101.06,101.47,100.94,101.11,86311.0,101.06,101.47,100.94,101.11,86311.0
2022-09-16 09:30:00,99.8,100.38,99.2,99.42,78312.0,99.8,100.38,99.2,99.42,78312.0
2022-09-16 10:00:00,99.73,101.22,99.65,101.11,19363.0,99.73,101.22,99.65,101.11,19363.0
2022-09-16 10:30:00,101.26,101.49,100.4,100.41,17926.0,101.26,101.49,100.4,100.41,17926.0
2022-09-16 11:00:00,100.41,100.67,100.2,100.24,5600.0,100.41,100.67,100.2,100.24,5600.0
2022-09-16 11:30:00,100.26,100.72,100.11,100.72,7059.0,100.26,100.72,100.11,100.72,7059.0
2022-09-16 12:00:00,100.71,100.72,100.12,100.15,13294.0,100.71,100.72,100.12,100.15,13294.0
2022-09-16 12:30:00,100.18,100.64,99.97,100.45,18827.0,100.18,100.64,99.97,100.45,18827.0
2022-09-16 13:00:00,100.46,100.66,100.31,100.51,7597.0,100.46,100.66,100.31,100.51,7597.0
2022-09-16 13:30:00,100.57,100.83,100.36,100.66,11690.0,100.57,100.83,100.36,100.66,11690.0
2022-09-16 14:00:00,100.6,100.85,100.23,100.81,19603.0,100.6,100.85,100.23,100.81,19603.0
2022-09-16 14:30:00,100.79,101.05,100.45,100.95,22854.0,100.79,101.05,100.45,100.95,22854.0
2022-09-16 15:00:00,100.99,101.07,100.3,100.31,14940.0,100.99,101.07,100.3,100.31,14940.0
2022-09-16 15:30:00,100.24,100.53,99.79,99.85,142745.0,100.24,100.53,99.79,99.85,142745.0
2022-09-19 09:30:00,99.1,101.83,99.1,101.31,21131.0,99.1,101.83,99.1,101.31,21131.0
2022-09-19 10:00:00,101.47,101.47,100.44,101.09,27135.0,101.47,101.47,100.44,101.09,27135.0
2022-09-19 10:30:00,100.92,101.51,100.65,101.17,12858.0,100.92,101.51,100.65,101.17,12858.0
2022-09-19 11:00:00,101.18,101.97,101.03,101.03,11365.0,101.18,101.97,101.03,101.03,11365.0
2022-09-19 11:30:00,100.97,100.97,100.15,100.23,21090.0,100.97,100.97,100.15,100.23,21090.0
2022-09-19 12:00:00,100.21,100.4,99.88,100.08,12443.0,100.21,100.4,99.88,100.08,12443.0
2022-09-19 12:30:00,100.14,100.61,100.14,100.51,11025.0,100.14,100.61,100.14,100.51,11025.0
2022-09-19 13:00:00,100.52,100.52,99.85,100.31,22903.0,100.52,100.52,99.85,100.31,22903.0
2022-09-19 13:30:00,100.26,100.3,99.7,99.8,11334.0,100.26,100.3,99.7,99.8,11334.0
2022-09-19 14:00:00,99.84,99.92,99.45,99.64,12755.0,99.84,99.92,99.45,99.64,12755.0
2022-09-19 14:30:00,99.66,99.88,99.64,99.85,11116.0,99.66,99.88,99.64,99.85,11116.0
2022-09-19 15:00:00,99.87,100.64,99.87,100.59,27627.0,99.87,100.64,99.87,100.59,27627.0
2022-09-19 15:30:00,100.59,100.93,100.48,100.74,107951.0,100.59,100.93,100.48,100.74,107951.0
2022-09-20 09:30:00,99.13,100.51,98.54,99.19,41274.0,99.13,100.51,98.54,99.19,41274.0
2022-09-20 10:00:00,99.22,100.06,99.2,99.32,20443.0,99.22,100.06,99.2,99.32,20443.0
2022-09-20 10:30:00,99.34,99.35,98.35,98.48,15777.0,99.34,99.35,98.35,98.48,15777.0
2022-09-20 11:00:00,98.46,98.66,97.82,97.95,22710.0,98.46,98.66,97.82,97.95,22710.0
2022-09-20 11:30:00,97.95,98.4,97.84,98.32,20840.0,97.95,98.4,97.84,98.32,20840.0
2022-09-20 12:00:00,98.25,98.74,98.09,98.2,39357.0,98.25,98.74,98.09,98.2,39357.0
2022-09-20 12:30:00,98.17,98.17,97.77,97.92,10359.0,98.17,98.17,97.77,97.92,10359.0
2022-09-20 13:00:00,97.89,97.89,97.48,97.48,14878.0,97.89,97.89,97.48,97.48,14878.0
2022-09-20 13:30:00,97.43,97.75,97.19,97.21,10466.0,97.43,97.75,97.19,97.21,10466.0
2022-09-20 14:00:00,97.25,97.63,97.08,97.49,15882.0,97.25,97.63,97.08,97.49,15882.0
2022-09-20 14:30:00,97.48,98.0,97.4,97.84,16210.0,97.48,98.0,97.4,97.84,16210.0
2022-09-20 15:00:00,97.89,98.43,97.74,98.41,21802.0,97.89,98.43,97.74,98.41,21802.0
2022-09-20 15:30:00,98.34,98.93,98.16,98.21,122186.0,98.34,98.93,98.16,98.21,122186.0
2022-09-21 09:30:00,98.72,99.14,97.94,98.51,26096.0,98.72,99.14,97.94,98.51,26096.0
2022-09-21 10:00:00,98.6,98.75,97.98,98.16,42410.0,98.6,98.75,97.98,98.16,42410.0
2022-09-21 10:30:00,98.26,98.64,98.03,98.33,8526.0,98.26,98.64,98.03,98.33,8526.0
2022-09-21 11:00:00,98.47,98.61,98.03,98.58,9614.0,98.47,98.61,98.03,98.58,9614.0
2022-09-21 11:30:00,98.63,98.77,98.45,98.56,3588.0,98.63,98.77,98.45,98.56,3588.0
2022-09-21 12:00:00,98.54,98.97,98.53,98.97,3536.0,98.54,98.97,98.53,98.97,3536.0
2022-09-21 12:30:00,98.92,99.15,98.75,98.75,8094.0,98.92,99.15,98.75,98.75,8094.0
2022-09-21 13:00:00,98.68,98.87,98.61,98.7,5794.0,98.68,98.87,98.61,98.7,5794.0
2022-09-21 13:30:00,98.65,98.83,98.45,98.75,4361.0,98.65,98.83,98.45,98.75,4361.0
2022-09-21 14:00:00,98.68,98.68,95.92,96.57,32661.0,98.68,98.68,95.92,96.57,32661.0
2022-09-21 14:30:00,96.52,99.02,96.49,98.22,22766.0,96.52,99.02,96.49,98.22,22766.0
2022-09-21 15:00:00,98.22,98.65,96.36,96.6,56477.0,98.22,98.65,96.36,96.6,56477.0
2022-09-21 15:30:00,96.52,96.52,95.44,95.44,65864.0,96.52,96.52,95.44,95.44,65864.0
2022-09-22 09:30:00,95.11,95.66,94.21,94.61,38046.0,95.11,95.66,94.21,94.61,38046.0
2022-09-22 10:00:00,94.53,95.29,94.14,94.85,22979.0,94.53,95.29,94.14,94.85,22979.0
2022-09-22 10:30:00,94.77,94.98,94.31,94.35,16695.0,94.77,94.98,94.31,94.35,16695.0
2022-09-22 11:00:00,94.38,94.62,93.96,94.39,16317.0,94.38,94.62,93.96,94.39,16317.0
2022-09-22 11:30:00,94.27,94.67,94.08,94.13,10614.0,94.27,94.67,94.08,94.13,10614.0
2022-09-22 12:00:00,94.13,94.51,93.9,94.28,17562.0,94.13,94.51,93.9,94.28,17562.0
2022-09-22 12:30:00,94.17,94.63,94.0,94.43,9596.0,94.17,94.63,94.0,94.43,9596.0
2022-09-22 13:00:00,94.51,94.53,94.03,94.21,12949.0,94.51,94.53,94.03,94.21,12949.0
2022-09-22 13:30:00,94.26,94.67,94.18,94.66,8444.0,94.26,94.67,94.18,94.66,8444.0
2022-09-22 14:00:00,94.71,94.88,94.02,94.24,16471.0,94.71,94.88,94.02,94.24,16471.0
2022-09-22 14:30:00,94.19,94.56,94.11,94.42,13577.0,94.19,94.56,94.11,94.42,13577.0
2022-09-22 15:00:00,94.49,94.83,94.33,94.4,15329.0,94.49,94.83,94.33,94.4,15329.0
2022-09-22 15:30:00,94.45,94.64,94.06,94.18,107056.0,94.45,94.64,94.06,94.18,107056.0
2022-09-23 09:30:00,92.87,93.26,92.42,92.96,33346.0,92.87,93.26,92.42,92.96,33346.0
2022-09-23 10:00:00,92.85,93.2,92.72,93.02,22900.0,92.85,93.2,92.72,93.02,22900.0
2022-09-23 10:30:00,93.02,93.4,92.62,92.76,19114.0,93.02,93.4,92.62,92.76,19114.0
2022-09-23 11:00:00,92.74,93.16,92.65,92.86,25494.0,92.74,93.16,92.65,92.86,25494.0
2022-09-23 11:30:00,92.89,93.01,92.47,92.86,19111.0,92.89,93.01,92.47,92.86,19111.0
2022-09-23 12:00:00,92.85,92.88,92.38,92.38,19750.0,92.85,92.88,92.38,92.38,19750.0
2022-09-23 12:30:00,92.32,92.94,92.15,92.69,15550.0,92.32,92.94,92.15,92.69,15550.0
2022-09-23 13:00:00,92.83,93.0,92.32,92.36,19229.0,92.83,93.0,92.32,92.36,19229.0
2022-09-23 13:30:00,92.37,92.6,92.32,92.42,14077.0,92.37,92.6,92.32,92.42,14077.0
2022-09-23 14:00:00,92.39,92.58,91.72,91.98,56854.0,92.39,92.58,91.72,91.98,56854.0
2022-09-23 14:30:00,91.95,91.98,91.46,91.51,18136.0,91.95,91.98,91.46,91.51,18136.0
2022-09-23 15:00:00,91.53,92.47,91.53,92.33,20488.0,91.53,92.47,91.53,92.33,20488.0
2022-09-23 15:30:00,92.38,93.1,92.33,93.08,106226.0,92.38,93.1,92.33,93.08,106226.0
2022-09-26 09:30:00,91.85,92.83,91.37,92.0,35708.0,91.85,92.83,91.37,92.0,35708.0
2022-09-26 10:00:00,91.97,92.24,91.25,91.81,19459.0,91.97,92.24,91.25,91.81,19459.0
2022-09-26 10:30:00,91.78,91.78,90.28,90.61,56054.0,91.78,91.78,90.28,90.61,56054.0
2022-09-26 11:00:00,90.58,91.11,90.09,90.95,98917.0,90.58,91.11,90.09,90.95,98917.0
2022-09-26 11:30:00,90.98,91.5,90.81,90.95,21090.0,90.98,91.5,90.81,90.95,21090.0
2022-09-26 12:00:00,90.9,91.01,90.37,90.46,15695.0,90.9,91.01,90.37,90.46,15695.0
2022-09-26 12:30:00,90.48,90.48,89.98,90.21,8970.0,90.48,90.48,89.98,90.21,8970.0
2022-09-26 13:00:00,90.23,90.23,89.04,89.22,24213.0,90.23,90.23,89.04,89.22,24213.0
2022-09-26 13:30:00,89.32,89.56,88.99,88.99,25670.0,89.32,89.56,88.99,88.99,25670.0
2022-09-26 14:00:00,88.97,89.48,88.85,88.9,21027.0,88.97,89.48,88.85,88.9,21027.0
2022-09-26 14:30:00,88.93,89.62,88.84,89.56,20027.0,88.93,89.62,88.84,89.56,20027.0
2022-09-26 15:00:00,89.57,90.17,89.5,89.84,37717.0,89.57,90.17,89.5,89.84,37717.0
2022-09-26 15:30:00,89.78,90.14,89.3,89.41,92661.0,89.78,90.14,89.3,89.41,92661.0
2022-09-27 09:30:00,90.56,91.7,90.3,90.62,29742.0,90.56,91.7,90.3,90.62,29742.0
2022-09-27 10:00:00,90.79,91.68,90.38,91.16,19971.0,90.79,91.68,90.38,91.16,19971.0
2022-09-27 10:30:00,91.32,92.13,91.3,92.12,15731.0,91.32,92.13,91.3,92.12,15731.0
2022-09-27 11:00:00,92.11,92.3,91.26,91.26,29654.0,92.11,92.3,91.26,91.26,29654.0
2022-09-27 11:30:00,91.24,91.5,90.81,90.89,8974.0,91.24,91.5,90.81,90.89,8974.0
2022-09-27 12:00:00,90.85,90.87,89.97,90.32,19730.0,90.85,90.87,89.97,90.32,19730.0
2022-09-27 12:30:00,90.27,90.69,90.23,90.59,22446.0,90.27,90.69,90.23,90.59,22446.0
2022-09-27 13:00:00,90.59,90.75,90.29,90.41,23129.0,90.59,90.75,90.29,90.41,23129.0
2022-09-27 13:30:00,90.25,90.62,90.2,90.54,14225.0,90.25,90.62,90.2,90.54,14225.0
2022-09-27 14:00:00,90.58,90.83,90.44,90.64,10932.0,90.58,90.83,90.44,90.64,10932.0
2022-09-27 14:30:00,90.69,91.5,90.5,91.42,18689.0,90.69,91.5,90.5,91.42,18689.0
2022-09-27 15:00:00,91.37,91.63,91.16,91.42,21893.0,91.37,91.63,91.16,91.42,21893.0
2022-09-27 15:30:00,91.42,91.54,91.13,91.3,66301.0,91.42,91.54,91.13,91.3,66301.0
2022-09-28 09:30:00,92.76,93.25,92.47,93.09,15837.0,92.76,93.25,92.47,93.09,15837.0
2022-09-28 10:00:00,93.21,93.53,92.25,93.07,15085.0,93.21,93.53,92.25,93.07,15085.0
2022-09-28 10:30:00,92.87,93.63,92.8,93.16,11758.0,92.87,93.63,92.8,93.16,11758.0
2022-09-28 11:00:00,93.06,93.88,92.99,93.44,15744.0,93.06,93.88,92.99,93.44,15744.0
2022-09-28 11:30:00,93.51,94.18,93.28,93.91,14593.0,93.51,94.18,93.28,93.91,14593.0
2022-09-28 12:00:00,93.87,94.16,93.59,93.65,12290.0,93.87,94.16,93.59,93.65,12290.0
2022-09-28 12:30:00,93.66,93.66,93.1,93.1,10393.0,93.66,93.66,93.1,93.1,10393.0
2022-09-28 13:00:00,93.14,93.56,93.14,93.49,12851.0,93.14,93.56,93.14,93.49,12851.0
2022-09-28 13:30:00,93.48,93.68,93.29,93.45,13883.0,93.48,93.68,93.29,93.45,13883.0
2022-09-28 14:00:00,93.47,93.69,93.41,93.57,10885.0,93.47,93.69,93.41,93.57,10885.0
2022-09-28 14:30:00,93.6,93.9,93.57,93.86,14092.0,93.6,93.9,93.57,93.86,14092.0
2022-09-28 15:00:00,93.86,94.41,93.86,94.31,23077.0,93.86,94.41,93.86,94.31,23077.0
2022-09-28 15:30:00,94.34,95.02,94.32,94.6,132287.0,94.34,95.02,94.32,94.6,132287.0
2022-09-29 09:30:00,92.48,93.43,91.7,91.79,17280.0,92.48,93.43,91.7,91.79,17280.0
2022-09-29 10:00:00,91.7,92.16,91.42,91.92,11245.0,91.7,92.16,91.42,91.92,11245.0
2022-09-29 10:30:00,91.79,92.12,91.29,91.78,71051.0,91.79,92.12,91.29,91.78,71051.0
2022-09-29 11:00:00,91.69,92.16,91.49,91.63,14933.0,91.69,92.16,91.49,91.63,14933.0
2022-09-29 11:30:00,91.65,92.12,91.44,91.87,32830.0,91.65,92.12,91.44,91.87,32830.0
2022-09-29 12:00:00,91.77,92.09,91.71,91.93,24152.0,91.77,92.09,91.71,91.93,24152.0
2022-09-29 12:30:00,91.93,92.49,91.93,92.08,25976.0,91.93,92.49,91.93,92.08,25976.0
2022-09-29 13:00:00,91.88,92.06,91.73,91.94,20563.0,91.88,92.06,91.73,91.94,20563.0
2022-09-29 13:30:00,91.91,92.04,91.36,91.41,19311.0,91.91,92.04,91.36,91.41,19311.0
2022-09-29 14:00:00,91.38,91.64,91.25,91.55,17807.0,91.38,91.64,91.25,91.55,17807.0
2022-09-29 14:30:00,91.58,91.72,91.27,91.27,29125.0,91.58,91.72,91.27,91.27,29125.0
2022-09-29 15:00:00,91.31,91.8,91.21,91.68,30477.0,91.31,91.8,91.21,91.68,30477.0
2022-09-29 15:30:00,91.67,92.03,91.66,91.9,127888.0,91.67,92.03,91.66,91.9,127888.0
2022-09-30 09:30:00,92.46,93.3,91.59,92.76,19330.0,92.46,93.3,91.59,92.76,19330.0
2022-09-30 10:00:00,92.83,93.0,92.08,92.26,18628.0,92.83,93.0,92.08,92.26,18628.0
2022-09-30 10:30:00,92.2,93.15,92.2,93.06,30208.0,92.2,93.15,92.2,93.06,30208.0
2022-09-30 11:00:00,93.11,93.48,92.96,93.12,13210.0,93.11,93.48,92.96,93.12,13210.0
2022-09-30 11:30:00,92.99,93.15,92.17,92.22,14884.0,92.99,93.15,92.17,92.22,14884.0
2022-09-30 12:00:00,92.17,92.71,92.08,92.35,15319.0,92.17,92.71,92.08,92.35,15319.0
2022-09-30 12:30:00,92.31,92.76,92.29,92.49,7169.0,92.31,92.76,92.29,92.49,7169.0
2022-09-30 13:00:00,92.49,92.75,92.42,92.73,6715.0,92.49,92.75,92.42,92.73,6715.0
2022-09-30 13:30:00,92.75,92.75,92.29,92.33,8678.0,92.75,92.75,92.29,92.33,8678.0
2022-09-30 14:00:00,92.31,92.66,92.17,92.3,8670.0,92.31,92.66,92.17,92.3,8670.0
2022-09-30 14:30:00,92.34,92.34,91.68,91.73,21043.0,92.34,92.34,91.68,91.73,21043.0
2022-09-30 15:00:00,91.69,92.12,91.34,91.64,19695.0,91.69,92.12,91.34,91.64,19695.0
2022-09-30 15:30:00,91.72,91.81,90.97,91.18,126805.0,91.72,91.81,90.97,91.18,126805.0
2022-10-03 09:30:00,91.85,93.61,91.85,92.7,20852.0,91.85,93.61,91.85,92.7,20852.0
2022-10-03 10:00:00,92.82,94.14,92.82,93.95,25050.0,92.82,94.14,92.82,93.95,25050.0
2022-10-03 10:30:00,93.99,94.11,93.47,93.81,16920.0,93.99,94.11,93.47,93.81,16920.0
2022-10-03 11:00:00,93.92,94.63,93.92,94.39,12770.0,93.92,94.63,93.92,94.39,12770.0
2022-10-03 11:30:00,94.48,94.66,94.19,94.28,11153.0,94.48,94.66,94.19,94.28,11153.0
2022-10-03 12:00:00,94.32,94.54,94.02,94.06,9082.0,94.32,94.54,94.02,94.06,9082.0
2022-10-03 12:30:00,93.98,94.07,93.58,93.86,12856.0,93.98,94.07,93.58,93.86,12856.0
2022-10-03 13:00:00,93.97,94.05,93.75,93.95,14235.0,93.97,94.05,93.75,93.95,14235.0
2022-10-03 13:30:00,94.05,94.26,94.02,94.16,7127.0,94.05,94.26,94.02,94.16,7127.0
2022-10-03 14:00:00,94.28,94.55,94.15,94.55,11445.0,94.28,94.55,94.15,94.55,11445.0
2022-10-03 14:30:00,94.45,94.74,94.4,94.72,21240.0,94.45,94.74,94.4,94.72,21240.0
2022-10-03 15:00:00,94.68,94.72,94.22,94.29,17358.0,94.68,94.72,94.22,94.29,17358.0
2022-10-03 15:30:00,94.28,94.36,93.52,93.67,111707.0,94.28,94.36,93.52,93.67,111707.0
2022-10-04 09:30:00,96.07,98.02,96.06,97.93,39068.0,96.07,98.02,96.06,97.93,39068.0
2022-10-04 10:00:00,98.13,98.62,97.97,98.37,26967.0,98.13,98.62,97.97,98.37,26967.0
2022-10-04 10:30:00,98.33,99.24,98.28,99.18,25172.0,98.33,99.24,98.28,99.18,25172.0
2022-10-04 11:00:00,99.16,99.93,99.15,99.77,28234.0,99.16,99.93,99.15,99.77,28234.0
2022-10-04 11:30:00,99.79,100.3,99.75,100.28,19083.0,99.79,100.3,99.75,100.28,19083.0
2022-10-04 12:00:00,100.3,100.37,99.92,100.26,20738.0,100.3,100.37,99.92,100.26,20738.0
2022-10-04 12:30:00,100.27,100.59,99.83,100.0,28924.0,100.27,100.59,99.83,100.0,28924.0
2022-10-04 13:00:00,99.96,100.11,99.55,99.92,27777.0,99.96,100.11,99.55,99.92,27777.0
2022-10-04 13:30:00,99.93,100.19,99.74,100.06,30043.0,99.93,100.19,99.74,100.06,30043.0
2022-10-04 14:00:00,100.04,100.64,99.74,100.34,78670.0,100.04,100.64,99.74,100.34,78670.0
2022-10-04 14:30:00,100.31,100.62,100.15,100.58,25952.0,100.31,100.62,100.15,100.58,25952.0
2022-10-04 15:00:00,100.59,100.6,99.88,100.17,31717.0,100.59,100.6,99.88,100.17,31717.0
2022-10-04 15:30:00,100.15,100.71,99.95,100.58,130231.0,100.15,100.71,99.95,100.58,130231.0
2022-10-05 09:30:00,97.8,99.27,97.8,98.97,32245.0,97.8,99.27,97.8,98.97,32245.0
2022-10-05 10:00:00,98.79,98.92,96.98,97.05,37138.0,98.79,98.92,96.98,97.05,37138.0
2022-10-05 10:30:00,96.98,97.45,96.75,97.01,29270.0,96.98,97.45,96.75,97.01,29270.0
2022-10-05 11:00:00,96.99,97.72,96.96,97.46,18917.0,96.99,97.72,96.96,97.46,18917.0
2022-10-05 11:30:00,97.51,98.03,97.46,97.66,28861.0,97.51,98.03,97.46,97.66,28861.0
2022-10-05 12:00:00,97.51,98.6,97.29,98.6,16282.0,97.51,98.6,97.29,98.6,16282.0
2022-10-05 12:30:00,98.57,98.9,98.32,98.59,15060.0,98.57,98.9,98.32,98.59,15060.0
2022-10-05 13:00:00,98.56,99.39,98.56,98.69,33472.0,98.56,99.39,98.56,98.69,33472.0
2022-10-05 13:30:00,98.82,98.84,98.27,98.57,34312.0,98.82,98.84,98.27,98.57,34312.0
2022-10-05 14:00:00,98.58,99.05,98.46,98.99,11948.0,98.58,99.05,98.46,98.99,11948.0
2022-10-05 14:30:00,98.98,99.31,98.81,99.29,18225.0,98.98,99.31,98.81,99.29,18225.0
2022-10-05 15:00:00,99.45,99.6,99.24,99.28,17315.0,99.45,99.6,99.24,99.28,17315.0
2022-10-05 15:30:00,99.28,99.35,98.56,98.88,148580.0,99.28,99.35,98.56,98.88,148580.0
2022-10-06 09:30:00,98.01,99.73,98.01,99.37,9966.0,98.01,99.73,98.01,99.37,9966.0
2022-10-06 10:00:00,99.37,99.37,98.35,98.35,8935.0,99.37,99.37,98.35,98.35,8935.0
2022-10-06 10:30:00,98.47,99.26,98.3,99.26,7032.0,98.47,99.26,98.3,99.26,7032.0
2022-10-06 11:00:00,99.15,99.35,98.79,99.28,11166.0,99.15,99.35,98.79,99.28,11166.0
2022-10-06 11:30:00,99.19,99.54,98.81,98.84,12770.0,99.19,99.54,98.81,98.84,12770.0
2022-10-06 12:00:00,98.83,98.93,98.4,98.93,12693.0,98.83,98.93,98.4,98.93,12693.0
2022-10-06 12:30:00,98.88,99.35,98.79,98.97,8900.0,98.88,99.35,98.79,98.97,8900.0
2022-10-06 13:00:00,99.04,99.09,98.77,98.98,8884.0,99.04,99.09,98.77,98.98,8884.0
2022-10-06 13:30:00,98.94,98.97,98.58,98.9,9897.0,98.94,98.97,98.58,98.9,9897.0
2022-10-06 14:00:00,98.95,98.95,98.44,98.44,7721.0,98.95,98.95,98.44,98.44,7721.0
2022-10-06 14:30:00,98.4,98.57,98.07,98.23,10772.0,98.4,98.57,98.07,98.23,10772.0
2022-10-06 15:00:00,98.21,98.52,97.98,98.52,11581.0,98.21,98.52,97.98,98.52,11581.0
2022-10-06 15:30:00,98.54,98.63,98.15,98.26,53252.0,98.54,98.63,98.15,98.26,53252.0
2022-10-07 09:30:00,96.38,96.77,95.12,95.2,26709.0,96.38,96.77,95.12,95.2,26709.0
2022-10-07 10:00:00,95.12,96.36,95.08,96.06,20113.0,95.12,96.36,95.08,96.06,20113.0
2022-10-07 10:30:00,96.08,96.38,95.62,96.18,15639.0,96.08,96.38,95.62,96.18,15639.0
2022-10-07 11:00:00,96.23,96.49,95.61,95.84,17676.0,96.23,96.49,95.61,95.84,17676.0
2022-10-07 11:30:00,95.79,96.03,95.5,95.96,10442.0,95.79,96.03,95.5,95.96,10442.0
2022-10-07 12:00:00,95.98,96.1,95.59,95.67,15642.0,95.98,96.1,95.59,95.67,15642.0
2022-10-07 12:30:00,95.55,95.69,95.43,95.67,10180.0,95.55,95.69,95.43,95.67,10180.0
2022-10-07 13:00:00,95.61,95.82,95.47,95.53,14992.0,95.61,95.82,95.47,95.53,14992.0
2022-10-07 13:30:00,95.54,95.68,95.35,95.46,13553.0,95.54,95.68,95.35,95.46,13553.0
2022-10-07 14:00:00,95.4,95.71,95.35,95.39,13933.0,95.4,95.71,95.35,95.39,13933.0
2022-10-07 14:30:00,95.39,95.47,95.14,95.23,9193.0,95.39,95.47,95.14,95.23,9193.0
2022-10-07 15:00:00,95.27,95.55,94.94,95.05,11194.0,95.27,95.55,94.94,95.05,11194.0
2022-10-07 15:30:00,95.1,95.58,94.95,95.46,99010.0,95.1,95.58,94.95,95.46,99010.0
2022-10-10 09:30:00,94.97,96.45,94.13,94.31,22317.0,94.97,96.45,94.13,94.31,22317.0
2022-10-10 10:00:00,94.4,94.74,94.14,94.64,9170.0,94.4,94.74,94.14,94.64,9170.0
2022-10-10 10:30:00,94.45,94.64,93.7,93.74,24390.0,94.45,94.64,93.7,93.74,24390.0
2022-10-10 11:00:00,93.68,94.39,93.53,94.1,7482.0,93.68,94.39,93.53,94.1,7482.0
2022-10-10 11:30:00,94.14,94.64,93.97,94.47,8116.0,94.14,94.64,93.97,94.47,8116.0
2022-10-10 12:00:00,94.49,94.5,93.98,93.98,5275.0,94.49,94.5,93.98,93.98,5275.0
2022-10-10 12:30:00,94.11,94.14,93.85,93.91,7704.0,94.11,94.14,93.85,93.91,7704.0
2022-10-10 13:00:00,93.85,94.52,93.69,94.44,12124.0,93.85,94.52,93.69,94.44,12124.0
2022-10-10 13:30:00,94.57,95.18,94.48,94.9,28438.0,94.57,95.18,94.48,94.9,28438.0
2022-10-10 14:00:00,94.96,95.11,94.8,95.04,9129.0,94.96,95.11,94.8,95.04,9129.0
2022-10-10 14:30:00,95.04,95.21,94.87,95.0,17574.0,95.04,95.21,94.87,95.0,17574.0
2022-10-10 15:00:00,95.05,95.49,94.86,95.22,17427.0,95.05,95.49,94.86,95.22,17427.0
2022-10-10 15:30:00,95.2,95.44,95.08,95.26,81158.0,95.2,95.44,95.08,95.26,81158.0
2022-10-11 09:30:00,93.86,94.85,93.62,94.31,23768.0,93.86,94.85,93.62,94.31,23768.0
2022-10-11 10:00:00,94.31,95.09,94.01,95.09,9905.0,94.31,95.09,94.01,95.09,9905.0
2022-10-11 10:30:00,95.07,95.74,95.04,95.48,7890.0,95.07,95.74,95.04,95.48,7890.0
2022-10-11 11:00:00,95.55,96.72,95.53,96.49,13687.0,95.55,96.72,95.53,96.49,13687.0
2022-10-11 11:30:00,96.6,97.18,96.6,96.82,9048.0,96.6,97.18,96.6,96.82,9048.0
2022-10-11 12:00:00,96.78,97.22,96.54,96.99,8802.0,96.78,97.22,96.54,96.99,8802.0
2022-10-11 12:30:00,97.05,97.77,97.04,97.68,9589.0,97.05,97.77,97.04,97.68,9589.0
2022-10-11 13:00:00,97.72,97.72,97.21,97.28,24823.0,97.72,97.72,97.21,97.28,24823.0
2022-10-11 13:30:00,97.38,97.73,97.16,97.66,11976.0,97.38,97.73,97.16,97.66,11976.0
2022-10-11 14:00:00,97.55,98.0,97.55,97.93,15123.0,97.55,98.0,97.55,97.93,15123.0
2022-10-11 14:30:00,98.01,98.4,96.94,96.95,30613.0,98.01,98.4,96.94,96.95,30613.0
2022-10-11 15:00:00,96.92,97.16,96.52,97.16,33381.0,96.92,97.16,96.52,97.16,33381.0
2022-10-11 15:30:00,97.15,97.49,96.77,97.08,131431.0,97.15,97.49,96.77,97.08,131431.0
2022-10-12 09:30:00,96.61,96.82,94.98,95.47,11784.0,96.61,96.82,94.98,95.47,11784.0
2022-10-12 10:00:00,95.59,96.12,95.59,95.64,8334.0,95.59,96.12,95.59,95.64,8334.0
2022-10-12 10:30:00,95.63,96.01,95.43,95.77,6662.0,95.63,96.01,95.43,95.77,6662.0
2022-10-12 11:00:00,95.8,96.21,95.8,96.21,6949.0,95.8,96.21,95.8,96.21,6949.0
2022-10-12 11:30:00,96.17,96.66,96.13,96.66,10250.0,96.17,96.66,96.13,96.66,10250.0
2022-10-12 12:00:00,96.67,96.86,96.24,96.55,11266.0,96.67,96.86,96.24,96.55,11266.0
2022-10-12 12:30:00,96.47,96.64,96.33,96.52,13524.0,96.47,96.64,96.33,96.52,13524.0
2022-10-12 13:00:00,96.59,96.93,96.56,96.81,9197.0,96.59,96.93,96.56,96.81,9197.0
2022-10-12 13:30:00,96.83,96.85,96.39,96.79,11197.0,96.83,96.85,96.39,96.79,11197.0
2022-10-12 14:00:00,96.84,97.5,96.82,97.48,22089.0,96.84,97.5,96.82,97.48,22089.0
2022-10-12 14:30:00,97.4,97.68,97.08,97.18,12050.0,97.4,97.68,97.08,97.18,12050.0
2022-10-12 15:00:00,97.18,97.36,97.05,97.06,12084.0,97.18,97.36,97.05,97.06,12084.0
2022-10-12 15:30:00,96.99,97.17,96.25,96.27,60118.0,96.99,97.17,96.25,96.27,60118.0
2022-10-13 09:30:00,94.36,94.75,91.2,94.38,20422.0,94.36,94.75,91.2,94.38,20422.0
2022-10-13 10:00:00,94.6,95.42,93.96,94.08,8932.0,94.6,95.42,93.96,94.08,8932.0
2022-10-13 10:30:00,94.18,94.93,94.11,94.65,7633.0,94.18,94.93,94.11,94.65,7633.0
2022-10-13 11:00:00,94.72,97.42,94.56,96.73,29438.0,94.72,97.42,94.56,96.73,29438.0
2022-10-13 11:30:00,96.73,97.7,96.61,97.4,9275.0,96.73,97.7,96.61,97.4,9275.0
2022-10-13 12:00:00,97.35,97.65,96.46,96.77,7717.0,97.35,97.65,96.46,96.77,7717.0
2022-10-13 12:30:00,96.68,97.39,96.65,97.18,12137.0,96.68,97.39,96.65,97.18,12137.0
2022-10-13 13:00:00,97.2,97.86,97.07,97.76,8831.0,97.2,97.86,97.07,97.76,8831.0
2022-10-13 13:30:00,97.8,97.86,97.27,97.41,7901.0,97.8,97.86,97.27,97.41,7901.0
2022-10-13 14:00:00,97.51,97.63,97.0,97.0,5128.0,97.51,97.63,97.0,97.0,5128.0
2022-10-13 14:30:00,97.05,97.65,97.05,97.65,4195.0,97.05,97.65,97.05,97.65,4195.0
2022-10-13 15:00:00,97.56,97.85,97.18,97.29,12285.0,97.56,97.85,97.18,97.29,12285.0
2022-10-13 15:30:00,97.33,97.42,96.62,96.68,55852.0,97.33,97.42,96.62,96.68,55852.0
2022-10-14 09:30:00,97.5,98.06,96.69,97.14,15415.0,97.5,98.06,96.69,97.14,15415.0
2022-10-14 10:00:00,96.85,97.0,95.41,95.76,16036.0,96.85,97.0,95.41,95.76,16036.0
2022-10-14 10:30:00,95.83,96.24,95.28,95.91,11176.0,95.83,96.24,95.28,95.91,11176.0
2022-10-14 11:00:00,95.97,96.51,95.91,96.42,14638.0,95.97,96.51,95.91,96.42,14638.0
2022-10-14 11:30:00,96.47,96.47,95.51,95.52,15378.0,96.47,96.47,95.51,95.52,15378.0
2022-10-14 12:00:00,95.51,95.72,94.99,95.33,14643.0,95.51,95.72,94.99,95.33,14643.0
2022-10-14 12:30:00,95.34,95.9,95.24,95.41,26619.0,95.34,95.9,95.24,95.41,26619.0
2022-10-14 13:00:00,95.41,95.71,95.13,95.35,12586.0,95.41,95.71,95.13,95.35,12586.0
2022-10-14 13:30:00,95.33,95.74,95.28,95.69,14273.0,95.33,95.74,95.28,95.69,14273.0
2022-10-14 14:00:00,95.57,95.79,95.36,95.6,19114.0,95.57,95.79,95.36,95.6,19114.0
2022-10-14 14:30:00,95.57,95.95,95.47,95.95,16483.0,95.57,95.95,95.47,95.95,16483.0
2022-10-14 15:00:00,96.03,96.33,95.87,96.28,30994.0,96.03,96.33,95.87,96.28,30994.0
2022-10-14 15:30:00,96.23,96.69,96.16,96.25,104569.0,96.23,96.69,96.16,96.25,104569.0
2022-10-17 09:30:00,99.27,99.73,97.47,97.47,14026.0,99.27,99.73,97.47,97.47,14026.0
2022-10-17 10:00:00,97.66,98.03,96.95,96.95,43245.0,97.66,98.03,96.95,96.95,43245.0
2022-10-17 10:30:00,96.81,96.93,95.53,95.65,13766.0,96.81,96.93,95.53,95.65,13766.0
2022-10-17 11:00:00,95.71,95.87,94.85,95.75,39385.0,95.71,95.87,94.85,95.75,39385.0
2022-10-17 11:30:00,95.68,96.09,95.62,95.76,10362.0,95.68,96.09,95.62,95.76,10362.0
2022-10-17 12:00:00,95.75,96.45,95.53,96.45,15587.0,95.75,96.45,95.53,96.45,15587.0
2022-10-17 12:30:00,96.55,96.73,96.05,96.41,10148.0,96.55,96.73,96.05,96.41,10148.0
2022-10-17 13:00:00,96.31,96.32,95.87,96.2,10844.0,96.31,96.32,95.87,96.2,10844.0
2022-10-17 13:30:00,96.14,96.65,96.13,96.5,18233.0,96.14,96.65,96.13,96.5,18233.0
2022-10-17 14:00:00,96.49,96.59,95.71,95.79,19306.0,96.49,96.59,95.71,95.79,19306.0
2022-10-17 14:30:00,95.76,96.35,95.66,96.23,17623.0,95.76,96.35,95.66,96.23,17623.0
2022-10-17 15:00:00,96.17,96.51,96.12,96.38,38219.0,96.17,96.51,96.12,96.38,38219.0
2022-10-17 15:30:00,96.38,96.73,96.35,96.52,90222.0,96.38,96.73,96.35,96.52,90222.0
2022-10-18 09:30:00,96.55,99.22,96.55,98.97,49940.0,96.55,99.22,96.55,98.97,49940.0
2022-10-18 10:00:00,98.95,99.11,97.76,97.9,24402.0,98.95,99.11,97.76,97.9,24402.0
2022-10-18 10:30:00,97.84,98.49,97.64,98.27,32237.0,97.84,98.49,97.64,98.27,32237.0
2022-10-18 11:00:00,98.22,98.6,97.59,97.71,20871.0,98.22,98.6,97.59,97.71,20871.0
2022-10-18 11:30:00,97.69,97.97,97.3,97.91,15458.0,97.69,97.97,97.3,97.91,15458.0
2022-10-18 12:00:00,97.92,98.23,97.65,98.02,15160.0,97.92,98.23,97.65,98.02,15160.0
2022-10-18 12:30:00,98.08,98.61,98.08,98.34,11590.0,98.08,98.61,98.08,98.34,11590.0
2022-10-18 13:00:00,98.24,98.68,97.94,98.67,14888.0,98.24,98.68,97.94,98.67,14888.0
2022-10-18 13:30:00,98.64,99.21,98.64,99.05,12552.0,98.64,99.21,98.64,99.05,12552.0
2022-10-18 14:00:00,99.03,99.19,98.82,99.16,13457.0,99.03,99.19,98.82,99.16,13457.0
2022-10-18 14:30:00,99.12,99.12,98.07,98.23,15378.0,99.12,99.12,98.07,98.23,15378.0
2022-10-18 15:00:00,98.25,98.42,98.01,98.42,17605.0,98.25,98.42,98.01,98.42,17605.0
2022-10-18 15:30:00,98.39,98.99,98.35,98.89,117498.0,98.39,98.99,98.35,98.89,117498.0
2022-10-19 09:30:00,98.0,98.05,95.52,95.66,21230.0,98.0,98.05,95.52,95.66,21230.0
2022-10-19 10:00:00,95.52,97.15,95.52,96.93,23161.0,95.52,97.15,95.52,96.93,23161.0
2022-10-19 10:30:00,97.03,97.03,95.69,95.9,14469.0,97.03,97.03,95.69,95.9,14469.0
2022-10-19 11:00:00,95.78,96.14,95.52,95.62,8977.0,95.78,96.14,95.52,95.62,8977.0
2022-10-19 11:30:00,95.59,95.85,95.29,95.68,9861.0,95.59,95.85,95.29,95.68,9861.0
2022-10-19 12:00:00,95.66,95.66,94.6,94.6,10088.0,95.66,95.66,94.6,94.6,10088.0
2022-10-19 12:30:00,94.73,94.92,93.96,94.18,9898.0,94.73,94.92,93.96,94.18,9898.0
2022-10-19 13:00:00,94.19,94.24,93.55,94.24,14229.0,94.19,94.24,93.55,94.24,14229.0
2022-10-19 13:30:00,93.96,94.01,93.61,93.83,10748.0,93.96,94.01,93.61,93.83,10748.0
2022-10-19 14:00:00,93.85,94.81,93.81,94.81,18875.0,93.85,94.81,93.81,94.81,18875.0
2022-10-19 14:30:00,94.63,94.92,94.58,94.92,13471.0,94.63,94.92,94.58,94.92,13471.0
2022-10-19 15:00:00,94.9,95.27,94.74,94.88,15351.0,94.9,95.27,94.74,94.88,15351.0
2022-10-19 15:30:00,94.87,96.89,94.71,94.96,245464.0,94.87,96.89,94.71,94.96,245464.0
2022-10-20 09:30:00,95.16,96.75,94.02,95.81,20593.0,95.16,96.75,94.02,95.81,20593.0
2022-10-20 10:00:00,96.04,97.38,95.98,96.81,13733.0,96.04,97.38,95.98,96.81,13733.0
2022-10-20 10:30:00,96.95,96.98,96.03,96.37,7335.0,96.95,96.98,96.03,96.37,7335.0
2022-10-20 11:00:00,96.44,96.44,95.19,95.41,15568.0,96.44,96.44,95.19,95.41,15568.0
2022-10-20 11:30:00,95.36,95.81,95.36,95.49,13766.0,95.36,95.81,95.36,95.49,13766.0
2022-10-20 12:00:00,95.42,95.44,93.63,93.71,13401.0,95.42,95.44,93.63,93.71,13401.0
2022-10-20 12:30:00,93.7,93.99,92.98,93.52,19174.0,93.7,93.99,92.98,93.52,19174.0
2022-10-20 13:00:00,93.52,93.59,93.04,93.31,19690.0,93.52,93.59,93.04,93.31,19690.0
2022-10-20 13:30:00,93.22,93.35,92.85,92.93,13999.0,93.22,93.35,92.85,92.93,13999.0
2022-10-20 14:00:00,92.96,93.06,92.6,92.7,14167.0,92.96,93.06,92.6,92.7,14167.0
2022-10-20 14:30:00,92.66,93.05,92.48,92.48,28743.0,92.66,93.05,92.48,92.48,28743.0
2022-10-20 15:00:00,92.39,92.73,92.08,92.15,21747.0,92.39,92.73,92.08,92.15,21747.0
2022-10-20 15:30:00,92.11,92.82,92.05,92.46,101401.0,92.11,92.82,92.05,92.46,101401.0
2022-10-21 09:30:00,92.5,94.82,92.03,94.79,45801.0,92.5,94.82,92.03,94.79,45801.0
2022-10-21 10:00:00,94.91,96.65,94.54,94.54,76815.0,94.91,96.65,94.54,94.54,76815.0
2022-10-21 10:30:00,94.74,95.08,93.86,93.97,22898.0,94.74,95.08,93.86,93.97,22898.0
2022-10-21 11:00:00,94.04,94.41,93.65,94.03,16802.0,94.04,94.41,93.65,94.03,16802.0
2022-10-21 11:30:00,93.97,94.98,93.97,94.82,30930.0,93.97,94.98,93.97,94.82,30930.0
2022-10-21 12:00:00,94.92,95.53,94.71,94.8,24376.0,94.92,95.53,94.71,94.8,24376.0
2022-10-21 12:30:00,94.7,95.62,94.69,94.9,61178.0,94.7,95.62,94.69,94.9,61178.0
2022-10-21 13:00:00,94.92,95.26,94.58,94.89,168974.0,94.92,95.26,94.58,94.89,168974.0
2022-10-21 13:30:00,94.98,95.56,94.97,95.33,16098.0,94.98,95.56,94.97,95.33,16098.0
2022-10-21 14:00:00,95.32,95.48,94.86,95.04,25631.0,95.32,95.48,94.86,95.04,25631.0
2022-10-21 14:30:00,95.05,95.11,94.24,94.38,24895.0,95.05,95.11,94.24,94.38,24895.0
2022-10-21 15:00:00,94.36,94.9,94.35,94.79,46905.0,94.36,94.9,94.35,94.79,46905.0
2022-10-21 15:30:00,94.81,95.36,94.75,95.34,127427.0,94.81,95.36,94.75,95.34,127427.0
2022-10-24 09:30:00,95.3,97.43,95.22,96.37,37925.0,95.3,97.43,95.22,96.37,37925.0
2022-10-24 10:00:00,96.12,96.12,94.84,95.71,26617.0,96.12,96.12,94.84,95.71,26617.0
2022-10-24 10:30:00,95.61,96.53,95.37,96.53,13467.0,95.61,96.53,95.37,96.53,13467.0
2022-10-24 11:00:00,96.48,96.73,95.9,96.62,10698.0,96.48,96.73,95.9,96.62,10698.0
2022-10-24 11:30:00,96.64,97.13,96.09,96.95,22840.0,96.64,97.13,96.09,96.95,22840.0
2022-10-24 12:00:00,96.93,97.16,96.74,97.06,12980.0,96.93,97.16,96.74,97.06,12980.0
2022-10-24 12:30:00,97.01,97.06,96.55,96.61,13291.0,97.01,97.06,96.55,96.61,13291.0
2022-10-24 13:00:00,96.5,96.66,96.17,96.44,26093.0,96.5,96.66,96.17,96.44,26093.0
2022-10-24 13:30:00,96.55,96.55,96.18,96.18,19309.0,96.55,96.55,96.18,96.18,19309.0
2022-10-24 14:00:00,96.35,96.83,96.35,96.54,10259.0,96.35,96.83,96.35,96.54,10259.0
2022-10-24 14:30:00,96.5,96.93,96.5,96.87,12959.0,96.5,96.93,96.5,96.87,12959.0
2022-10-24 15:00:00,96.84,96.95,96.44,96.61,19000.0,96.84,96.95,96.44,96.61,19000.0
2022-10-24 15:30:00,96.65,96.71,96.08,96.4,100022.0,96.65,96.71,96.08,96.4,100022.0
2022-10-25 09:30:00,96.85,98.55,96.31,97.57,25388.0,96.85,98.55,96.31,97.57,25388.0
2022-10-25 10:00:00,97.9,98.32,97.31,98.26,22475.0,97.9,98.32,97.31,98.26,22475.0
2022-10-25 10:30:00,98.31,99.25,98.04,98.62,19144.0,98.31,99.25,98.04,98.62,19144.0
2022-10-25 11:00:00,98.7,99.56,98.7,99.46,11941.0,98.7,99.56,98.7,99.46,11941.0
2022-10-25 11:30:00,99.36,99.86,99.36,99.77,14662.0,99.36,99.86,99.36,99.77,14662.0
2022-10-25 12:00:00,99.74,99.96,99.6,99.63,6655.0,99.74,99.96,99.6,99.63,6655.0
2022-10-25 12:30:00,99.69,99.8,99.02,99.02,8522.0,99.69,99.8,99.02,99.02,8522.0
2022-10-25 13:00:00,99.17,99.28,98.63,98.94,7792.0,99.17,99.28,98.63,98.94,7792.0
2022-10-25 13:30:00,99.01,99.16,98.6,98.92,7036.0,99.01,99.16,98.6,98.92,7036.0
2022-10-25 14:00:00,98.84,99.19,98.84,99.19,8280.0,98.84,99.19,98.84,99.19,8280.0
2022-10-25 14:30:00,99.25,99.84,99.25,99.69,16401.0,99.25,99.84,99.25,99.69,16401.0
2022-10-25 15:00:00,99.66,100.38,99.66,100.31,23022.0,99.66,100.38,99.66,100.31,23022.0
2022-10-25 15:30:00,100.34,100.5,99.86,100.26,105825.0,100.34,100.5,99.86,100.26,105825.0
2022-10-26 09:30:00,99.92,100.92,98.79,98.79,55179.0,99.92,100.92,98.79,98.79,55179.0
2022-10-26 10:00:00,99.03,100.1,98.91,99.87,31950.0,99.03,100.1,98.91,99.87,31950.0
2022-10-26 10:30:00,99.71,99.98,99.18,99.31,28367.0,99.71,99.98,99.18,99.31,28367.0
2022-10-26 11:00:00,99.49,100.37,99.41,99.73,19029.0,99.49,100.37,99.41,99.73,19029.0
2022-10-26 11:30:00,99.86,100.41,99.67,99.68,14724.0,99.86,100.41,99.67,99.68,14724.0
2022-10-26 12:00:00,99.69,100.23,99.65,100.18,17432.0,99.69,100.23,99.65,100.18,17432.0
2022-10-26 12:30:00,100.19,100.65,100.0,100.0,19215.0,100.19,100.65,100.0,100.0,19215.0
2022-10-26 13:00:00,99.94,100.0,99.51,99.52,11803.0,99.94,100.0,99.51,99.52,11803.0
2022-10-26 13:30:00,99.52,100.04,99.43,100.04,12763.0,99.52,100.04,99.43,100.04,12763.0
2022-10-26 14:00:00,99.97,100.1,99.03,99.1,11354.0,99.97,100.1,99.03,99.1,11354.0
2022-10-26 14:30:00,99.15,99.17,98.45,98.52,23800.0,99.15,99.17,98.45,98.52,23800.0
2022-10-26 15:00:00,98.51,98.52,98.16,98.42,21103.0,98.51,98.52,98.16,98.42,21103.0
2022-10-26 15:30:00,98.45,98.86,98.28,98.65,92616.0,98.45,98.86,98.28,98.65,92616.0
2022-10-27 09:30:00,98.94,99.95,98.2,98.88,30467.0,98.94,99.95,98.2,98.88,30467.0
2022-10-27 10:00:00,98.85,100.39,98.85,99.88,18966.0,98.85,100.39,98.85,99.88,18966.0
2022-10-27 10:30:00,100.19,100.52,99.43,99.89,10315.0,100.19,100.52,99.43,99.89,10315.0
2022-10-27 11:00:00,99.83,100.88,99.74,100.73,22650.0,99.83,100.88,99.74,100.73,22650.0
2022-10-27 11:30:00,100.63,101.2,100.48,100.59,44519.0,100.63,101.2,100.48,100.59,44519.0
2022-10-27 12:00:00,100.7,101.4,100.7,100.97,19921.0,100.7,101.4,100.7,100.97,19921.0
2022-10-27 12:30:00,100.97,101.19,100.68,101.19,32423.0,100.97,101.19,100.68,101.19,32423.0
2022-10-27 13:00:00,101.14,101.48,100.54,100.62,44940.0,101.14,101.48,100.54,100.62,44940.0
2022-10-27 13:30:00,100.59,100.66,100.11,100.37,55270.0,100.59,100.66,100.11,100.37,55270.0
2022-10-27 14:00:00,100.37,100.46,98.77,98.83,59602.0,100.37,100.46,98.77,98.83,59602.0
2022-10-27 14:30:00,98.79,98.97,98.32,98.32,35674.0,98.79,98.97,98.32,98.32,35674.0
2022-10-27 15:00:00,98.46,98.6,97.94,98.2,61158.0,98.46,98.6,97.94,98.2,61158.0
2022-10-27 15:30:00,98.13,98.54,98.03,98.18,144294.0,98.13,98.54,98.03,98.18,144294.0
2022-10-28 09:30:00,92.73,97.57,92.15,96.28,154834.0,92.73,97.57,92.15,96.28,154834.0
2022-10-28 10:00:00,96.34,96.71,94.94,96.65,108460.0,96.34,96.71,94.94,96.65,108460.0
2022-10-28 10:30:00,96.67,97.14,95.58,97.04,39846.0,96.67,97.14,95.58,97.04,39846.0
2022-10-28 11:00:00,97.08,98.2,97.08,97.09,67926.0,97.08,98.2,97.08,97.09,67926.0
2022-10-28 11:30:00,97.23,97.86,97.06,97.13,22673.0,97.23,97.86,97.06,97.13,22673.0
2022-10-28 12:00:00,97.22,97.89,96.99,97.72,26115.0,97.22,97.89,96.99,97.72,26115.0
2022-10-28 12:30:00,97.79,97.84,96.77,97.3,28079.0,97.79,97.84,96.77,97.3,28079.0
2022-10-28 13:00:00,97.25,97.31,96.34,96.71,31857.0,97.25,97.31,96.34,96.71,31857.0
2022-10-28 13:30:00,96.85,98.23,96.84,98.06,34677.0,96.85,98.23,96.84,98.06,34677.0
2022-10-28 14:00:00,98.07,98.37,97.73,97.86,27277.0,98.07,98.37,97.73,97.86,27277.0
2022-10-28 14:30:00,97.93,97.94,97.12,97.32,44266.0,97.93,97.94,97.12,97.32,44266.0
2022-10-28 15:00:00,97.39,97.57,96.81,97.1,44706.0,97.39,97.57,96.81,97.1,44706.0
2022-10-28 15:30:00,97.06,97.73,96.55,96.87,190742.0,97.06,97.73,96.55,96.87,190742.0
2022-10-31 09:30:00,96.0,96.17,93.72,94.45,35408.0,96.0,96.17,93.72,94.45,35408.0
2022-10-31 10:00:00,94.45,95.81,94.28,95.71,24732.0,94.45,95.81,94.28,95.71,24732.0
2022-10-31 10:30:00,95.78,96.13,95.25,95.28,16737.0,95.78,96.13,95.25,95.28,16737.0
2022-10-31 11:00:00,95.23,95.69,94.87,95.1,22189.0,95.23,95.69,94.87,95.1,22189.0
2022-10-31 11:30:00,95.01,96.11,95.01,95.46,14683.0,95.01,96.11,95.01,95.46,14683.0
2022-10-31 12:00:00,95.58,95.7,95.07,95.25,6392.0,95.58,95.7,95.07,95.25,6392.0
2022-10-31 12:30:00,95.16,95.27,94.4,94.59,21542.0,95.16,95.27,94.4,94.59,21542.0
2022-10-31 13:00:00,94.57,95.08,94.44,95.08,11469.0,94.57,95.08,94.44,95.08,11469.0
2022-10-31 13:30:00,95.14,95.19,94.8,95.09,8789.0,95.14,95.19,94.8,95.09,8789.0
2022-10-31 14:00:00,95.14,95.27,94.97,95.2,16889.0,95.14,95.27,94.97,95.2,16889.0
2022-10-31 14:30:00,95.16,95.41,95.03,95.03,11848.0,95.16,95.41,95.03,95.03,11848.0
2022-10-31 15:00:00,95.05,95.33,94.93,95.28,17878.0,95.05,95.33,94.93,95.28,17878.0
2022-10-31 15:30:00,95.24,95.49,94.69,94.75,80015.0,95.24,95.49,94.69,94.75,80015.0
2022-11-01 09:30:00,96.8,97.52,95.38,95.99,25112.0,96.8,97.52,95.38,95.99,25112.0
2022-11-01 10:00:00,96.09,96.09,94.77,95.12,14330.0,96.09,96.09,94.77,95.12,14330.0
2022-11-01 10:30:00,95.16,95.47,94.29,94.47,21566.0,95.16,95.47,94.29,94.47,21566.0
2022-11-01 11:00:00,94.69,94.85,94.18,94.85,10564.0,94.69,94.85,94.18,94.85,10564.0
2022-11-01 11:30:00,94.82,95.03,94.45,95.0,10775.0,94.82,95.03,94.45,95.0,10775.0
2022-11-01 12:00:00,94.99,95.5,94.8,94.83,12695.0,94.99,95.5,94.8,94.83,12695.0
2022-11-01 12:30:00,94.89,95.48,94.84,95.37,10102.0,94.89,95.48,94.84,95.37,10102.0
2022-11-01 13:00:00,95.26,95.77,95.26,95.77,5686.0,95.26,95.77,95.26,95.77,5686.0
2022-11-01 13:30:00,95.72,95.81,95.53,95.81,8232.0,95.72,95.81,95.53,95.81,8232.0
2022-11-01 14:00:00,95.87,95.97,95.4,95.49,6880.0,95.87,95.97,95.4,95.49,6880.0
2022-11-01 14:30:00,95.49,95.49,94.99,95.14,13459.0,95.49,95.49,94.99,95.14,13459.0
2022-11-01 15:00:00,95.1,95.14,94.96,95.03,15155.0,95.1,95.14,94.96,95.03,15155.0
2022-11-01 15:30:00,95.01,95.29,94.84,95.02,77844.0,95.01,95.29,94.84,95.02,77844.0
2022-11-02 09:30:00,94.39,94.39,93.22,94.0,32640.0,94.39,94.39,93.22,94.0,32640.0
2022-11-02 10:00:00,94.09,94.1,93.22,93.23,12310.0,94.09,94.1,93.22,93.23,12310.0
2022-11-02 10:30:00,93.25,93.26,92.08,93.09,38995.0,93.25,93.26,92.08,93.09,38995.0
2022-11-02 11:00:00,93.11,93.6,92.97,93.4,32541.0,93.11,93.6,92.97,93.4,32541.0
2022-11-02 11:30:00,93.39,94.19,93.29,93.8,19656.0,93.39,94.19,93.29,93.8,19656.0
2022-11-02 12:00:00,93.73,93.75,93.31,93.37,8343.0,93.73,93.75,93.31,93.37,8343.0
2022-11-02 12:30:00,93.33,93.37,92.86,93.07,8852.0,93.33,93.37,92.86,93.07,8852.0
2022-11-02 13:00:00,93.03,93.14,92.84,93.14,7739.0,93.03,93.14,92.84,93.14,7739.0
2022-11-02 13:30:00,93.16,93.83,93.05,93.55,15183.0,93.16,93.83,93.05,93.55,15183.0
2022-11-02 14:00:00,93.68,94.72,92.59,94.63,44634.0,93.68,94.72,92.59,94.63,44634.0
2022-11-02 14:30:00,94.69,94.9,92.05,92.48,52772.0,94.69,94.9,92.05,92.48,52772.0
2022-11-02 15:00:00,92.45,93.32,91.0,91.31,41498.0,92.45,93.32,91.0,91.31,41498.0
2022-11-02 15:30:00,91.37,91.53,90.4,90.44,89274.0,91.37,91.53,90.4,90.44,89274.0
2022-11-03 09:30:00,89.14,89.38,87.13,87.28,37797.0,89.14,89.38,87.13,87.28,37797.0
2022-11-03 10:00:00,87.05,88.28,87.01,88.28,15573.0,87.05,88.28,87.01,88.28,15573.0
2022-11-03 10:30:00,88.19,88.91,87.52,88.91,31276.0,88.19,88.91,87.52,88.91,31276.0
2022-11-03 11:00:00,88.96,89.38,88.71,88.95,17090.0,88.96,89.38,88.71,88.95,17090.0
2022-11-03 11:30:00,88.87,89.25,88.67,89.14,10399.0,88.87,89.25,88.67,89.14,10399.0
2022-11-03 12:00:00,89.18,89.45,89.01,89.21,13647.0,89.18,89.45,89.01,89.21,13647.0
2022-11-03 12:30:00,89.18,89.45,88.84,89.2,17554.0,89.18,89.45,88.84,89.2,17554.0
2022-11-03 13:00:00,89.19,89.27,88.5,88.56,13004.0,89.19,89.27,88.5,88.56,13004.0
2022-11-03 13:30:00,88.56,88.81,88.37,88.42,16997.0,88.56,88.81,88.37,88.42,16997.0
2022-11-03 14:00:00,88.42,88.65,88.1,88.57,21249.0,88.42,88.65,88.1,88.57,21249.0
2022-11-03 14:30:00,88.55,88.83,88.42,88.8,11064.0,88.55,88.83,88.42,88.8,11064.0
2022-11-03 15:00:00,88.8,88.86,88.35,88.42,31702.0,88.8,88.86,88.35,88.42,31702.0
2022-11-03 15:30:00,88.48,88.65,87.89,87.98,97082.0,88.48,88.65,87.89,87.98,97082.0
2022-11-04 09:30:00,89.47,90.17,88.98,89.72,17246.0,89.47,90.17,88.98,89.72,17246.0
2022-11-04 10:00:00,89.89,90.76,89.65,90.76,14551.0,89.89,90.76,89.65,90.76,14551.0
2022-11-04 10:30:00,90.77,90.95,89.89,90.02,18270.0,90.77,90.95,89.89,90.02,18270.0
2022-11-04 11:00:00,90.09,90.33,89.54,89.58,24381.0,90.09,90.33,89.54,89.58,24381.0
2022-11-04 11:30:00,89.44,89.69,88.15,88.16,40824.0,89.44,89.69,88.15,88.16,40824.0
2022-11-04 12:00:00,88.17,88.28,87.73,88.19,19971.0,88.17,88.28,87.73,88.19,19971.0
2022-11-04 12:30:00,88.12,88.12,87.52,87.81,18773.0,88.12,88.12,87.52,87.81,18773.0
2022-11-04 13:00:00,87.77,88.13,87.5,87.95,13521.0,87.77,88.13,87.5,87.95,13521.0
2022-11-04 13:30:00,87.95,88.03,87.57,87.6,14436.0,87.95,88.03,87.57,87.6,14436.0
2022-11-04 14:00:00,87.61,88.48,87.57,88.44,11966.0,87.61,88.48,87.57,88.44,11966.0
2022-11-04 14:30:00,88.48,89.14,88.32,89.0,16478.0,88.48,89.14,88.32,89.0,16478.0
2022-11-04 15:00:00,88.95,89.45,88.85,89.36,34340.0,88.95,89.45,88.85,89.36,34340.0
2022-11-04 15:30:00,89.28,90.06,89.22,90.04,104293.0,89.28,90.06,89.22,90.04,104293.0
2022-11-07 09:30:00,91.27,91.77,90.01,90.13,16190.0,91.27,91.77,90.01,90.13,16190.0
2022-11-07 10:00:00,90.36,90.77,89.96,90.26,12339.0,90.36,90.77,89.96,90.26,12339.0
2022-11-07 10:30:00,90.17,90.32,89.79,90.3,8808.0,90.17,90.32,89.79,90.3,8808.0
2022-11-07 11:00:00,90.35,90.39,89.82,90.22,14107.0,90.35,90.39,89.82,90.22,14107.0
2022-11-07 11:30:00,90.29,90.29,89.57,89.71,6969.0,90.29,90.29,89.57,89.71,6969.0
2022-11-07 12:00:00,89.41,90.15,89.4,90.15,7194.0,89.41,90.15,89.4,90.15,7194.0
2022-11-07 12:30:00,90.16,90.26,89.95,90.22,9491.0,90.16,90.26,89.95,90.22,9491.0
2022-11-07 13:00:00,90.28,90.67,90.23,90.42,6649.0,90.28,90.67,90.23,90.42,6649.0
2022-11-07 13:30:00,90.41,90.59,90.05,90.58,10870.0,90.41,90.59,90.05,90.58,10870.0
2022-11-07 14:00:00,90.59,91.38,90.46,91.37,9637.0,90.59,91.38,90.46,91.37,9637.0
2022-11-07 14:30:00,91.33,91.58,91.14,91.15,10216.0,91.33,91.58,91.14,91.15,10216.0
2022-11-07 15:00:00,91.17,91.45,91.13,91.29,13464.0,91.17,91.45,91.13,91.29,13464.0
2022-11-07 15:30:00,91.27,91.57,91.07,91.19,55095.0,91.27,91.57,91.07,91.19,55095.0
2022-11-08 09:30:00,92.68,92.68,90.73,90.94,29087.0,92.68,92.68,90.73,90.94,29087.0
2022-11-08 10:00:00,90.88,91.46,90.46,91.44,15088.0,90.88,91.46,90.46,91.44,15088.0
2022-11-08 10:30:00,91.39,92.21,91.32,91.75,7903.0,91.39,92.21,91.32,91.75,7903.0
2022-11-08 11:00:00,91.96,92.67,91.85,92.64,8819.0,91.96,92.67,91.85,92.64,8819.0
2022-11-08 11:30:00,92.62,92.99,92.46,92.46,15191.0,92.62,92.99,92.46,92.46,15191.0
2022-11-08 12:00:00,92.46,92.61,92.24,92.52,9987.0,92.46,92.61,92.24,92.52,9987.0
2022-11-08 12:30:00,92.48,92.5,92.09,92.35,6627.0,92.48,92.5,92.09,92.35,6627.0
2022-11-08 13:00:00,92.27,92.4,91.12,91.2,8123.0,92.27,92.4,91.12,91.2,8123.0
2022-11-08 13:30:00,91.15,91.45,90.79,90.89,24526.0,91.15,91.45,90.79,90.89,24526.0
2022-11-08 14:00:00,91.01,91.01,89.96,89.97,10786.0,91.01,91.01,89.96,89.97,10786.0
2022-11-08 14:30:00,89.98,90.85,89.82,90.73,11300.0,89.98,90.85,89.82,90.73,11300.0
2022-11-08 15:00:00,90.79,91.67,90.73,91.67,25043.0,90.79,91.67,90.73,91.67,25043.0
2022-11-08 15:30:00,91.58,92.05,91.25,91.4,56220.0,91.58,92.05,91.25,91.4,56220.0
2022-11-09 09:30:00,89.97,90.98,89.6,90.54,11546.0,89.97,90.98,89.6,90.54,11546.0
2022-11-09 10:00:00,90.53,91.73,90.53,90.89,11037.0,90.53,91.73,90.53,90.89,11037.0
2022-11-09 10:30:00,90.96,91.01,90.43,90.48,7169.0,90.96,91.01,90.43,90.48,7169.0
2022-11-09 11:00:00,90.6,91.0,90.38,90.56,14327.0,90.6,91.0,90.38,90.56,14327.0
2022-11-09 11:30:00,90.41,90.71,90.25,90.4,7134.0,90.41,90.71,90.25,90.4,7134.0
2022-11-09 12:00:00,90.37,90.43,89.9,90.02,9017.0,90.37,90.43,89.9,90.02,9017.0
2022-11-09 12:30:00,89.99,90.1,89.73,89.89,8822.0,89.99,90.1,89.73,89.89,8822.0
2022-11-09 13:00:00,89.76,89.83,89.39,89.7,9691.0,89.76,89.83,89.39,89.7,9691.0
2022-11-09 13:30:00,89.62,89.62,89.21,89.38,7956.0,89.62,89.62,89.21,89.38,7956.0
2022-11-09 14:00:00,89.38,89.59,89.23,89.39,6436.0,89.38,89.59,89.23,89.39,6436.0
2022-11-09 14:30:00,89.34,89.34,88.99,89.03,13309.0,89.34,89.34,88.99,89.03,13309.0
2022-11-09 15:00:00,89.0,89.53,89.0,89.32,10034.0,89.0,89.53,89.0,89.32,10034.0
2022-11-09 15:30:00,89.26,89.39,89.01,89.34,73501.0,89.26,89.39,89.01,89.34,73501.0
2022-11-10 09:30:00,93.7,98.97,93.68,98.54,77697.0,93.7,98.97,93.68,98.54,77697.0
2022-11-10 10:00:00,98.69,101.09,98.49,100.72,51329.0,98.69,101.09,98.49,100.72,51329.0
2022-11-10 10:30:00,101.03,101.92,100.21,101.66,67677.0,101.03,101.92,100.21,101.66,67677.0
2022-11-10 11:00:00,101.38,102.4,100.97,102.28,33035.0,101.38,102.4,100.97,102.28,33035.0
2022-11-10 11:30:00,102.29,103.21,102.14,102.99,28561.0,102.29,103.21,102.14,102.99,28561.0
2022-11-10 12:00:00,103.02,103.02,102.07,102.59,32143.0,103.02,103.02,102.07,102.59,32143.0
2022-11-10 12:30:00,102.53,102.75,101.94,102.41,69131.0,102.53,102.75,101.94,102.41,69131.0
2022-11-10 13:00:00,102.42,103.21,102.4,103.04,27384.0,102.42,103.21,102.4,103.04,27384.0
2022-11-10 13:30:00,103.04,103.09,102.57,102.65,18946.0,103.04,103.09,102.57,102.65,18946.0
2022-11-10 14:00:00,102.6,102.73,102.02,102.41,24199.0,102.6,102.73,102.02,102.41,24199.0
2022-11-10 14:30:00,102.4,102.62,102.06,102.47,23072.0,102.4,102.62,102.06,102.47,23072.0
2022-11-10 15:00:00,102.45,102.83,102.12,102.26,36973.0,102.45,102.83,102.12,102.26,36973.0
2022-11-10 15:30:00,102.24,102.62,102.06,102.44,167400.0,102.24,102.62,102.06,102.44,167400.0
2022-11-11 09:30:00,103.31,105.85,103.06,105.64,62584.0,103.31,105.85,103.06,105.64,62584.0
2022-11-11 10:00:00,105.55,107.65,104.95,107.2,56215.0,105.55,107.65,104.95,107.2,56215.0
2022-11-11 10:30:00,107.16,108.56,107.1,108.13,38763.0,107.16,108.56,107.1,108.13,38763.0
2022-11-11 11:00:00,108.28,108.6,107.99,108.15,32912.0,108.28,108.6,107.99,108.15,32912.0
2022-11-11 11:30:00,108.07,108.13,107.19,107.85,23323.0,108.07,108.13,107.19,107.85,23323.0
2022-11-11 12:00:00,107.83,108.18,107.6,107.78,21226.0,107.83,108.18,107.6,107.78,21226.0
2022-11-11 12:30:00,107.77,107.93,107.33,107.66,16456.0,107.77,107.93,107.33,107.66,16456.0
2022-11-11 13:00:00,107.76,108.57,107.76,108.47,33369.0,107.76,108.57,107.76,108.47,33369.0
2022-11-11 13:30:00,108.44,109.64,108.43,109.64,28099.0,108.44,109.64,108.43,109.64,28099.0
2022-11-11 14:00:00,109.67,110.17,109.4,110.17,65908.0,109.67,110.17,109.4,110.17,65908.0
2022-11-11 14:30:00,110.12,110.39,110.1,110.27,31633.0,110.12,110.39,110.1,110.27,31633.0
2022-11-11 15:00:00,110.2,110.39,109.94,110.15,69834.0,110.2,110.39,109.94,110.15,69834.0
2022-11-11 15:30:00,110.17,110.31,109.65,109.84,117298.0,110.17,110.31,109.65,109.84,117298.0
2022-11-14 09:30:00,108.47,109.45,106.38,108.0,32559.0,108.47,109.45,106.38,108.0,32559.0
2022-11-14 10:00:00,108.12,108.64,107.03,107.19,35496.0,108.12,108.64,107.03,107.19,35496.0
2022-11-14 10:30:00,107.2,108.64,107.06,108.59,21614.0,107.2,108.64,107.06,108.59,21614.0
2022-11-14 11:00:00,108.69,108.71,107.7,108.07,22378.0,108.69,108.71,107.7,108.07,22378.0
2022-11-14 11:30:00,108.17,108.82,108.01,108.27,9552.0,108.17,108.82,108.01,108.27,9552.0
2022-11-14 12:00:00,108.23,108.45,107.69,107.88,6716.0,108.23,108.45,107.69,107.88,6716.0
2022-11-14 12:30:00,107.94,107.96,107.36,107.52,13367.0,107.94,107.96,107.36,107.52,13367.0
2022-11-14 13:00:00,107.5,108.08,107.4,107.97,9448.0,107.5,108.08,107.4,107.97,9448.0
2022-11-14 13:30:00,107.92,108.18,107.74,108.02,13441.0,107.92,108.18,107.74,108.02,13441.0
2022-11-14 14:00:00,108.02,108.05,106.85,106.9,20644.0,108.02,108.05,106.85,106.9,20644.0
2022-11-14 14:30:00,106.86,106.9,106.45,106.6,16474.0,106.86,106.9,106.45,106.6,16474.0
2022-11-14 15:00:00,106.66,107.05,106.28,106.3,17242.0,106.66,107.05,106.28,106.3,17242.0
2022-11-14 15:30:00,106.28,106.47,105.29,105.35,84938.0,106.28,106.47,105.29,105.35,84938.0
2022-11-15 09:30:00,108.07,109.96,106.1,107.72,15531.0,108.07,109.96,106.1,107.72,15531.0
2022-11-15 10:00:00,107.73,108.07,106.37,107.56,15355.0,107.73,108.07,106.37,107.56,15355.0
2022-11-15 10:30:00,107.52,107.86,106.99,107.62,18103.0,107.52,107.86,106.99,107.62,18103.0
2022-11-15 11:00:00,107.41,107.41,106.87,106.89,10679.0,107.41,107.41,106.87,106.89,10679.0
2022-11-15 11:30:00,106.83,107.13,106.41,106.71,13886.0,106.83,107.13,106.41,106.71,13886.0
2022-11-15 12:00:00,106.71,107.49,106.6,106.6,10454.0,106.71,107.49,106.6,106.6,10454.0
2022-11-15 12:30:00,106.63,106.85,105.96,106.16,6031.0,106.63,106.85,105.96,106.16,6031.0
2022-11-15 13:00:00,106.15,106.3,104.67,104.78,21763.0,106.15,106.3,104.67,104.78,21763.0
2022-11-15 13:30:00,104.82,105.0,103.68,104.45,40017.0,104.82,105.0,103.68,104.45,40017.0
2022-11-15 14:00:00,104.54,106.14,104.02,105.86,23608.0,104.54,106.14,104.02,105.86,23608.0
2022-11-15 14:30:00,105.74,106.08,105.14,105.79,18280.0,105.74,106.08,105.14,105.79,18280.0
2022-11-15 15:00:00,105.73,106.03,105.44,105.44,13984.0,105.73,106.03,105.44,105.44,13984.0
2022-11-15 15:30:00,105.44,106.27,105.21,106.18,77417.0,105.44,106.27,105.21,106.18,77417.0
2022-11-16 09:30:00,105.38,106.15,104.35,104.35,14113.0,105.38,106.15,104.35,104.35,14113.0
2022-11-16 10:00:00,104.23,104.69,103.85,103.85,6330.0,104.23,104.69,103.85,103.85,6330.0
2022-11-16 10:30:00,103.91,104.34,103.44,103.58,4758.0,103.91,104.34,103.44,103.58,4758.0
2022-11-16 11:00:00,103.63,103.86,103.3,103.66,4773.0,103.63,103.86,103.3,103.66,4773.0
2022-11-16 11:30:00,103.68,104.01,103.18,103.26,5305.0,103.68,104.01,103.18,103.26,5305.0
2022-11-16 12:00:00,103.13,103.26,102.37,102.65,5440.0,103.13,103.26,102.37,102.65,5440.0
2022-11-16 12:30:00,102.47,102.9,102.12,102.9,10862.0,102.47,102.9,102.12,102.9,10862.0
2022-11-16 13:00:00,102.85,103.02,102.08,102.08,8848.0,102.85,103.02,102.08,102.08,8848.0
2022-11-16 13:30:00,102.06,102.12,101.56,101.56,11635.0,102.06,102.12,101.56,101.56,11635.0
2022-11-16 14:00:00,101.5,102.32,101.46,102.32,9768.0,101.5,102.32,101.46,102.32,9768.0
2022-11-16 14:30:00,102.24,102.51,101.93,102.4,11268.0,102.24,102.51,101.93,102.4,11268.0
2022-11-16 15:00:00,102.42,102.47,101.77,102.08,14585.0,102.42,102.47,101.77,102.08,14585.0
2022-11-16 15:30:00,102.11,102.75,102.11,102.53,76119.0,102.11,102.75,102.11,102.53,76119.0
2022-11-17 09:30:00,99.89,100.59,97.72,97.99,24040.0,99.89,100.59,97.72,97.99,24040.0
2022-11-17 10:00:00,98.33,98.45,97.66,98.34,17085.0,98.33,98.45,97.66,98.34,17085.0
2022-11-17 10:30:00,98.38,98.4,97.22,97.24,13340.0,98.38,98.4,97.22,97.24,13340.0
2022-11-17 11:00:00,97.33,98.31,97.32,98.25,15664.0,97.33,98.31,97.32,98.25,15664.0
2022-11-17 11:30:00,98.24,98.64,97.81,98.64,7247.0,98.24,98.64,97.81,98.64,7247.0
2022-11-17 12:00:00,98.78,99.08,98.78,98.99,8221.0,98.78,99.08,98.78,98.99,8221.0
2022-11-17 12:30:00,99.0,99.41,98.88,99.32,29120.0,99.0,99.41,98.88,99.32,29120.0
2022-11-17 13:00:00,99.29,99.33,99.06,99.08,8737.0,99.29,99.33,99.06,99.08,8737.0
2022-11-17 13:30:00,99.13,99.13,97.59,98.4,74392.0,99.13,99.13,97.59,98.4,74392.0
2022-11-17 14:00:00,98.32,98.6,98.06,98.5,8674.0,98.32,98.6,98.06,98.5,8674.0
2022-11-17 14:30:00,98.55,98.59,98.2,98.48,13274.0,98.55,98.59,98.2,98.48,13274.0
2022-11-17 15:00:00,98.54,98.61,98.17,98.17,14746.0,98.54,98.61,98.17,98.17,14746.0
2022-11-17 15:30:00,98.25,98.94,98.12,98.91,89857.0,98.25,98.94,98.12,98.91,89857.0
2022-11-18 09:30:00,101.24,101.79,100.1,100.32,28228.0,101.24,101.79,100.1,100.32,28228.0
2022-11-18 10:00:00,100.16,101.19,99.96,100.78,9078.0,100.16,101.19,99.96,100.78,9078.0
2022-11-18 10:30:00,100.83,101.19,100.23,100.23,7754.0,100.83,101.19,100.23,100.23,7754.0
2022-11-18 11:00:00,100.3,100.52,100.06,100.38,7959.0,100.3,100.52,100.06,100.38,7959.0
2022-11-18 11:30:00,100.19,100.23,99.79,99.91,7032.0,100.19,100.23,99.79,99.91,7032.0
2022-11-18 12:00:00,99.99,100.07,98.94,99.4,8069.0,99.99,100.07,98.94,99.4,8069.0
2022-11-18 12:30:00,99.34,99.61,99.27,99.4,3596.0,99.34,99.61,99.27,99.4,3596.0
2022-11-18 13:00:00,99.44,99.63,99.32,99.53,3777.0,99.44,99.63,99.32,99.53,3777.0
2022-11-18 13:30:00,99.51,99.6,99.24,99.5,3125.0,99.51,99.6,99.24,99.5,3125.0
2022-11-18 14:00:00,99.43,99.59,99.35,99.39,5025.0,99.43,99.59,99.35,99.39,5025.0
2022-11-18 14:30:00,99.4,99.45,98.94,99.02,7539.0,99.4,99.45,98.94,99.02,7539.0
2022-11-18 15:00:00,99.06,99.44,99.06,99.4,4601.0,99.06,99.44,99.06,99.4,4601.0
2022-11-18 15:30:00,99.43,100.21,99.39,100.02,65286.0,99.43,100.21,99.39,100.02,65286.0
2022-11-21 09:30:00,99.89,99.89,98.53,99.47,11130.0,99.89,99.89,98.53,99.47,11130.0
2022-11-21 10:00:00,99.39,99.75,99.14,99.37,8076.0,99.39,99.75,99.14,99.37,8076.0
2022-11-21 10:30:00,99.37,99.61,99.09,99.4,5129.0,99.37,99.61,99.09,99.4,5129.0
2022-11-21 11:00:00,99.28,99.43,98.78,98.95,11320.0,99.28,99.43,98.78,98.95,11320.0
2022-11-21 11:30:00,98.92,99.13,98.68,98.82,8497.0,98.92,99.13,98.68,98.82,8497.0
2022-11-21 12:00:00,98.76,98.91,98.67,98.75,4399.0,98.76,98.91,98.67,98.75,4399.0
2022-11-21 12:30:00,98.73,99.09,98.73,98.8,6275.0,98.73,99.09,98.73,98.8,6275.0
2022-11-21 13:00:00,98.83,99.29,98.82,99.02,5015.0,98.83,99.29,98.82,99.02,5015.0
2022-11-21 13:30:00,99.11,99.26,99.11,99.16,4468.0,99.11,99.26,99.11,99.16,4468.0
2022-11-21 14:00:00,99.23,99.5,99.13,99.3,4925.0,99.23,99.5,99.13,99.3,4925.0
2022-11-21 14:30:00,99.23,99.52,99.22,99.4,4387.0,99.23,99.52,99.22,99.4,4387.0
2022-11-21 15:00:00,99.4,99.54,99.13,99.19,10352.0,99.4,99.54,99.13,99.19,10352.0
2022-11-21 15:30:00,99.2,99.85,99.2,99.6,31347.0,99.2,99.85,99.2,99.6,31347.0
2022-11-22 09:30:00,100.39,101.06,100.14,100.88,12846.0,100.39,101.06,100.14,100.88,12846.0
2022-11-22 10:00:00,101.18,102.16,101.17,102.05,9021.0,101.18,102.16,101.17,102.05,9021.0
2022-11-22 10:30:00,102.11,102.2,100.96,101.52,5417.0,102.11,102.2,100.96,101.52,5417.0
2022-11-22 11:00:00,101.46,101.62,101.14,101.25,4555.0,101.46,101.62,101.14,101.25,4555.0
2022-11-22 11:30:00,101.25,101.25,101.03,101.06,3488.0,101.25,101.25,101.03,101.06,3488.0
2022-11-22 12:00:00,101.21,101.21,100.81,100.83,4447.0,101.21,101.21,100.81,100.83,4447.0
2022-11-22 12:30:00,100.94,101.13,100.84,100.86,4483.0,100.94,101.13,100.84,100.86,4483.0
2022-11-22 13:00:00,100.79,100.96,100.63,100.9,12672.0,100.79,100.96,100.63,100.9,12672.0
2022-11-22 13:30:00,100.95,101.15,100.88,101.07,13813.0,100.95,101.15,100.88,101.07,13813.0
2022-11-22 14:00:00,101.03,101.03,100.56,100.73,6727.0,101.03,101.03,100.56,100.73,6727.0
2022-11-22 14:30:00,100.73,100.98,100.59,100.8,5041.0,100.73,100.98,100.59,100.8,5041.0
2022-11-22 15:00:00,100.83,101.24,100.75,101.19,11234.0,100.83,101.24,100.75,101.19,11234.0
2022-11-22 15:30:00,101.23,101.47,101.13,101.27,42185.0,101.23,101.47,101.13,101.27,42185.0
2022-11-23 09:30:00,100.62,101.43,100.49,101.25,7019.0,100.62,101.43,100.49,101.25,7019.0
2022-11-23 10:00:00,101.29,101.95,101.25,101.63,11229.0,101.29,101.95,101.25,101.63,11229.0
2022-11-23 10:30:00,101.78,101.96,101.53,101.96,5065.0,101.78,101.96,101.53,101.96,5065.0
2022-11-23 11:00:00,101.9,101.99,101.8,101.8,4289.0,101.9,101.99,101.8,101.8,4289.0
2022-11-23 11:30:00,101.79,101.8,101.09,101.17,4063.0,101.79,101.8,101.09,101.17,4063.0
2022-11-23 12:00:00,101.25,101.51,101.12,101.51,3594.0,101.25,101.51,101.12,101.51,3594.0
2022-11-23 12:30:00,101.51,101.62,101.28,101.32,4219.0,101.51,101.62,101.28,101.32,4219.0
2022-11-23 13:00:00,101.29,101.6,101.29,101.55,2924.0,101.29,101.6,101.29,101.55,2924.0
2022-11-23 13:30:00,101.53,101.82,101.53,101.57,5485.0,101.53,101.82,101.53,101.57,5485.0
2022-11-23 14:00:00,101.64,102.19,101.57,102.03,7335.0,101.64,102.19,101.57,102.03,7335.0
2022-11-23 14:30:00,101.97,101.97,101.51,101.75,5256.0,101.97,101.97,101.51,101.75,5256.0
2022-11-23 15:00:00,101.77,102.31,101.71,102.21,7831.0,101.77,102.31,101.71,102.21,7831.0
2022-11-23 15:30:00,102.22,102.23,102.0,102.13,28380.0,102.22,102.23,102.0,102.13,28380.0
2022-11-25 09:30:00,101.58,102.86,101.58,102.54,7518.0,101.58,102.86,101.58,102.54,7518.0
2022-11-25 10:00:00,102.46,102.96,102.42,102.86,3167.0,102.46,102.96,102.42,102.86,3167.0
2022-11-25 10:30:00,102.86,103.16,102.63,103.0,3824.0,102.86,103.16,102.63,103.0,3824.0
2022-11-25 11:00:00,102.94,103.4,102.94,103.2,7113.0,102.94,103.4,102.94,103.2,7113.0
2022-11-25 11:30:00,103.16,103.52,103.11,103.47,3452.0,103.16,103.52,103.11,103.47,3452.0
2022-11-25 12:00:00,103.39,103.47,103.19,103.38,4837.0,103.39,103.47,103.19,103.38,4837.0
2022-11-25 12:30:00,103.33,103.33,102.66,102.87,13774.0,103.33,103.33,102.66,102.87,13774.0
2022-11-28 09:30:00,101.63,102.47,101.01,101.05,22565.0,101.63,102.47,101.01,101.05,22565.0
2022-11-28 10:00:00,101.0,102.42,100.99,102.42,27933.0,101.0,102.42,100.99,102.42,27933.0
2022-11-28 10:30:00,102.42,102.64,101.78,101.87,16120.0,102.42,102.64,101.78,101.87,16120.0
2022-11-28 11:00:00,101.97,102.14,101.55,101.68,9595.0,101.97,102.14,101.55,101.68,9595.0
2022-11-28 11:30:00,101.58,101.8,101.27,101.27,7521.0,101.58,101.8,101.27,101.27,7521.0
2022-11-28 12:00:00,101.32,101.41,100.67,101.0,3739.0,101.32,101.41,100.67,101.0,3739.0
2022-11-28 12:30:00,101.15,101.31,100.61,100.65,5871.0,101.15,101.31,100.61,100.65,5871.0
2022-11-28 13:00:00,100.62,100.65,100.05,100.05,4542.0,100.62,100.65,100.05,100.05,4542.0
2022-11-28 13:30:00,100.02,100.18,99.75,99.82,5048.0,100.02,100.18,99.75,99.82,5048.0
2022-11-28 14:00:00,99.9,100.3,99.9,99.92,6237.0,99.9,100.3,99.9,99.92,6237.0
2022-11-28 14:30:00,99.87,100.11,99.75,99.86,9196.0,99.87,100.11,99.75,99.86,9196.0
2022-11-28 15:00:00,99.82,99.82,99.06,99.07,10694.0,99.82,99.82,99.06,99.07,10694.0
2022-11-28 15:30:00,99.08,99.82,99.04,99.68,47672.0,99.08,99.82,99.04,99.68,47672.0
2022-11-29 09:30:00,99.43,99.89,99.13,99.89,11630.0,99.43,99.89,99.13,99.89,11630.0
2022-11-29 10:00:00,100.2,100.74,99.84,100.58,7619.0,100.2,100.74,99.84,100.58,7619.0
2022-11-29 10:30:00,100.6,101.04,100.54,100.89,12671.0,100.6,101.04,100.54,100.89,12671.0
2022-11-29 11:00:00,100.95,101.04,99.81,99.81,5459.0,100.95,101.04,99.81,99.81,5459.0
2022-11-29 11:30:00,99.76,100.25,99.71,100.15,6542.0,99.76,100.25,99.71,100.15,6542.0
2022-11-29 12:00:00,100.0,100.16,99.74,99.81,7608.0,100.0,100.16,99.74,99.81,7608.0
2022-11-29 12:30:00,99.87,100.45,99.87,100.45,4556.0,99.87,100.45,99.87,100.45,4556.0
2022-11-29 13:00:00,100.4,100.61,100.29,100.3,3978.0,100.4,100.61,100.29,100.3,3978.0
2022-11-29 13:30:00,100.29,100.57,100.21,100.56,7064.0,100.29,100.57,100.21,100.56,7064.0
2022-11-29 14:00:00,100.57,100.83,100.44,100.47,6037.0,100.57,100.83,100.44,100.47,6037.0
2022-11-29 14:30:00,100.39,100.55,100.16,100.41,5733.0,100.39,100.55,100.16,100.41,5733.0
2022-11-29 15:00:00,100.46,100.8,100.45,100.69,6245.0,100.46,100.8,100.45,100.69,6245.0
2022-11-29 15:30:00,100.78,101.07,100.54,101.02,54137.0,100.78,101.07,100.54,101.02,54137.0
2022-11-30 09:30:00,100.72,100.72,96.92,97.64,11643.0,100.72,100.72,96.92,97.64,11643.0
2022-11-30 10:00:00,97.6,98.48,97.28,98.36,13110.0,97.6,98.48,97.28,98.36,13110.0
2022-11-30 10:30:00,98.15,98.16,97.59,98.02,10065.0,98.15,98.16,97.59,98.02,10065.0
2022-11-30 11:00:00,98.14,98.58,97.81,98.46,12611.0,98.14,98.58,97.81,98.46,12611.0
2022-11-30 11:30:00,98.59,98.65,97.97,98.22,7623.0,98.59,98.65,97.97,98.22,7623.0
2022-11-30 12:00:00,98.2,98.24,97.63,97.94,11536.0,98.2,98.24,97.63,97.94,11536.0
2022-11-30 12:30:00,97.9,97.92,97.61,97.66,8088.0,97.9,97.92,97.61,97.66,8088.0
2022-11-30 13:00:00,97.78,98.02,97.74,97.85,6880.0,97.78,98.02,97.74,97.85,6880.0
2022-11-30 13:30:00,97.77,99.82,97.68,99.82,11795.0,97.77,99.82,97.68,99.82,11795.0
2022-11-30 14:00:00,99.85,100.48,99.77,100.32,30871.0,99.85,100.48,99.77,100.32,30871.0
2022-11-30 14:30:00,100.27,100.32,99.79,99.97,16720.0,100.27,100.32,99.79,99.97,16720.0
2022-11-30 15:00:00,99.94,100.96,99.93,100.83,13908.0,99.94,100.96,99.93,100.83,13908.0
2022-11-30 15:30:00,100.74,101.88,100.64,101.3,69408.0,100.74,101.88,100.64,101.3,69408.0
2022-12-01 09:30:00,102.2,103.93,101.56,103.25,25072.0,102.2,103.93,101.56,103.25,25072.0
2022-12-01 10:00:00,103.61,103.76,101.73,101.85,15563.0,103.61,103.76,101.73,101.85,15563.0
2022-12-01 10:30:00,101.76,102.36,101.56,102.36,9470.0,101.76,102.36,101.56,102.36,9470.0
2022-12-01 11:00:00,102.29,102.29,101.59,101.82,8444.0,102.29,102.29,101.59,101.82,8444.0
2022-12-01 11:30:00,101.8,102.45,101.73,102.45,6753.0,101.8,102.45,101.73,102.45,6753.0
2022-12-01 12:00:00,102.29,102.5,101.57,102.4,6415.0,102.29,102.5,101.57,102.4,6415.0
2022-12-01 12:30:00,102.37,102.68,102.12,102.36,8991.0,102.37,102.68,102.12,102.36,8991.0
2022-12-01 13:00:00,102.36,102.71,102.21,102.53,9488.0,102.36,102.71,102.21,102.53,9488.0
2022-12-01 13:30:00,102.38,102.57,102.21,102.57,12406.0,102.38,102.57,102.21,102.57,12406.0
2022-12-01 14:00:00,102.35,102.46,102.03,102.46,17609.0,102.35,102.46,102.03,102.46,17609.0
2022-12-01 14:30:00,102.38,102.69,102.32,102.51,9885.0,102.38,102.69,102.32,102.51,9885.0
2022-12-01 15:00:00,102.59,102.75,102.22,102.37,11368.0,102.59,102.75,102.22,102.37,11368.0
2022-12-01 15:30:00,102.42,103.14,102.42,102.99,61641.0,102.42,103.14,102.42,102.99,61641.0
2022-12-02 09:30:00,101.17,102.37,100.71,102.12,28109.0,101.17,102.37,100.71,102.12,28109.0
2022-12-02 10:00:00,102.22,102.71,101.28,101.32,12720.0,102.22,102.71,101.28,101.32,12720.0
2022-12-02 10:30:00,101.27,101.86,101.15,101.68,23107.0,101.27,101.86,101.15,101.68,23107.0
2022-12-02 11:00:00,101.7,101.91,101.56,101.84,14371.0,101.7,101.91,101.56,101.84,14371.0
2022-12-02 11:30:00,101.87,102.22,101.82,102.1,9210.0,101.87,102.22,101.82,102.1,9210.0
2022-12-02 12:00:00,102.18,102.25,101.82,101.86,13850.0,102.18,102.25,101.82,101.86,13850.0
2022-12-02 12:30:00,101.99,101.99,101.45,101.45,3165.0,101.99,101.99,101.45,101.45,3165.0
2022-12-02 13:00:00,101.47,101.6,101.4,101.53,4270.0,101.47,101.6,101.4,101.53,4270.0
2022-12-02 13:30:00,101.47,101.63,101.34,101.62,10216.0,101.47,101.63,101.34,101.62,10216.0
2022-12-02 14:00:00,101.67,101.97,101.6,101.96,10525.0,101.67,101.97,101.6,101.96,10525.0
2022-12-02 14:30:00,101.9,102.39,101.85,102.38,18629.0,101.9,102.39,101.85,102.38,18629.0
2022-12-02 15:00:00,102.41,102.88,102.41,102.57,17906.0,102.41,102.88,102.41,102.57,17906.0
2022-12-02 15:30:00,102.58,102.61,102.01,102.06,63336.0,102.58,102.61,102.01,102.06,63336.0
2022-12-05 09:30:00,100.15,101.58,98.07,99.41,29553.0,100.15,101.58,98.07,99.41,29553.0
2022-12-05 10:00:00,99.18,99.79,98.52,99.06,13689.0,99.18,99.79,98.52,99.06,13689.0
2022-12-05 10:30:00,99.2,99.92,98.94,99.89,14930.0,99.2,99.92,98.94,99.89,14930.0
2022-12-05 11:00:00,99.89,100.51,99.33,99.66,17975.0,99.89,100.51,99.33,99.66,17975.0
2022-12-05 11:30:00,99.72,99.86,99.4,99.64,11158.0,99.72,99.86,99.4,99.64,11158.0
2022-12-05 12:00:00,99.64,99.97,99.46,99.69,9968.0,99.64,99.97,99.46,99.69,9968.0
2022-12-05 12:30:00,99.79,99.89,99.47,99.54,10084.0,99.79,99.89,99.47,99.54,10084.0
2022-12-05 13:00:00,99.55,100.02,99.5,99.78,12760.0,99.55,100.02,99.5,99.78,12760.0
2022-12-05 13:30:00,99.81,99.97,99.24,99.29,8720.0,99.81,99.97,99.24,99.29,8720.0
2022-12-05 14:00:00,99.24,99.56,99.18,99.39,21562.0,99.24,99.56,99.18,99.39,21562.0
2022-12-05 14:30:00,99.38,99.38,98.92,99.09,19658.0,99.38,99.38,98.92,99.09,19658.0
2022-12-05 15:00:00,99.08,99.09,98.14,98.22,22747.0,99.08,99.09,98.14,98.22,22747.0
2022-12-05 15:30:00,98.22,98.63,97.83,98.05,88015.0,98.22,98.63,97.83,98.05,88015.0
2022-12-06 09:30:00,98.01,98.63,97.34,97.34,22683.0,98.01,98.63,97.34,97.34,22683.0
2022-12-06 10:00:00,97.48,97.5,96.55,96.55,23894.0,97.48,97.5,96.55,96.55,23894.0
2022-12-06 10:30:00,96.42,96.66,95.69,95.69,12430.0,96.42,96.66,95.69,95.69,12430.0
2022-12-06 11:00:00,95.83,96.18,95.76,95.9,11165.0,95.83,96.18,95.76,95.9,11165.0
2022-12-06 11:30:00,95.83,96.12,95.61,95.87,10877.0,95.83,96.12,95.61,95.87,10877.0
2022-12-06 12:00:00,95.84,95.87,95.35,95.71,7195.0,95.84,95.87,95.35,95.71,7195.0
2022-12-06 12:30:00,95.72,95.86,95.43,95.6,7015.0,95.72,95.86,95.43,95.6,7015.0
2022-12-06 13:00:00,95.61,95.69,95.21,95.26,21201.0,95.61,95.69,95.21,95.26,21201.0
2022-12-06 13:30:00,95.25,95.58,95.05,95.2,25769.0,95.25,95.58,95.05,95.2,25769.0
2022-12-06 14:00:00,95.2,95.23,94.54,94.68,11604.0,95.2,95.23,94.54,94.68,11604.0
2022-12-06 14:30:00,94.69,95.09,94.55,95.05,11870.0,94.69,95.09,94.55,95.05,11870.0
2022-12-06 15:00:00,95.05,95.39,94.91,95.28,19794.0,95.05,95.39,94.91,95.28,19794.0
2022-12-06 15:30:00,95.26,96.05,95.23,95.99,95969.0,95.26,96.05,95.23,95.99,95969.0
2022-12-07 09:30:00,96.03,96.29,94.62,94.62,13845.0,96.03,96.29,94.62,94.62,13845.0
2022-12-07 10:00:00,94.67,95.71,94.24,95.55,13319.0,94.67,95.71,94.24,95.55,13319.0
2022-12-07 10:30:00,95.63,96.75,95.63,96.44,13930.0,95.63,96.75,95.63,96.44,13930.0
2022-12-07 11:00:00,96.51,96.72,95.99,96.15,11929.0,96.51,96.72,95.99,96.15,11929.0
2022-12-07 11:30:00,96.01,96.18,95.62,96.02,10905.0,96.01,96.18,95.62,96.02,10905.0
2022-12-07 12:00:00,96.04,96.3,95.88,95.88,6205.0,96.04,96.3,95.88,95.88,6205.0
2022-12-07 12:30:00,95.94,96.47,95.89,96.28,6927.0,95.94,96.47,95.89,96.28,6927.0
2022-12-07 13:00:00,96.31,96.56,96.05,96.05,6113.0,96.31,96.56,96.05,96.05,6113.0
2022-12-07 13:30:00,96.12,96.19,95.82,95.82,8256.0,96.12,96.19,95.82,95.82,8256.0
2022-12-07 14:00:00,95.92,95.92,95.61,95.66,7808.0,95.92,95.92,95.61,95.66,7808.0
2022-12-07 14:30:00,95.65,95.92,95.58,95.68,7635.0,95.65,95.92,95.58,95.68,7635.0
2022-12-07 15:00:00,95.89,95.9,95.55,95.88,13279.0,95.89,95.9,95.55,95.88,13279.0
2022-12-07 15:30:00,95.89,96.04,95.7,95.75,80924.0,95.89,96.04,95.7,95.75,80924.0
2022-12-08 09:30:00,96.38,96.7,95.34,96.49,19277.0,96.38,96.7,95.34,96.49,19277.0
2022-12-08 10:00:00,96.65,97.82,96.48,97.61,13785.0,96.65,97.82,96.48,97.61,13785.0
2022-12-08 10:30:00,97.76,98.0,97.3,97.43,8053.0,97.76,98.0,97.3,97.43,8053.0
2022-12-08 11:00:00,97.48,97.48,96.92,97.38,13437.0,97.48,97.48,96.92,97.38,13437.0
2022-12-08 11:30:00,97.34,97.63,97.28,97.28,2665.0,97.34,97.63,97.28,97.28,2665.0
2022-12-08 12:00:00,97.34,97.45,97.19,97.22,7085.0,97.34,97.45,97.19,97.22,7085.0
2022-12-08 12:30:00,96.75,97.14,96.71,97.04,4092.0,96.75,97.14,96.71,97.04,4092.0
2022-12-08 13:00:00,97.3,97.48,97.18,97.38,6599.0,97.3,97.48,97.18,97.38,6599.0
2022-12-08 13:30:00,97.46,97.82,97.44,97.53,7971.0,97.46,97.82,97.44,97.53,7971.0
2022-12-08 14:00:00,97.48,97.78,97.02,97.53,14499.0,97.48,97.78,97.02,97.53,14499.0
2022-12-08 14:30:00,97.53,97.78,97.32,97.56,10573.0,97.53,97.78,97.32,97.56,10573.0
2022-12-08 15:00:00,97.56,97.57,97.14,97.33,19053.0,97.56,97.57,97.14,97.33,19053.0
2022-12-08 15:30:00,97.37,97.47,96.94,97.22,60512.0,97.37,97.47,96.94,97.22,60512.0
2022-12-09 09:30:00,96.45,98.42,96.45,97.58,8903.0,96.45,98.42,96.45,97.58,8903.0
2022-12-09 10:00:00,97.58,98.14,97.27,97.98,16064.0,97.58,98.14,97.27,97.98,16064.0
2022-12-09 10:30:00,98.05,98.83,97.98,98.83,8188.0,98.05,98.83,97.98,98.83,8188.0
2022-12-09 11:00:00,98.77,98.86,98.55,98.6,8427.0,98.77,98.86,98.55,98.6,8427.0
2022-12-09 11:30:00,98.52,99.14,98.51,98.96,6315.0,98.52,99.14,98.51,98.96,6315.0
2022-12-09 12:00:00,98.95,99.02,98.69,98.73,8162.0,98.95,99.02,98.69,98.73,8162.0
2022-12-09 12:30:00,98.69,99.06,98.69,98.89,8150.0,98.69,99.06,98.69,98.89,8150.0
2022-12-09 13:00:00,98.78,98.97,98.71,98.95,5000.0,98.78,98.97,98.71,98.95,5000.0
2022-12-09 13:30:00,98.95,99.0,98.76,98.82,7332.0,98.95,99.0,98.76,98.82,7332.0
2022-12-09 14:00:00,98.73,98.74,98.53,98.65,9107.0,98.73,98.74,98.53,98.65,9107.0
2022-12-09 14:30:00,98.61,99.39,98.53,99.3,9226.0,98.61,99.39,98.53,99.3,9226.0
2022-12-09 15:00:00,99.39,99.95,99.33,99.86,18365.0,99.39,99.95,99.33,99.86,18365.0
2022-12-09 15:30:00,99.84,99.9,99.21,99.42,69384.0,99.84,99.9,99.21,99.42,69384.0
2022-12-12 09:30:00,99.92,101.26,99.34,101.25,32977.0,99.92,101.26,99.34,101.25,32977.0
2022-12-12 10:00:00,101.15,102.01,100.47,101.07,56634.0,101.15,102.01,100.47,101.07,56634.0
2022-12-12 10:30:00,101.03,101.93,101.02,101.36,56372.0,101.03,101.93,101.02,101.36,56372.0
2022-12-12 11:00:00,101.33,102.75,101.27,102.75,34019.0,101.33,102.75,101.27,102.75,34019.0
2022-12-12 11:30:00,102.77,103.03,102.61,102.86,27146.0,102.77,103.03,102.61,102.86,27146.0
2022-12-12 12:00:00,102.86,103.04,102.48,102.78,12323.0,102.86,103.04,102.48,102.78,12323.0
2022-12-12 12:30:00,102.65,103.01,102.6,102.99,10076.0,102.65,103.01,102.6,102.99,10076.0
2022-12-12 13:00:00,103.0,103.06,102.67,102.89,21319.0,103.0,103.06,102.67,102.89,21319.0
2022-12-12 13:30:00,102.92,103.7,102.92,103.7,22475.0,102.92,103.7,102.92,103.7,22475.0
2022-12-12 14:00:00,103.66,103.68,103.35,103.39,18969.0,103.66,103.68,103.35,103.39,18969.0
2022-12-12 14:30:00,103.39,103.77,103.27,103.71,16355.0,103.39,103.77,103.27,103.71,16355.0
2022-12-12 15:00:00,103.79,104.2,103.77,104.11,27760.0,103.79,104.2,103.77,104.11,27760.0
2022-12-12 15:30:00,104.08,104.17,102.98,103.29,108474.0,104.08,104.17,102.98,103.29,108474.0
2022-12-13 09:30:00,108.14,110.21,107.5,109.61,43395.0,108.14,110.21,107.5,109.61,43395.0
2022-12-13 10:00:00,109.62,109.7,107.27,107.55,51423.0,109.62,109.7,107.27,107.55,51423.0
2022-12-13 10:30:00,107.69,107.98,106.44,106.44,18240.0,107.69,107.98,106.44,106.44,18240.0
2022-12-13 11:00:00,106.53,106.71,105.86,105.87,12237.0,106.53,106.71,105.86,105.87,12237.0
2022-12-13 11:30:00,105.91,106.24,104.87,105.36,9163.0,105.91,106.24,104.87,105.36,9163.0
2022-12-13 12:00:00,105.37,105.61,104.48,104.9,13963.0,105.37,105.61,104.48,104.9,13963.0
2022-12-13 12:30:00,104.88,104.88,104.08,104.41,9085.0,104.88,104.88,104.08,104.41,9085.0
2022-12-13 13:00:00,104.52,104.73,104.11,104.44,12533.0,104.52,104.73,104.11,104.44,12533.0
2022-12-13 13:30:00,104.47,104.52,103.35,103.73,20198.0,104.47,104.52,103.35,103.73,20198.0
2022-12-13 14:00:00,103.77,104.0,103.27,103.44,9781.0,103.77,104.0,103.27,103.44,9781.0
2022-12-13 14:30:00,103.45,104.31,103.4,103.62,14906.0,103.45,104.31,103.4,103.62,14906.0
2022-12-13 15:00:00,103.59,103.59,102.86,103.34,21562.0,103.59,103.59,102.86,103.34,21562.0
2022-12-13 15:30:00,103.43,103.66,102.98,103.16,75055.0,103.43,103.66,102.98,103.16,75055.0
2022-12-14 09:30:00,101.72,103.43,101.72,102.79,21260.0,101.72,103.43,101.72,102.79,21260.0
2022-12-14 10:00:00,102.93,103.03,102.21,102.51,17556.0,102.93,103.03,102.21,102.51,17556.0
2022-12-14 10:30:00,102.7,102.78,102.31,102.61,6285.0,102.7,102.78,102.31,102.61,6285.0
2022-12-14 11:00:00,102.71,102.85,102.43,102.85,14581.0,102.71,102.85,102.43,102.85,14581.0
2022-12-14 11:30:00,102.95,103.51,102.86,103.47,20159.0,102.95,103.51,102.86,103.47,20159.0
2022-12-14 12:00:00,103.47,103.48,103.0,103.04,11836.0,103.47,103.48,103.0,103.04,11836.0
2022-12-14 12:30:00,103.03,103.3,102.98,103.14,7464.0,103.03,103.3,102.98,103.14,7464.0
2022-12-14 13:00:00,103.21,103.69,103.15,103.57,6377.0,103.21,103.69,103.15,103.57,6377.0
2022-12-14 13:30:00,103.68,103.88,103.62,103.65,3845.0,103.68,103.88,103.62,103.65,3845.0
2022-12-14 14:00:00,103.59,103.72,101.56,102.08,45409.0,103.59,103.72,101.56,102.08,45409.0
2022-12-14 14:30:00,102.03,102.4,101.12,102.07,30632.0,102.03,102.4,101.12,102.07,30632.0
2022-12-14 15:00:00,102.01,103.21,101.82,102.31,22907.0,102.01,103.21,101.82,102.31,22907.0
2022-12-14 15:30:00,102.03,102.33,101.64,101.94,59489.0,102.03,102.33,101.64,101.94,59489.0
2022-12-15 09:30:00,100.8,100.88,99.24,99.66,25092.0,100.8,100.88,99.24,99.66,25092.0
2022-12-15 10:00:00,99.66,100.64,99.66,100.13,20194.0,99.66,100.64,99.66,100.13,20194.0
2022-12-15 10:30:00,100.12,100.69,99.89,99.89,17121.0,100.12,100.69,99.89,99.89,17121.0
2022-12-15 11:00:00,100.07,100.34,99.28,99.78,13616.0,100.07,100.34,99.28,99.78,13616.0
2022-12-15 11:30:00,99.73,100.37,99.71,100.12,12227.0,99.73,100.37,99.71,100.12,12227.0
2022-12-15 12:00:00,100.14,100.52,100.02,100.46,5395.0,100.14,100.52,100.02,100.46,5395.0
2022-12-15 12:30:00,100.6,100.89,100.52,100.76,13805.0,100.6,100.89,100.52,100.76,13805.0
2022-12-15 13:00:00,100.71,101.06,100.64,100.78,10741.0,100.71,101.06,100.64,100.78,10741.0
2022-12-15 13:30:00,100.73,101.01,100.5,100.88,11398.0,100.73,101.01,100.5,100.88,11398.0
2022-12-15 14:00:00,100.92,101.1,100.74,100.99,11255.0,100.92,101.1,100.74,100.99,11255.0
2022-12-15 14:30:00,101.02,101.9,100.94,101.88,19269.0,101.02,101.9,100.94,101.88,19269.0
2022-12-15 15:00:00,101.98,102.2,101.58,101.95,29272.0,101.98,102.2,101.58,101.95,29272.0
2022-12-15 15:30:00,101.93,101.93,100.27,100.46,87390.0,101.93,101.93,100.27,100.46,87390.0
2022-12-16 09:30:00,99.07,100.24,99.07,99.32,62077.0,99.07,100.24,99.07,99.32,62077.0
2022-12-16 10:00:00,99.28,99.33,97.46,97.64,25681.0,99.28,99.33,97.46,97.64,25681.0
2022-12-16 10:30:00,97.65,97.84,96.93,96.95,39394.0,97.65,97.84,96.93,96.95,39394.0
2022-12-16 11:00:00,96.95,97.26,96.35,97.04,14797.0,96.95,97.26,96.35,97.04,14797.0
2022-12-16 11:30:00,97.0,97.22,96.94,97.13,14147.0,97.0,97.22,96.94,97.13,14147.0
2022-12-16 12:00:00,97.19,97.34,96.88,97.05,14379.0,97.19,97.34,96.88,97.05,14379.0
2022-12-16 12:30:00,97.01,97.43,96.94,97.0,9401.0,97.01,97.43,96.94,97.0,9401.0
2022-12-16 13:00:00,97.0,97.27,97.0,97.08,9318.0,97.0,97.27,97.0,97.08,9318.0
2022-12-16 13:30:00,97.1,97.41,97.08,97.19,12485.0,97.1,97.41,97.08,97.19,12485.0
2022-12-16 14:00:00,97.19,97.39,96.9,96.96,9854.0,97.19,97.39,96.9,96.96,9854.0
2022-12-16 14:30:00,96.87,96.93,96.46,96.92,23410.0,96.87,96.93,96.46,96.92,23410.0
2022-12-16 15:00:00,96.87,97.03,96.55,96.84,18615.0,96.87,97.03,96.55,96.84,18615.0
2022-12-16 15:30:00,96.87,98.02,96.84,97.52,141504.0,96.87,98.02,96.84,97.52,141504.0
2022-12-19 09:30:00,96.9,97.09,96.22,96.49,15327.0,96.9,97.09,96.22,96.49,15327.0
2022-12-19 10:00:00,96.42,96.91,95.99,96.73,39872.0,96.42,96.91,95.99,96.73,39872.0
2022-12-19 10:30:00,96.74,96.94,96.29,96.34,18046.0,96.74,96.94,96.29,96.34,18046.0
2022-12-19 11:00:00,96.34,96.52,96.02,96.29,14373.0,96.34,96.52,96.02,96.29,14373.0
2022-12-19 11:30:00,96.3,96.73,96.07,96.73,11599.0,96.3,96.73,96.07,96.73,11599.0
2022-12-19 12:00:00,96.64,97.25,96.64,96.86,11021.0,96.64,97.25,96.64,96.86,11021.0
2022-12-19 12:30:00,96.82,97.05,96.76,96.98,5906.0,96.82,97.05,96.76,96.98,5906.0
2022-12-19 13:00:00,96.97,96.97,96.28,96.43,6467.0,96.97,96.97,96.28,96.43,6467.0
2022-12-19 13:30:00,96.2,96.24,95.61,95.61,9228.0,96.2,96.24,95.61,95.61,9228.0
2022-12-19 14:00:00,95.55,95.75,95.42,95.42,8781.0,95.55,95.75,95.42,95.42,8781.0
2022-12-19 14:30:00,95.48,95.6,94.98,95.12,11342.0,95.48,95.6,94.98,95.12,11342.0
2022-12-19 15:00:00,95.09,95.43,94.92,95.36,13102.0,95.09,95.43,94.92,95.36,13102.0
2022-12-19 15:30:00,95.31,95.52,95.02,95.4,67250.0,95.31,95.52,95.02,95.4,67250.0
2022-12-20 09:30:00,94.43,94.8,93.68,94.24,9419.0,94.43,94.8,93.68,94.24,9419.0
2022-12-20 10:00:00,94.19,94.81,94.08,94.56,9144.0,94.19,94.81,94.08,94.56,9144.0
2022-12-20 10:30:00,94.57,94.64,94.21,94.37,10957.0,94.57,94.64,94.21,94.37,10957.0
2022-12-20 11:00:00,94.24,94.4,93.54,93.79,6554.0,94.24,94.4,93.54,93.79,6554.0
2022-12-20 11:30:00,93.82,94.02,93.44,93.9,8739.0,93.82,94.02,93.44,93.9,8739.0
2022-12-20 12:00:00,93.88,93.93,93.58,93.59,12015.0,93.88,93.93,93.58,93.59,12015.0
2022-12-20 12:30:00,93.56,94.08,93.48,94.01,11371.0,93.56,94.08,93.48,94.01,11371.0
2022-12-20 13:00:00,94.04,94.08,93.84,94.05,5360.0,94.04,94.08,93.84,94.05,5360.0
2022-12-20 13:30:00,94.08,94.26,93.97,94.01,7607.0,94.08,94.26,93.97,94.01,7607.0
2022-12-20 14:00:00,93.99,94.24,93.98,94.22,11840.0,93.99,94.24,93.98,94.22,11840.0
2022-12-20 14:30:00,94.21,94.28,93.79,93.92,9553.0,94.21,94.28,93.79,93.92,9553.0
2022-12-20 15:00:00,93.99,94.08,93.8,93.87,13080.0,93.99,94.08,93.8,93.87,13080.0
2022-12-20 15:30:00,93.87,94.43,93.87,94.06,83965.0,93.87,94.43,93.87,94.06,83965.0
2022-12-21 09:30:00,95.06,95.98,94.96,95.77,12876.0,95.06,95.98,94.96,95.77,12876.0
2022-12-21 10:00:00,95.84,96.5,95.83,96.47,6305.0,95.84,96.5,95.83,96.47,6305.0
2022-12-21 10:30:00,96.38,96.87,96.38,96.81,10976.0,96.38,96.87,96.38,96.81,10976.0
2022-12-21 11:00:00,96.81,97.3,96.67,96.91,12872.0,96.81,97.3,96.67,96.91,12872.0
2022-12-21 11:30:00,97.07,97.37,97.0,97.11,10635.0,97.07,97.37,97.0,97.11,10635.0
2022-12-21 12:00:00,97.12,97.48,97.1,97.1,9854.0,97.12,97.48,97.1,97.1,9854.0
2022-12-21 12:30:00,97.1,97.4,97.01,97.4,8714.0,97.1,97.4,97.01,97.4,8714.0
2022-12-21 13:00:00,97.39,97.66,97.3,97.4,9697.0,97.39,97.66,97.3,97.4,9697.0
2022-12-21 13:30:00,97.46,97.63,97.24,97.5,8746.0,97.46,97.63,97.24,97.5,8746.0
2022-12-21 14:00:00,97.58,97.88,97.45,97.62,10672.0,97.58,97.88,97.45,97.62,10672.0
2022-12-21 14:30:00,97.59,97.74,97.43,97.45,11891.0,97.59,97.74,97.43,97.45,11891.0
2022-12-21 15:00:00,97.49,97.57,96.99,97.06,11474.0,97.49,97.57,96.99,97.06,11474.0
2022-12-21 15:30:00,97.02,97.36,97.01,97.3,66510.0,97.02,97.36,97.01,97.3,66510.0
2022-12-22 09:30:00,96.16,96.16,95.06,95.79,10648.0,96.16,96.16,95.06,95.79,10648.0
2022-12-22 10:00:00,95.95,96.42,95.45,96.01,19628.0,95.95,96.42,95.45,96.01,19628.0
2022-12-22 10:30:00,95.95,96.17,95.78,95.82,13091.0,95.95,96.17,95.78,95.82,13091.0
2022-12-22 11:00:00,95.81,96.03,95.51,95.65,20086.0,95.81,96.03,95.51,95.65,20086.0
2022-12-22 11:30:00,95.67,95.8,95.35,95.49,11677.0,95.67,95.8,95.35,95.49,11677.0
2022-12-22 12:00:00,95.39,95.51,94.77,94.77,9147.0,95.39,95.51,94.77,94.77,9147.0
2022-12-22 12:30:00,94.7,94.76,94.44,94.65,16480.0,94.7,94.76,94.44,94.65,16480.0
2022-12-22 13:00:00,94.57,94.64,94.17,94.58,14852.0,94.57,94.64,94.17,94.58,14852.0
2022-12-22 13:30:00,94.51,94.78,94.38,94.7,9480.0,94.51,94.78,94.38,94.7,9480.0
2022-12-22 14:00:00,94.69,95.57,94.69,95.56,16243.0,94.69,95.57,94.69,95.56,16243.0
2022-12-22 14:30:00,95.61,96.03,95.43,95.96,10629.0,95.61,96.03,95.43,95.96,10629.0
2022-12-22 15:00:00,96.01,96.75,95.9,96.68,14666.0,96.01,96.75,95.9,96.68,14666.0
2022-12-22 15:30:00,96.68,96.93,96.23,96.93,65725.0,96.68,96.93,96.23,96.93,65725.0
2022-12-23 09:30:00,96.72,97.34,96.13,96.38,15275.0,96.72,97.34,96.13,96.38,15275.0
2022-12-23 10:00:00,96.45,97.47,96.3,97.23,13216.0,96.45,97.47,96.3,97.23,13216.0
2022-12-23 10:30:00,97.24,97.78,97.24,97.43,9857.0,97.24,97.78,97.24,97.43,9857.0
2022-12-23 11:00:00,97.41,97.73,97.35,97.65,6334.0,97.41,97.73,97.35,97.65,6334.0
2022-12-23 11:30:00,97.58,97.83,97.44,97.65,6356.0,97.58,97.83,97.44,97.65,6356.0
2022-12-23 12:00:00,97.69,97.91,97.69,97.88,4057.0,97.69,97.91,97.69,97.88,4057.0
2022-12-23 12:30:00,97.88,98.08,97.47,97.51,1870.0,97.88,98.08,97.47,97.51,1870.0
2022-12-23 13:00:00,97.52,97.85,97.52,97.73,2284.0,97.52,97.85,97.52,97.73,2284.0
2022-12-23 13:30:00,97.77,97.85,97.4,97.59,4511.0,97.77,97.85,97.4,97.59,4511.0
2022-12-23 14:00:00,97.52,97.66,97.51,97.51,1877.0,97.52,97.66,97.51,97.51,1877.0
2022-12-23 14:30:00,97.62,97.8,97.54,97.8,2924.0,97.62,97.8,97.54,97.8,2924.0
2022-12-23 15:00:00,97.79,97.9,97.6,97.61,4973.0,97.79,97.9,97.6,97.61,4973.0
2022-12-23 15:30:00,97.63,97.97,97.45,97.95,19284.0,97.63,97.97,97.45,97.95,19284.0
2022-12-27 09:30:00,97.7,97.76,96.97,97.36,9209.0,97.7,97.76,96.97,97.36,9209.0
2022-12-27 10:00:00,97.23,98.15,97.17,97.98,4368.0,97.23,98.15,97.17,97.98,4368.0
2022-12-27 10:30:00,97.98,98.65,97.9,98.48,9839.0,97.98,98.65,97.9,98.48,9839.0
2022-12-27 11:00:00,98.42,98.66,98.26,98.49,5898.0,98.42,98.66,98.26,98.49,5898.0
2022-12-27 11:30:00,98.43,98.52,98.32,98.43,3350.0,98.43,98.52,98.32,98.43,3350.0
2022-12-27 12:00:00,98.42,98.45,98.23,98.31,2540.0,98.42,98.45,98.23,98.31,2540.0
2022-12-27 12:30:00,98.31,98.47,98.12,98.18,5481.0,98.31,98.47,98.12,98.18,5481.0
2022-12-27 13:00:00,98.24,98.39,97.92,97.95,3709.0,98.24,98.39,97.92,97.95,3709.0
2022-12-27 13:30:00,97.97,97.97,97.41,97.45,3400.0,97.97,97.97,97.41,97.45,3400.0
2022-12-27 14:00:00,97.55,97.66,97.53,97.59,6216.0,97.55,97.66,97.53,97.59,6216.0
2022-12-27 14:30:00,97.63,97.78,97.38,97.78,5456.0,97.63,97.78,97.38,97.78,5456.0
2022-12-27 15:00:00,97.79,98.01,97.79,98.0,4474.0,97.79,98.01,97.79,98.0,4474.0
2022-12-27 15:30:00,98.06,98.25,98.03,98.21,23231.0,98.06,98.25,98.03,98.21,23231.0
2022-12-28 09:30:00,98.28,98.72,98.03,98.64,5986.0,98.28,98.72,98.03,98.64,5986.0
2022-12-28 10:00:00,98.46,98.95,98.25,98.34,12778.0,98.46,98.95,98.25,98.34,12778.0
2022-12-28 10:30:00,98.21,98.59,97.89,98.01,21484.0,98.21,98.59,97.89,98.01,21484.0
2022-12-28 11:00:00,97.99,98.12,97.85,97.99,7717.0,97.99,98.12,97.85,97.99,7717.0
2022-12-28 11:30:00,97.94,97.95,97.65,97.65,6602.0,97.94,97.95,97.65,97.65,6602.0
2022-12-28 12:00:00,97.59,97.59,96.95,96.97,7645.0,97.59,97.59,96.95,96.97,7645.0
2022-12-28 12:30:00,97.03,97.49,97.02,97.45,11951.0,97.03,97.49,97.02,97.45,11951.0
2022-12-28 13:00:00,97.45,97.82,97.42,97.51,9934.0,97.45,97.82,97.42,97.51,9934.0
2022-12-28 13:30:00,97.56,97.56,97.13,97.36,8199.0,97.56,97.56,97.13,97.36,8199.0
2022-12-28 14:00:00,97.31,97.36,96.83,96.9,8674.0,97.31,97.36,96.83,96.9,8674.0
2022-12-28 14:30:00,96.82,97.16,96.76,96.9,16521.0,96.82,97.16,96.76,96.9,16521.0
2022-12-28 15:00:00,96.89,96.89,96.37,96.56,20188.0,96.89,96.89,96.37,96.56,20188.0
2022-12-28 15:30:00,96.59,96.84,96.33,96.35,71810.0,96.59,96.84,96.33,96.35,71810.0
2022-12-29 09:30:00,97.27,99.05,97.27,98.93,21964.0,97.27,99.05,97.27,98.93,21964.0
2022-12-29 10:00:00,99.0,99.9,99.0,99.79,18512.0,99.0,99.9,99.0,99.79,18512.0
2022-12-29 10:30:00,99.79,100.12,99.79,99.9,19361.0,99.79,100.12,99.79,99.9,19361.0
2022-12-29 11:00:00,99.88,100.16,99.5,100.05,33563.0,99.88,100.16,99.5,100.05,33563.0
2022-12-29 11:30:00,100.1,100.94,100.1,100.93,49700.0,100.1,100.94,100.1,100.93,49700.0
2022-12-29 12:00:00,100.97,101.42,100.85,101.02,19884.0,100.97,101.42,100.85,101.02,19884.0
2022-12-29 12:30:00,101.01,101.51,101.0,101.4,10683.0,101.01,101.51,101.0,101.4,10683.0
2022-12-29 13:00:00,101.47,101.68,101.27,101.53,10950.0,101.47,101.68,101.27,101.53,10950.0
2022-12-29 13:30:00,101.44,101.73,101.23,101.62,11789.0,101.44,101.73,101.23,101.62,11789.0
2022-12-29 14:00:00,101.61,101.94,101.61,101.82,16351.0,101.61,101.94,101.61,101.82,16351.0
2022-12-29 14:30:00,101.8,102.35,101.78,102.03,30351.0,101.8,102.35,101.78,102.03,30351.0
2022-12-29 15:00:00,102.01,102.25,101.4,101.72,23848.0,102.01,102.25,101.4,101.72,23848.0
2022-12-29 15:30:00,101.73,102.3,101.7,102.04,95572.0,101.73,102.3,101.7,102.04,95572.0
2022-12-30 09:30:00,100.28,101.9,100.15,101.9,21899.0,100.28,101.9,100.15,101.9,21899.0
2022-12-30 10:00:00,101.88,102.7,101.75,102.54,30420.0,101.88,102.7,101.75,102.54,30420.0
2022-12-30 10:30:00,102.54,102.55,101.97,102.07,30216.0,102.54,102.55,101.97,102.07,30216.0
2022-12-30 11:00:00,101.89,102.33,101.89,102.14,13269.0,101.89,102.33,101.89,102.14,13269.0
2022-12-30 11:30:00,102.12,102.41,101.99,102.14,17459.0,102.12,102.41,101.99,102.14,17459.0
2022-12-30 12:00:00,102.15,102.46,102.03,102.29,12308.0,102.15,102.46,102.03,102.29,12308.0
2022-12-30 12:30:00,102.35,102.41,102.06,102.41,21009.0,102.35,102.41,102.06,102.41,21009.0
2022-12-30 13:00:00,102.34,102.36,101.57,101.76,17286.0,102.34,102.36,101.57,101.76,17286.0
2022-12-30 13:30:00,101.85,102.06,101.84,101.95,17758.0,101.85,102.06,101.84,101.95,17758.0
2022-12-30 14:00:00,101.92,102.09,101.62,101.83,29702.0,101.92,102.09,101.62,101.83,29702.0
2022-12-30 14:30:00,101.8,101.92,100.97,101.13,22421.0,101.8,101.92,100.97,101.13,22421.0
2022-12-30 15:00:00,101.09,101.64,101.06,101.44,17879.0,101.09,101.64,101.06,101.44,17879.0
2022-12-30 15:30:00,101.47,102.29,101.46,102.23,62520.0,101.47,102.29,101.46,102.23,62520.0
2023-01-03 09:30:00,103.75,105.26,103.45,103.59,45678.0,103.75,105.26,103.45,103.59,45678.0
2023-01-03 10:00:00,103.63,104.92,103.63,104.54,44421.0,103.63,104.92,103.63,104.54,44421.0
2023-01-03 10:30:00,104.56,106.23,104.47,106.23,31016.0,104.56,106.23,104.47,106.23,31016.0
2023-01-03 11:00:00,106.27,106.74,104.94,105.13,18731.0,106.27,106.74,104.94,105.13,18731.0
2023-01-03 11:30:00,105.0,105.14,104.67,105.12,11864.0,105.0,105.14,104.67,105.12,11864.0
2023-01-03 12:00:00,105.14,105.39,104.73,105.29,10835.0,105.14,105.39,104.73,105.29,10835.0
2023-01-03 12:30:00,105.35,105.79,104.95,105.37,14004.0,105.35,105.79,104.95,105.37,14004.0
2023-01-03 13:00:00,105.37,106.18,105.17,106.18,15898.0,105.37,106.18,105.17,106.18,15898.0
2023-01-03 13:30:00,106.1,106.2,105.73,105.74,18046.0,106.1,106.2,105.73,105.74,18046.0
2023-01-03 14:00:00,105.7,105.8,105.39,105.8,18639.0,105.7,105.8,105.39,105.8,18639.0
2023-01-03 14:30:00,105.78,106.34,105.49,106.32,26897.0,105.78,106.34,105.49,106.32,26897.0
2023-01-03 15:00:00,106.27,107.06,106.27,106.74,39644.0,106.27,107.06,106.27,106.74,39644.0
2023-01-03 15:30:00,106.77,107.4,106.71,106.85,162444.0,106.77,107.4,106.71,106.85,162444.0
2023-01-04 09:30:00,109.05,110.64,107.85,110.52,86731.0,109.05,110.64,107.85,110.52,86731.0
2023-01-04 10:00:00,110.64,110.64,109.04,109.97,33872.0,110.64,110.64,109.04,109.97,33872.0
2023-01-04 10:30:00,109.75,111.04,109.74,110.66,29317.0,109.75,111.04,109.74,110.66,29317.0
2023-01-04 11:00:00,110.66,111.87,110.57,111.85,21844.0,110.66,111.87,110.57,111.85,21844.0
2023-01-04 11:30:00,111.95,112.95,111.95,112.93,33391.0,111.95,112.95,111.95,112.93,33391.0
2023-01-04 12:00:00,112.91,113.25,112.9,113.2,18818.0,112.91,113.25,112.9,113.2,18818.0
2023-01-04 12:30:00,113.19,113.38,112.98,113.33,19674.0,113.19,113.38,112.98,113.33,19674.0
2023-01-04 13:00:00,113.34,113.59,112.9,113.47,17645.0,113.34,113.59,112.9,113.47,17645.0
2023-01-04 13:30:00,113.54,113.88,113.08,113.08,17641.0,113.54,113.88,113.08,113.08,17641.0
2023-01-04 14:00:00,113.05,113.52,112.45,112.84,22682.0,113.05,113.52,112.45,112.84,22682.0
2023-01-04 14:30:00,112.7,113.94,112.7,113.94,30782.0,112.7,113.94,112.7,113.94,30782.0
2023-01-04 15:00:00,113.94,114.17,113.49,113.63,33465.0,113.94,114.17,113.49,113.63,33465.0
2023-01-04 15:30:00,113.6,113.6,112.72,113.28,111682.0,113.6,113.6,112.72,113.28,111682.0
2023-01-05 09:30:00,111.51,112.2,109.9,111.84,36471.0,111.51,112.2,109.9,111.84,36471.0
2023-01-05 10:00:00,111.96,112.52,111.54,112.34,21519.0,111.96,112.52,111.54,112.34,21519.0
2023-01-05 10:30:00,112.36,113.0,112.27,112.31,12930.0,112.36,113.0,112.27,112.31,12930.0
2023-01-05 11:00:00,112.32,112.35,111.97,112.08,11320.0,112.32,112.35,111.97,112.08,11320.0
2023-01-05 11:30:00,112.01,112.55,112.0,112.39,8564.0,112.01,112.55,112.0,112.39,8564.0
2023-01-05 12:00:00,112.35,112.53,112.09,112.47,10936.0,112.35,112.53,112.09,112.47,10936.0
2023-01-05 12:30:00,112.51,112.79,112.18,112.19,10744.0,112.51,112.79,112.18,112.19,10744.0
2023-01-05 13:00:00,112.3,112.91,112.09,112.7,14314.0,112.3,112.91,112.09,112.7,14314.0
2023-01-05 13:30:00,112.74,113.12,112.58,112.91,19918.0,112.74,113.12,112.58,112.91,19918.0
2023-01-05 14:00:00,112.88,113.04,112.53,112.84,10950.0,112.88,113.04,112.53,112.84,10950.0
2023-01-05 14:30:00,112.84,113.33,112.83,112.95,11649.0,112.84,113.33,112.83,112.95,11649.0
2023-01-05 15:00:00,112.92,112.92,112.52,112.59,18918.0,112.92,112.92,112.52,112.59,18918.0
2023-01-05 15:30:00,112.54,113.06,112.24,113.04,70204.0,112.54,113.06,112.24,113.04,70204.0
2023-01-06 09:30:00,113.72,114.74,112.29,112.3,43991.0,113.72,114.74,112.29,112.3,43991.0
2023-01-06 10:00:00,112.44,113.22,112.07,112.48,28466.0,112.44,113.22,112.07,112.48,28466.0
2023-01-06 10:30:00,112.58,113.45,112.58,113.09,21021.0,112.58,113.45,112.58,113.09,21021.0
2023-01-06 11:00:00,113.15,113.47,113.06,113.38,38565.0,113.15,113.47,113.06,113.38,38565.0
2023-01-06 11:30:00,113.34,113.6,112.66,113.11,31363.0,113.34,113.6,112.66,113.11,31363.0
2023-01-06 12:00:00,113.18,114.18,113.12,113.96,19099.0,113.18,114.18,113.12,113.96,19099.0
2023-01-06 12:30:00,114.02,114.22,113.79,113.98,20319.0,114.02,114.22,113.79,113.98,20319.0
2023-01-06 13:00:00,113.99,114.52,113.99,114.25,17749.0,113.99,114.52,113.99,114.25,17749.0
2023-01-06 13:30:00,114.22,114.59,114.17,114.43,18538.0,114.22,114.59,114.17,114.43,18538.0
2023-01-06 14:00:00,114.38,114.6,114.17,114.17,30291.0,114.38,114.6,114.17,114.17,30291.0
2023-01-06 14:30:00,114.15,114.42,113.83,114.14,31483.0,114.15,114.42,113.83,114.14,31483.0
2023-01-06 15:00:00,114.13,114.56,113.94,113.95,42431.0,114.13,114.56,113.94,113.95,42431.0
2023-01-06 15:30:00,113.92,114.74,113.92,114.22,110857.0,113.92,114.74,113.92,114.22,110857.0
2023-01-09 09:30:00,115.2,115.29,113.17,113.46,42430.0,115.2,115.29,113.17,113.46,42430.0
2023-01-09 10:00:00,113.46,114.58,113.4,114.33,20800.0,113.46,114.58,113.4,114.33,20800.0
2023-01-09 10:30:00,114.27,114.9,114.17,114.55,22899.0,114.27,114.9,114.17,114.55,22899.0
2023-01-09 11:00:00,114.53,114.67,114.22,114.22,30087.0,114.53,114.67,114.22,114.22,30087.0
2023-01-09 11:30:00,114.11,114.21,113.74,113.84,16510.0,114.11,114.21,113.74,113.84,16510.0
2023-01-09 12:00:00,113.89,113.95,113.48,113.74,21554.0,113.89,113.95,113.48,113.74,21554.0
2023-01-09 12:30:00,113.76,113.85,113.53,113.71,12314.0,113.76,113.85,113.53,113.71,12314.0
2023-01-09 13:00:00,113.71,113.71,113.21,113.31,10294.0,113.71,113.71,113.21,113.31,10294.0
2023-01-09 13:30:00,113.33,113.41,112.42,112.55,22902.0,113.33,113.41,112.42,112.55,22902.0
2023-01-09 14:00:00,112.56,112.88,112.41,112.58,17046.0,112.56,112.88,112.41,112.58,17046.0
2023-01-09 14:30:00,112.57,112.59,112.1,112.14,14876.0,112.57,112.59,112.1,112.14,14876.0
2023-01-09 15:00:00,112.11,112.33,111.96,112.2,18561.0,112.11,112.33,111.96,112.2,18561.0
2023-01-09 15:30:00,112.2,112.56,112.04,112.2,91533.0,112.2,112.56,112.04,112.2,91533.0
2023-01-10 09:30:00,111.4,112.13,110.87,111.61,25532.0,111.4,112.13,110.87,111.61,25532.0
2023-01-10 10:00:00,111.48,112.86,111.48,112.48,15008.0,111.48,112.86,111.48,112.48,15008.0
2023-01-10 10:30:00,112.48,112.48,111.6,112.36,16884.0,112.48,112.48,111.6,112.36,16884.0
2023-01-10 11:00:00,112.5,113.02,112.46,112.76,15344.0,112.5,113.02,112.46,112.76,15344.0
2023-01-10 11:30:00,112.82,113.1,112.62,113.01,10646.0,112.82,113.1,112.62,113.01,10646.0
2023-01-10 12:00:00,112.92,113.57,112.72,113.14,12701.0,112.92,113.57,112.72,113.14,12701.0
2023-01-10 12:30:00,113.21,113.35,112.99,113.07,7160.0,113.21,113.35,112.99,113.07,7160.0
2023-01-10 13:00:00,113.12,113.47,113.07,113.47,11348.0,113.12,113.47,113.07,113.47,11348.0
2023-01-10 13:30:00,113.51,113.79,113.51,113.76,13322.0,113.51,113.79,113.51,113.76,13322.0
2023-01-10 14:00:00,113.77,114.06,113.73,114.06,16805.0,113.77,114.06,113.73,114.06,16805.0
2023-01-10 14:30:00,114.08,114.3,113.93,114.06,22314.0,114.08,114.3,113.93,114.06,22314.0
2023-01-10 15:00:00,114.16,114.51,113.96,114.45,13558.0,114.16,114.51,113.96,114.45,13558.0
2023-01-10 15:30:00,114.45,115.34,114.45,115.13,63604.0,114.45,115.34,114.45,115.13,63604.0
2023-01-11 09:30:00,115.85,116.86,114.5,116.73,23982.0,115.85,116.86,114.5,116.73,23982.0
2023-01-11 10:00:00,116.66,117.29,116.42,116.52,20877.0,116.66,117.29,116.42,116.52,20877.0
2023-01-11 10:30:00,116.4,116.7,115.96,116.22,25324.0,116.4,116.7,115.96,116.22,25324.0
2023-01-11 11:00:00,116.23,116.81,116.23,116.48,21662.0,116.23,116.81,116.23,116.48,21662.0
2023-01-11 11:30:00,116.43,116.9,116.43,116.65,12384.0,116.43,116.9,116.43,116.65,12384.0
2023-01-11 12:00:00,116.71,116.79,116.51,116.58,8118.0,116.71,116.79,116.51,116.58,8118.0
2023-01-11 12:30:00,116.64,116.9,116.52,116.85,11671.0,116.64,116.9,116.52,116.85,11671.0
2023-01-11 13:00:00,116.81,117.17,116.71,117.08,11714.0,116.81,117.17,116.71,117.08,11714.0
2023-01-11 13:30:00,117.14,117.29,117.02,117.21,11917.0,117.14,117.29,117.02,117.21,11917.0
2023-01-11 14:00:00,117.27,117.34,117.03,117.13,10983.0,117.27,117.34,117.03,117.13,10983.0
2023-01-11 14:30:00,117.08,117.57,117.08,117.57,12977.0,117.08,117.57,117.08,117.57,12977.0
2023-01-11 15:00:00,117.6,118.19,117.49,118.03,23172.0,117.6,118.19,117.49,118.03,23172.0
2023-01-11 15:30:00,118.05,118.67,117.93,118.59,101588.0,118.05,118.67,117.93,118.59,101588.0
2023-01-12 09:30:00,119.19,119.19,117.61,118.1,15286.0,119.19,119.19,117.61,118.1,15286.0
2023-01-12 10:00:00,118.42,119.69,118.42,119.6,28371.0,118.42,119.69,118.42,119.6,28371.0
2023-01-12 10:30:00,119.5,119.85,118.61,118.68,25293.0,119.5,119.85,118.61,118.68,25293.0
2023-01-12 11:00:00,118.6,118.6,117.99,118.3,16119.0,118.6,118.6,117.99,118.3,16119.0
2023-01-12 11:30:00,118.25,118.57,117.93,118.57,14889.0,118.25,118.57,117.93,118.57,14889.0
2023-01-12 12:00:00,118.43,118.88,118.42,118.58,8523.0,118.43,118.88,118.42,118.58,8523.0
2023-01-12 12:30:00,118.59,118.82,118.4,118.43,12484.0,118.59,118.82,118.4,118.43,12484.0
2023-01-12 13:00:00,118.43,118.58,117.66,117.67,23469.0,118.43,118.58,117.66,117.67,23469.0
2023-01-12 13:30:00,117.65,118.99,117.55,118.96,14512.0,117.65,118.99,117.55,118.96,14512.0
2023-01-12 14:00:00,118.93,118.97,118.49,118.51,18397.0,118.93,118.97,118.49,118.51,18397.0
2023-01-12 14:30:00,118.52,118.76,118.23,118.7,13151.0,118.52,118.76,118.23,118.7,13151.0
2023-01-12 15:00:00,118.77,119.08,118.62,118.87,23301.0,118.77,119.08,118.62,118.87,23301.0
2023-01-12 15:30:00,118.92,119.79,118.79,119.11,104049.0,118.92,119.79,118.79,119.11,104049.0
2023-01-13 09:30:00,117.29,118.93,117.29,118.69,15947.0,117.29,118.93,117.29,118.69,15947.0
2023-01-13 10:00:00,118.7,119.67,118.62,119.49,15945.0,118.7,119.67,118.62,119.49,15945.0
2023-01-13 10:30:00,119.41,119.85,119.32,119.37,15040.0,119.41,119.85,119.32,119.37,15040.0
2023-01-13 11:00:00,119.44,119.59,119.27,119.34,10447.0,119.44,119.59,119.27,119.34,10447.0
2023-01-13 11:30:00,119.29,119.29,118.92,119.16,10659.0,119.29,119.29,118.92,119.16,10659.0
2023-01-13 12:00:00,119.22,119.26,118.87,119.01,5745.0,119.22,119.26,118.87,119.01,5745.0
2023-01-13 12:30:00,118.97,119.0,118.77,118.83,8003.0,118.97,119.0,118.77,118.83,8003.0
2023-01-13 13:00:00,118.93,119.16,118.77,118.84,6396.0,118.93,119.16,118.77,118.84,6396.0
2023-01-13 13:30:00,118.91,119.1,118.87,119.02,8417.0,118.91,119.1,118.87,119.02,8417.0
2023-01-13 14:00:00,119.09,119.2,118.94,119.01,9699.0,119.09,119.2,118.94,119.01,9699.0
2023-01-13 14:30:00,118.99,119.11,118.82,119.04,8044.0,118.99,119.11,118.82,119.04,8044.0
2023-01-13 15:00:00,119.0,119.13,118.91,119.09,14564.0,119.0,119.13,118.91,119.09,14564.0
2023-01-13 15:30:00,119.06,119.19,118.52,118.72,85784.0,119.06,119.19,118.52,118.72,85784.0
2023-01-17 09:30:00,111.22,113.88,111.22,113.34,272267.0,111.22,113.88,111.22,113.34,272267.0
2023-01-17 10:00:00,113.33,114.42,112.67,112.67,44087.0,113.33,114.42,112.67,112.67,44087.0
2023-01-17 10:30:00,112.66,112.86,111.33,111.67,60447.0,112.66,112.86,111.33,111.67,60447.0
2023-01-17 11:00:00,111.55,111.71,110.97,111.71,65285.0,111.55,111.71,110.97,111.71,65285.0
2023-01-17 11:30:00,111.71,111.78,110.62,111.17,50188.0,111.71,111.78,110.62,111.17,50188.0
2023-01-17 12:00:00,111.29,111.5,110.41,110.41,26842.0,111.29,111.5,110.41,110.41,26842.0
2023-01-17 12:30:00,110.44,110.71,109.34,109.5,74696.0,110.44,110.71,109.34,109.5,74696.0
2023-01-17 13:00:00,109.63,110.09,109.44,109.88,38329.0,109.63,110.09,109.44,109.88,38329.0
2023-01-17 13:30:00,109.87,110.82,109.83,110.67,76600.0,109.87,110.82,109.83,110.67,76600.0
2023-01-17 14:00:00,110.67,110.74,109.83,110.24,35484.0,110.67,110.74,109.83,110.24,35484.0
2023-01-17 14:30:00,110.15,110.55,110.13,110.4,22428.0,110.15,110.55,110.13,110.4,22428.0
2023-01-17 15:00:00,110.45,110.74,110.24,110.74,31706.0,110.45,110.74,110.24,110.74,31706.0
2023-01-17 15:30:00,110.79,111.43,110.64,111.18,195009.0,110.79,111.43,110.64,111.18,195009.0
2023-01-18 09:30:00,112.2,113.73,112.03,113.43,29577.0,112.2,113.73,112.03,113.43,29577.0
2023-01-18 10:00:00,113.51,114.16,113.32,113.97,57078.0,113.51,114.16,113.32,113.97,57078.0
2023-01-18 10:30:00,113.9,113.94,112.98,113.34,20070.0,113.9,113.94,112.98,113.34,20070.0
2023-01-18 11:00:00,113.19,113.31,112.63,112.63,17675.0,113.19,113.31,112.63,112.63,17675.0
2023-01-18 11:30:00,112.62,112.69,112.28,112.59,29866.0,112.62,112.69,112.28,112.59,29866.0
2023-01-18 12:00:00,112.57,112.66,111.77,111.77,19445.0,112.57,112.66,111.77,111.77,19445.0
2023-01-18 12:30:00,111.83,112.02,111.71,111.78,14396.0,111.83,112.02,111.71,111.78,14396.0
2023-01-18 13:00:00,111.75,112.64,111.37,112.61,64894.0,111.75,112.64,111.37,112.61,64894.0
2023-01-18 13:30:00,112.61,113.09,112.41,112.85,15230.0,112.61,113.09,112.41,112.85,15230.0
2023-01-18 14:00:00,112.91,112.91,112.31,112.54,13222.0,112.91,112.91,112.31,112.54,13222.0
2023-01-18 14:30:00,112.59,112.85,112.48,112.58,24388.0,112.59,112.85,112.48,112.58,24388.0
2023-01-18 15:00:00,112.57,113.02,112.46,112.77,28460.0,112.57,113.02,112.46,112.77,28460.0
2023-01-18 15:30:00,112.86,112.86,112.39,112.63,72030.0,112.86,112.86,112.39,112.63,72030.0
2023-01-19 09:30:00,111.73,112.34,110.83,111.44,23647.0,111.73,112.34,110.83,111.44,23647.0
2023-01-19 10:00:00,111.56,111.77,110.34,110.49,25106.0,111.56,111.77,110.34,110.49,25106.0
2023-01-19 10:30:00,110.51,110.58,109.93,110.14,16125.0,110.51,110.58,109.93,110.14,16125.0
2023-01-19 11:00:00,110.12,110.87,110.11,110.7,18983.0,110.12,110.87,110.11,110.7,18983.0
2023-01-19 11:30:00,110.63,111.05,110.63,110.78,14401.0,110.63,111.05,110.63,110.78,14401.0
2023-01-19 12:00:00,110.84,111.7,110.84,110.89,15087.0,110.84,111.7,110.84,110.89,15087.0
2023-01-19 12:30:00,110.96,111.25,110.92,111.25,6299.0,110.96,111.25,110.92,111.25,6299.0
2023-01-19 13:00:00,111.41,111.41,110.91,111.14,13583.0,111.41,111.41,110.91,111.14,13583.0
2023-01-19 13:30:00,111.12,112.13,111.12,111.87,48282.0,111.12,112.13,111.12,111.87,48282.0
2023-01-19 14:00:00,111.92,112.0,111.4,111.81,23627.0,111.92,112.0,111.4,111.81,23627.0
2023-01-19 14:30:00,111.82,112.01,111.65,111.81,15847.0,111.82,112.01,111.65,111.81,15847.0
2023-01-19 15:00:00,111.82,111.98,111.55,111.67,34050.0,111.82,111.98,111.55,111.67,34050.0
2023-01-19 15:30:00,111.65,111.77,111.26,111.39,119317.0,111.65,111.77,111.26,111.39,119317.0
2023-01-20 09:30:00,111.68,111.68,109.94,111.15,46882.0,111.68,111.68,109.94,111.15,46882.0
2023-01-20 10:00:00,111.11,112.31,111.11,112.3,5193.0,111.11,112.31,111.11,112.3,5193.0
2023-01-20 10:30:00,112.28,112.32,111.86,112.08,13385.0,112.28,112.32,111.86,112.08,13385.0
2023-01-20 11:00:00,112.17,112.73,112.16,112.44,12545.0,112.17,112.73,112.16,112.44,12545.0
2023-01-20 11:30:00,112.52,112.53,112.14,112.14,5893.0,112.52,112.53,112.14,112.14,5893.0
2023-01-20 12:00:00,112.24,112.43,112.05,112.05,13326.0,112.24,112.43,112.05,112.05,13326.0
2023-01-20 12:30:00,112.1,112.34,112.1,112.16,9179.0,112.1,112.34,112.1,112.16,9179.0
2023-01-20 13:00:00,112.25,112.39,111.97,112.37,15526.0,112.25,112.39,111.97,112.37,15526.0
2023-01-20 13:30:00,112.42,113.16,112.42,112.94,8437.0,112.42,113.16,112.42,112.94,8437.0
2023-01-20 14:00:00,112.87,113.3,112.81,113.29,10028.0,112.87,113.3,112.81,113.29,10028.0
2023-01-20 14:30:00,113.44,113.6,113.31,113.53,7899.0,113.44,113.6,113.31,113.53,7899.0
2023-01-20 15:00:00,113.61,113.7,113.44,113.48,11513.0,113.61,113.7,113.44,113.48,11513.0
2023-01-20 15:30:00,113.48,114.69,113.48,114.61,57025.0,113.48,114.69,113.48,114.61,57025.0
2023-01-23 09:30:00,115.39,115.89,114.86,115.83,17857.0,115.39,115.89,114.86,115.83,17857.0
2023-01-23 10:00:00,115.88,116.28,115.7,116.16,7810.0,115.88,116.28,115.7,116.16,7810.0
2023-01-23 10:30:00,116.08,116.21,115.77,115.99,14526.0,116.08,116.21,115.77,115.99,14526.0
2023-01-23 11:00:00,116.04,116.7,115.88,116.36,5590.0,116.04,116.7,115.88,116.36,5590.0
2023-01-23 11:30:00,116.44,116.68,115.75,115.9,13612.0,116.44,116.68,115.75,115.9,13612.0
2023-01-23 12:00:00,115.9,116.01,115.73,115.87,28541.0,115.9,116.01,115.73,115.87,28541.0
2023-01-23 12:30:00,115.89,115.96,115.63,115.96,10300.0,115.89,115.96,115.63,115.96,10300.0
2023-01-23 13:00:00,115.93,116.0,115.77,116.0,11978.0,115.93,116.0,115.77,116.0,11978.0
2023-01-23 13:30:00,116.0,116.13,115.92,116.05,11527.0,116.0,116.13,115.92,116.05,11527.0
2023-01-23 14:00:00,115.97,116.15,115.75,115.81,8762.0,115.97,116.15,115.75,115.81,8762.0
2023-01-23 14:30:00,115.88,115.89,115.43,115.58,8243.0,115.88,115.89,115.43,115.58,8243.0
2023-01-23 15:00:00,115.61,115.76,115.35,115.37,8375.0,115.61,115.76,115.35,115.37,8375.0
2023-01-23 15:30:00,115.48,116.16,115.44,116.01,61951.0,115.48,116.16,115.44,116.01,61951.0
2023-01-24 09:30:00,115.88,115.88,114.27,114.27,4620.0,115.88,115.88,114.27,114.27,4620.0
2023-01-24 10:00:00,114.66,116.09,114.66,115.84,4505.0,114.66,116.09,114.66,115.84,4505.0
2023-01-24 10:30:00,115.88,116.52,115.74,116.52,7531.0,115.88,116.52,115.74,116.52,7531.0
2023-01-24 11:00:00,116.59,116.98,116.47,116.57,11023.0,116.59,116.98,116.47,116.57,11023.0
2023-01-24 11:30:00,116.43,116.45,115.9,116.2,10072.0,116.43,116.45,115.9,116.2,10072.0
2023-01-24 12:00:00,116.22,116.74,115.88,116.41,14644.0,116.22,116.74,115.88,116.41,14644.0
2023-01-24 12:30:00,116.52,116.52,116.16,116.2,5275.0,116.52,116.52,116.16,116.2,5275.0
2023-01-24 13:00:00,116.29,116.42,116.15,116.27,4300.0,116.29,116.42,116.15,116.27,4300.0
2023-01-24 13:30:00,116.27,116.46,116.26,116.28,6258.0,116.27,116.46,116.26,116.28,6258.0
2023-01-24 14:00:00,116.28,116.43,116.15,116.4,14422.0,116.28,116.43,116.15,116.4,14422.0
2023-01-24 14:30:00,116.4,116.66,116.32,116.66,4350.0,116.4,116.66,116.32,116.66,4350.0
2023-01-24 15:00:00,116.7,117.0,116.44,116.57,30967.0,116.7,117.0,116.44,116.57,30967.0
2023-01-24 15:30:00,116.51,116.79,116.28,116.58,57811.0,116.51,116.79,116.28,116.58,57811.0
2023-01-25 09:30:00,115.14,115.68,115.14,115.36,6004.0,115.14,115.68,115.14,115.36,6004.0
2023-01-25 10:00:00,115.49,115.92,115.26,115.47,3793.0,115.49,115.92,115.26,115.47,3793.0
2023-01-25 10:30:00,115.52,115.97,115.52,115.87,8915.0,115.52,115.97,115.52,115.87,8915.0
2023-01-25 11:00:00,115.85,116.15,115.73,115.99,4470.0,115.85,116.15,115.73,115.99,4470.0
2023-01-25 11:30:00,115.96,116.51,115.82,116.48,5533.0,115.96,116.51,115.82,116.48,5533.0
2023-01-25 12:00:00,116.39,116.84,116.37,116.48,7761.0,116.39,116.84,116.37,116.48,7761.0
2023-01-25 12:30:00,116.61,116.61,116.34,116.56,6338.0,116.61,116.61,116.34,116.56,6338.0
2023-01-25 13:00:00,116.63,117.0,116.58,116.95,4622.0,116.63,117.0,116.58,116.95,4622.0
2023-01-25 13:30:00,116.9,117.07,116.75,117.07,5284.0,116.9,117.07,116.75,117.07,5284.0
2023-01-25 14:00:00,117.13,117.54,117.06,117.06,5179.0,117.13,117.54,117.06,117.06,5179.0
2023-01-25 14:30:00,117.17,117.49,117.11,117.4,6245.0,117.17,117.49,117.11,117.4,6245.0
2023-01-25 15:00:00,117.46,117.96,117.45,117.94,11130.0,117.46,117.96,117.45,117.94,11130.0
2023-01-25 15:30:00,117.99,118.62,117.89,118.6,60527.0,117.99,118.62,117.89,118.6,60527.0
2023-01-26 09:30:00,118.58,119.7,118.21,118.53,43803.0,118.58,119.7,118.21,118.53,43803.0
2023-01-26 10:00:00,118.17,118.17,116.38,116.38,9009.0,118.17,118.17,116.38,116.38,9009.0
2023-01-26 10:30:00,116.48,116.5,115.86,115.87,13886.0,116.48,116.5,115.86,115.87,13886.0
2023-01-26 11:00:00,115.57,116.11,115.38,115.55,23167.0,115.57,116.11,115.38,115.55,23167.0
2023-01-26 11:30:00,115.56,116.34,115.51,116.27,8237.0,115.56,116.34,115.51,116.27,8237.0
2023-01-26 12:00:00,116.32,116.87,116.32,116.73,7962.0,116.32,116.87,116.32,116.73,7962.0
2023-01-26 12:30:00,116.78,117.36,116.64,117.05,14873.0,116.78,117.36,116.64,117.05,14873.0
2023-01-26 13:00:00,117.09,117.18,116.73,116.77,6662.0,117.09,117.18,116.73,116.77,6662.0
2023-01-26 13:30:00,116.73,117.47,116.73,117.19,8393.0,116.73,117.47,116.73,117.19,8393.0
2023-01-26 14:00:00,117.11,117.65,116.88,117.62,11536.0,117.11,117.65,116.88,117.62,11536.0
2023-01-26 14:30:00,117.62,117.81,117.28,117.45,15752.0,117.62,117.81,117.28,117.45,15752.0
2023-01-26 15:00:00,117.51,117.56,116.98,116.98,11040.0,117.51,117.56,116.98,116.98,11040.0
2023-01-26 15:30:00,116.99,117.36,116.97,117.3,53091.0,116.99,117.36,116.97,117.3,53091.0
2023-01-27 09:30:00,116.0,117.82,115.41,117.11,20728.0,116.0,117.82,115.41,117.11,20728.0
2023-01-27 10:00:00,117.07,117.56,116.58,116.88,9278.0,117.07,117.56,116.58,116.88,9278.0
2023-01-27 10:30:00,116.94,117.22,116.44,116.72,15598.0,116.94,117.22,116.44,116.72,15598.0
2023-01-27 11:00:00,116.69,116.81,116.36,116.67,18042.0,116.69,116.81,116.36,116.67,18042.0
2023-01-27 11:30:00,116.74,117.34,116.74,117.05,29094.0,116.74,117.34,116.74,117.05,29094.0
2023-01-27 12:00:00,117.09,117.26,116.85,117.09,7428.0,117.09,117.26,116.85,117.09,7428.0
2023-01-27 12:30:00,117.14,117.64,117.09,117.64,3302.0,117.14,117.64,117.09,117.64,3302.0
2023-01-27 13:00:00,117.59,118.09,117.59,117.75,3897.0,117.59,118.09,117.59,117.75,3897.0
2023-01-27 13:30:00,117.81,118.12,117.78,118.12,8386.0,117.81,118.12,117.78,118.12,8386.0
2023-01-27 14:00:00,118.09,118.17,117.63,117.63,15783.0,118.09,118.17,117.63,117.63,15783.0
2023-01-27 14:30:00,117.63,117.79,117.55,117.77,9696.0,117.63,117.79,117.55,117.77,9696.0
2023-01-27 15:00:00,117.75,118.25,117.75,118.25,19347.0,117.75,118.25,117.75,118.25,19347.0
2023-01-27 15:30:00,118.22,118.3,117.52,117.94,64208.0,118.22,118.3,117.52,117.94,64208.0
2023-01-30 09:30:00,115.92,117.58,115.85,117.4,12400.0,115.92,117.58,115.85,117.4,12400.0
2023-01-30 10:00:00,117.42,117.8,117.08,117.31,32086.0,117.42,117.8,117.08,117.31,32086.0
2023-01-30 10:30:00,117.34,117.34,116.6,117.16,48272.0,117.34,117.34,116.6,117.16,48272.0
2023-01-30 11:00:00,117.1,117.23,116.53,116.93,38029.0,117.1,117.23,116.53,116.93,38029.0
2023-01-30 11:30:00,116.93,117.19,116.8,116.94,63973.0,116.93,117.19,116.8,116.94,63973.0
2023-01-30 12:00:00,116.93,117.29,116.77,117.28,9434.0,116.93,117.29,116.77,117.28,9434.0
2023-01-30 12:30:00,117.29,117.42,116.79,116.86,3826.0,117.29,117.42,116.79,116.86,3826.0
2023-01-30 13:00:00,116.77,116.77,116.09,116.38,14849.0,116.77,116.77,116.09,116.38,14849.0
2023-01-30 13:30:00,116.3,116.44,115.77,115.92,21708.0,116.3,116.44,115.77,115.92,21708.0
2023-01-30 14:00:00,115.85,116.85,115.85,116.34,24617.0,115.85,116.85,115.85,116.34,24617.0
2023-01-30 14:30:00,116.34,116.44,115.7,115.91,17633.0,116.34,116.44,115.7,115.91,17633.0
2023-01-30 15:00:00,115.91,116.09,115.66,115.76,23349.0,115.91,116.09,115.66,115.76,23349.0
2023-01-30 15:30:00,115.76,116.03,115.53,115.68,57343.0,115.76,116.03,115.53,115.68,57343.0
2023-01-31 09:30:00,116.77,118.25,115.89,118.15,22172.0,116.77,118.25,115.89,118.15,22172.0
2023-01-31 10:00:00,117.98,118.23,117.05,117.98,26893.0,117.98,118.23,117.05,117.98,26893.0
2023-01-31 10:30:00,117.97,118.94,117.93,118.78,42450.0,117.97,118.94,117.93,118.78,42450.0
2023-01-31 11:00:00,118.94,119.18,118.34,118.34,22758.0,118.94,119.18,118.34,118.34,22758.0
2023-01-31 11:30:00,118.38,118.92,118.38,118.83,26554.0,118.38,118.92,118.38,118.83,26554.0
2023-01-31 12:00:00,118.82,119.39,118.82,119.23,18151.0,118.82,119.39,118.82,119.23,18151.0
2023-01-31 12:30:00,119.25,120.62,119.09,120.57,11082.0,119.25,120.62,119.09,120.57,11082.0
2023-01-31 13:00:00,120.6,120.8,119.96,119.96,23426.0,120.6,120.8,119.96,119.96,23426.0
2023-01-31 13:30:00,120.0,120.05,119.62,119.63,15288.0,120.0,120.05,119.62,119.63,15288.0
2023-01-31 14:00:00,119.71,119.96,119.5,119.64,31938.0,119.71,119.96,119.5,119.64,31938.0
2023-01-31 14:30:00,119.61,119.78,119.22,119.7,15764.0,119.61,119.78,119.22,119.7,15764.0
2023-01-31 15:00:00,119.7,119.87,119.39,119.68,20270.0,119.7,119.87,119.39,119.68,20270.0
2023-01-31 15:30:00,119.68,120.32,119.66,120.02,153117.0,119.68,120.32,119.66,120.02,153117.0
2023-02-01 09:30:00,119.45,120.77,119.45,120.04,14301.0,119.45,120.77,119.45,120.04,14301.0
2023-02-01 10:00:00,119.87,119.87,118.8,119.05,9576.0,119.87,119.87,118.8,119.05,9576.0
2023-02-01 10:30:00,119.02,119.08,118.01,118.13,7629.0,119.02,119.08,118.01,118.13,7629.0
2023-02-01 11:00:00,118.05,118.55,118.01,118.43,9726.0,118.05,118.55,118.01,118.43,9726.0
2023-02-01 11:30:00,118.55,118.79,118.3,118.44,10199.0,118.55,118.79,118.3,118.44,10199.0
2023-02-01 12:00:00,118.39,118.8,118.26,118.65,4030.0,118.39,118.8,118.26,118.65,4030.0
2023-02-01 12:30:00,118.73,118.93,118.63,118.67,12230.0,118.73,118.93,118.63,118.67,12230.0
2023-02-01 13:00:00,118.68,119.39,118.67,119.27,16699.0,118.68,119.39,118.67,119.27,16699.0
2023-02-01 13:30:00,119.31,119.65,119.2,119.34,18803.0,119.31,119.65,119.2,119.34,18803.0
2023-02-01 14:00:00,118.87,119.6,118.73,119.31,13549.0,118.87,119.6,118.73,119.31,13549.0
2023-02-01 14:30:00,119.34,121.82,118.46,121.31,33009.0,119.34,121.82,118.46,121.31,33009.0
2023-02-01 15:00:00,121.43,123.4,121.42,123.4,37312.0,121.43,123.4,121.42,123.4,37312.0
2023-02-01 15:30:00,123.45,124.34,123.33,123.5,85831.0,123.45,124.34,123.33,123.5,85831.0
2023-02-02 09:30:00,124.93,126.92,124.56,126.06,44496.0,124.93,126.92,124.56,126.06,44496.0
2023-02-02 10:00:00,126.04,127.69,125.91,127.69,22662.0,126.04,127.69,125.91,127.69,22662.0
2023-02-02 10:30:00,127.76,128.89,127.73,128.62,28761.0,127.76,128.89,127.73,128.62,28761.0
2023-02-02 11:00:00,128.7,129.07,128.55,129.01,18004.0,128.7,129.07,128.55,129.01,18004.0
2023-02-02 11:30:00,128.93,129.35,128.91,129.06,14343.0,128.93,129.35,128.91,129.06,14343.0
2023-02-02 12:00:00,129.1,129.76,129.1,129.69,11352.0,129.1,129.76,129.1,129.69,11352.0
2023-02-02 12:30:00,129.58,130.27,129.32,130.27,22338.0,129.58,130.27,129.32,130.27,22338.0
2023-02-02 13:00:00,130.26,130.63,129.62,129.66,34624.0,130.26,130.63,129.62,129.66,34624.0
2023-02-02 13:30:00,129.58,130.47,129.27,130.38,17607.0,129.58,130.47,129.27,130.38,17607.0
2023-02-02 14:00:00,130.46,130.63,129.23,129.29,39349.0,130.46,130.63,129.23,129.29,39349.0
2023-02-02 14:30:00,129.28,129.28,127.38,127.39,45780.0,129.28,129.28,127.38,127.39,45780.0
2023-02-02 15:00:00,127.38,128.1,127.32,127.43,57279.0,127.38,128.1,127.32,127.43,57279.0
2023-02-02 15:30:00,127.5,128.05,126.94,127.76,115436.0,127.5,128.05,126.94,127.76,115436.0
2023-02-03 09:30:00,124.47,126.07,124.22,126.0,14433.0,124.47,126.07,124.22,126.0,14433.0
2023-02-03 10:00:00,125.73,126.92,125.09,126.66,22284.0,125.73,126.92,125.09,126.66,22284.0
2023-02-03 10:30:00,126.55,127.04,125.89,126.35,15473.0,126.55,127.04,125.89,126.35,15473.0
2023-02-03 11:00:00,126.5,126.73,126.29,126.64,15744.0,126.5,126.73,126.29,126.64,15744.0
2023-02-03 11:30:00,126.67,126.85,126.13,126.3,16324.0,126.67,126.85,126.13,126.3,16324.0
2023-02-03 12:00:00,126.37,127.33,126.36,127.22,8365.0,126.37,127.33,126.36,127.22,8365.0
2023-02-03 12:30:00,127.2,127.52,126.96,127.17,5536.0,127.2,127.52,126.96,127.17,5536.0
2023-02-03 13:00:00,127.07,127.07,126.42,126.58,7244.0,127.07,127.07,126.42,126.58,7244.0
2023-02-03 13:30:00,126.51,126.68,126.22,126.35,8246.0,126.51,126.68,126.22,126.35,8246.0
2023-02-03 14:00:00,126.3,126.48,125.9,126.48,14426.0,126.3,126.48,125.9,126.48,14426.0
2023-02-03 14:30:00,126.42,126.62,125.92,126.02,15613.0,126.42,126.62,125.92,126.02,15613.0
2023-02-03 15:00:00,125.76,125.86,125.43,125.53,11968.0,125.76,125.86,125.43,125.53,11968.0
2023-02-03 15:30:00,125.6,125.61,124.84,125.23,80225.0,125.6,125.61,124.84,125.23,80225.0
2023-02-06 09:30:00,122.67,123.86,120.08,121.86,58458.0,122.67,123.86,120.08,121.86,58458.0
2023-02-06 10:00:00,121.88,122.78,121.25,121.4,28625.0,121.88,122.78,121.25,121.4,28625.0
2023-02-06 10:30:00,121.34,122.24,121.07,122.24,12099.0,121.34,122.24,121.07,122.24,12099.0
2023-02-06 11:00:00,122.12,122.45,122.0,122.25,10558.0,122.12,122.45,122.0,122.25,10558.0
2023-02-06 11:30:00,122.33,122.56,121.69,121.86,18196.0,122.33,122.56,121.69,121.86,18196.0
2023-02-06 12:00:00,121.78,122.13,121.59,122.13,5114.0,121.78,122.13,121.59,122.13,5114.0
2023-02-06 12:30:00,122.17,122.58,121.96,121.96,8179.0,122.17,122.58,121.96,121.96,8179.0
2023-02-06 13:00:00,121.96,121.98,121.52,121.72,7388.0,121.96,121.98,121.52,121.72,7388.0
2023-02-06 13:30:00,121.73,122.06,121.55,122.03,7542.0,121.73,122.06,121.55,122.03,7542.0
2023-02-06 14:00:00,122.07,122.3,121.89,121.89,11746.0,122.07,122.3,121.89,121.89,11746.0
2023-02-06 14:30:00,121.95,122.05,121.65,122.01,12318.0,121.95,122.05,121.65,122.01,12318.0
2023-02-06 15:00:00,122.04,122.05,121.43,121.5,17206.0,122.04,122.05,121.43,121.5,17206.0
2023-02-06 15:30:00,121.53,121.77,121.19,121.68,107215.0,121.53,121.77,121.19,121.68,107215.0
2023-02-07 09:30:00,120.69,121.98,119.84,121.78,29439.0,120.69,121.98,119.84,121.78,29439.0
2023-02-07 10:00:00,121.69,122.03,121.31,121.62,13619.0,121.69,122.03,121.31,121.62,13619.0
2023-02-07 10:30:00,121.68,122.17,120.98,121.44,14580.0,121.68,122.17,120.98,121.44,14580.0
2023-02-07 11:00:00,121.34,121.88,121.34,121.56,4196.0,121.34,121.88,121.34,121.56,4196.0
2023-02-07 11:30:00,121.53,121.94,121.28,121.32,5232.0,121.53,121.94,121.28,121.32,5232.0
2023-02-07 12:00:00,121.39,121.78,121.39,121.42,5335.0,121.39,121.78,121.39,121.42,5335.0
2023-02-07 12:30:00,121.4,123.09,121.2,122.79,12219.0,121.4,123.09,121.2,122.79,12219.0
2023-02-07 13:00:00,122.78,122.97,121.06,121.06,7185.0,122.78,122.97,121.06,121.06,7185.0
2023-02-07 13:30:00,120.72,121.09,120.18,120.78,9712.0,120.72,121.09,120.18,120.78,9712.0
2023-02-07 14:00:00,120.92,122.11,120.92,121.69,8578.0,120.92,122.11,120.92,121.69,8578.0
2023-02-07 14:30:00,121.76,122.52,121.75,122.41,10878.0,121.76,122.52,121.75,122.41,10878.0
2023-02-07 15:00:00,122.45,122.96,122.23,122.96,12095.0,122.45,122.96,122.23,122.96,12095.0
2023-02-07 15:30:00,122.99,123.9,122.73,123.49,74812.0,122.99,123.9,122.73,123.49,74812.0
2023-02-08 09:30:00,122.4,123.94,121.97,123.27,32980.0,122.4,123.94,121.97,123.27,32980.0
2023-02-08 10:00:00,123.35,123.63,122.22,122.43,9966.0,123.35,123.63,122.22,122.43,9966.0
2023-02-08 10:30:00,122.23,122.26,121.54,121.79,17866.0,122.23,122.26,121.54,121.79,17866.0
2023-02-08 11:00:00,121.71,121.94,121.22,121.49,11626.0,121.71,121.94,121.22,121.49,11626.0
2023-02-08 11:30:00,121.59,122.09,121.27,121.95,40154.0,121.59,122.09,121.27,121.95,40154.0
2023-02-08 12:00:00,121.95,121.95,121.05,121.28,16238.0,121.95,121.95,121.05,121.28,16238.0
2023-02-08 12:30:00,121.31,121.58,120.96,121.44,8387.0,121.31,121.58,120.96,121.44,8387.0
2023-02-08 13:00:00,121.57,121.89,121.5,121.68,11384.0,121.57,121.89,121.5,121.68,11384.0
2023-02-08 13:30:00,121.5,121.63,121.35,121.51,7972.0,121.5,121.63,121.35,121.51,7972.0
2023-02-08 14:00:00,121.46,121.98,121.38,121.45,12012.0,121.46,121.98,121.38,121.45,12012.0
2023-02-08 14:30:00,121.5,121.6,120.93,121.02,16794.0,121.5,121.6,120.93,121.02,16794.0
2023-02-08 15:00:00,120.98,121.21,120.38,121.07,37339.0,120.98,121.21,120.38,121.07,37339.0
2023-02-08 15:30:00,121.0,121.42,120.86,121.05,82079.0,121.0,121.42,120.86,121.05,82079.0
2023-02-09 09:30:00,122.06,123.52,122.06,122.6,18241.0,122.06,123.52,122.06,122.6,18241.0
2023-02-09 10:00:00,122.31,123.1,122.01,122.05,14639.0,122.31,123.1,122.01,122.05,14639.0
2023-02-09 10:30:00,122.11,123.08,122.08,122.87,16285.0,122.11,123.08,122.08,122.87,16285.0
2023-02-09 11:00:00,122.87,122.95,122.02,122.03,15095.0,122.87,122.95,122.02,122.03,15095.0
2023-02-09 11:30:00,122.07,122.18,121.18,121.68,18945.0,122.07,122.18,121.18,121.68,18945.0
2023-02-09 12:00:00,121.65,122.14,121.47,121.67,14111.0,121.65,122.14,121.47,121.67,14111.0
2023-02-09 12:30:00,121.59,121.6,120.85,121.59,10530.0,121.59,121.6,120.85,121.59,10530.0
2023-02-09 13:00:00,121.53,122.11,121.35,121.81,49884.0,121.53,122.11,121.35,121.81,49884.0
2023-02-09 13:30:00,121.74,122.2,121.59,121.9,20205.0,121.74,122.2,121.59,121.9,20205.0
2023-02-09 14:00:00,121.85,121.99,121.33,121.39,23354.0,121.85,121.99,121.33,121.39,23354.0
2023-02-09 14:30:00,121.33,122.06,121.23,121.56,25029.0,121.33,122.06,121.23,121.56,25029.0
2023-02-09 15:00:00,121.4,121.45,120.77,121.0,23099.0,121.4,121.45,120.77,121.0,23099.0
2023-02-09 15:30:00,120.9,121.88,120.57,121.54,109982.0,120.9,121.88,120.57,121.54,109982.0
2023-02-10 09:30:00,121.68,123.54,120.8,121.77,26596.0,121.68,123.54,120.8,121.77,26596.0
2023-02-10 10:00:00,121.77,121.77,118.24,119.63,46665.0,121.77,121.77,118.24,119.63,46665.0
2023-02-10 10:30:00,119.77,120.19,118.75,119.54,24118.0,119.77,120.19,118.75,119.54,24118.0
2023-02-10 11:00:00,119.67,119.7,118.02,118.61,38809.0,119.67,119.7,118.02,118.61,38809.0
2023-02-10 11:30:00,118.69,119.86,118.59,119.26,35888.0,118.69,119.86,118.59,119.26,35888.0
2023-02-10 12:00:00,119.15,119.43,117.83,117.95,26578.0,119.15,119.43,117.83,117.95,26578.0
2023-02-10 12:30:00,118.13,119.24,118.12,119.05,13076.0,118.13,119.24,118.12,119.05,13076.0
2023-02-10 13:00:00,119.16,119.26,118.52,118.65,21578.0,119.16,119.26,118.52,118.65,21578.0
2023-02-10 13:30:00,118.53,118.58,117.09,117.16,22140.0,118.53,118.58,117.09,117.16,22140.0
2023-02-10 14:00:00,117.1,117.45,116.62,116.78,22889.0,117.1,117.45,116.62,116.78,22889.0
2023-02-10 14:30:00,116.78,117.14,116.17,116.62,32703.0,116.78,117.14,116.17,116.62,32703.0
2023-02-10 15:00:00,116.63,117.15,116.31,116.59,44227.0,116.63,117.15,116.31,116.59,44227.0
2023-02-10 15:30:00,116.59,116.64,115.45,115.77,166761.0,116.59,116.64,115.45,115.77,166761.0
2023-02-13 09:30:00,115.28,117.92,115.28,117.55,28286.0,115.28,117.92,115.28,117.55,28286.0
2023-02-13 10:00:00,117.57,117.88,116.43,117.19,16292.0,117.57,117.88,116.43,117.19,16292.0
2023-02-13 10:30:00,117.19,117.77,117.06,117.44,13464.0,117.19,117.77,117.06,117.44,13464.0
2023-02-13 11:00:00,117.49,117.53,117.31,117.45,10245.0,117.49,117.53,117.31,117.45,10245.0
2023-02-13 11:30:00,117.57,118.07,117.31,117.98,9294.0,117.57,118.07,117.31,117.98,9294.0
2023-02-13 12:00:00,117.98,118.72,117.93,118.07,10449.0,117.98,118.72,117.93,118.07,10449.0
2023-02-13 12:30:00,118.0,118.15,117.75,117.76,6768.0,118.0,118.15,117.75,117.76,6768.0
2023-02-13 13:00:00,117.74,118.19,117.46,118.07,8463.0,117.74,118.19,117.46,118.07,8463.0
2023-02-13 13:30:00,118.13,118.49,118.09,118.4,9047.0,118.13,118.49,118.09,118.4,9047.0
2023-02-13 14:00:00,118.44,118.8,118.02,118.73,15148.0,118.44,118.8,118.02,118.73,15148.0
2023-02-13 14:30:00,118.8,119.43,118.6,119.36,28999.0,118.8,119.43,118.6,119.36,28999.0
2023-02-13 15:00:00,119.41,119.97,119.19,119.67,47849.0,119.41,119.97,119.19,119.67,47849.0
2023-02-13 15:30:00,119.67,119.92,119.33,119.81,106802.0,119.67,119.92,119.33,119.81,106802.0
2023-02-14 09:30:00,118.58,118.58,116.93,118.44,9705.0,118.58,118.58,116.93,118.44,9705.0
2023-02-14 10:00:00,118.57,119.0,118.11,118.11,12139.0,118.57,119.0,118.11,118.11,12139.0
2023-02-14 10:30:00,118.15,118.21,116.43,116.43,14800.0,118.15,118.21,116.43,116.43,14800.0
2023-02-14 11:00:00,116.59,117.02,116.47,116.48,37570.0,116.59,117.02,116.47,116.48,37570.0
2023-02-14 11:30:00,116.41,116.41,115.56,115.87,10645.0,116.41,116.41,115.56,115.87,10645.0
2023-02-14 12:00:00,115.85,116.52,115.84,116.35,8691.0,115.85,116.52,115.84,116.35,8691.0
2023-02-14 12:30:00,116.26,116.87,116.18,116.87,12791.0,116.26,116.87,116.18,116.87,12791.0
2023-02-14 13:00:00,116.77,117.48,116.75,117.48,12838.0,116.77,117.48,116.75,117.48,12838.0
2023-02-14 13:30:00,117.49,117.49,116.81,117.02,31594.0,117.49,117.49,116.81,117.02,31594.0
2023-02-14 14:00:00,116.97,117.71,116.75,117.55,21291.0,116.97,117.71,116.75,117.55,21291.0
2023-02-14 14:30:00,117.61,118.09,117.6,117.63,12741.0,117.61,118.09,117.6,117.63,12741.0
2023-02-14 15:00:00,117.69,117.7,116.96,116.96,29947.0,117.69,117.7,116.96,116.96,29947.0
2023-02-14 15:30:00,116.97,117.47,116.91,117.15,83793.0,116.97,117.47,116.91,117.15,83793.0
2023-02-15 09:30:00,115.72,116.96,115.63,115.67,6903.0,115.72,116.96,115.63,115.67,6903.0
2023-02-15 10:00:00,115.98,116.42,115.4,116.31,10915.0,115.98,116.42,115.4,116.31,10915.0
2023-02-15 10:30:00,116.28,116.74,116.14,116.54,8979.0,116.28,116.74,116.14,116.54,8979.0
2023-02-15 11:00:00,116.56,117.1,116.56,116.88,5999.0,116.56,117.1,116.56,116.88,5999.0
2023-02-15 11:30:00,116.84,117.13,116.74,116.97,29516.0,116.84,117.13,116.74,116.97,29516.0
2023-02-15 12:00:00,116.78,117.12,116.54,116.54,13728.0,116.78,117.12,116.54,116.54,13728.0
2023-02-15 12:30:00,116.45,116.64,116.23,116.44,6196.0,116.45,116.64,116.23,116.44,6196.0
2023-02-15 13:00:00,116.51,116.78,116.45,116.73,6998.0,116.51,116.78,116.45,116.73,6998.0
2023-02-15 13:30:00,116.75,117.51,116.67,117.51,11014.0,116.75,117.51,116.67,117.51,11014.0
2023-02-15 14:00:00,117.36,117.77,117.31,117.71,11498.0,117.36,117.77,117.31,117.71,11498.0
2023-02-15 14:30:00,117.83,117.97,117.41,117.52,12371.0,117.83,117.97,117.41,117.52,12371.0
2023-02-15 15:00:00,117.48,117.92,117.47,117.68,9982.0,117.48,117.92,117.47,117.68,9982.0
2023-02-15 15:30:00,117.71,118.39,117.65,118.27,96647.0,117.71,118.39,117.65,118.27,96647.0
2023-02-16 09:30:00,115.29,116.95,114.44,116.32,33758.0,115.29,116.95,114.44,116.32,33758.0
2023-02-16 10:00:00,116.37,116.62,116.18,116.57,4960.0,116.37,116.62,116.18,116.57,4960.0
2023-02-16 10:30:00,116.63,117.35,116.5,117.0,6855.0,116.63,117.35,116.5,117.0,6855.0
2023-02-16 11:00:00,117.0,117.39,116.91,117.29,16685.0,117.0,117.39,116.91,117.29,16685.0
2023-02-16 11:30:00,117.34,117.73,117.25,117.56,4232.0,117.34,117.73,117.25,117.56,4232.0
2023-02-16 12:00:00,117.51,117.6,117.27,117.49,4317.0,117.51,117.6,117.27,117.49,4317.0
2023-02-16 12:30:00,117.56,117.84,117.38,117.38,5718.0,117.56,117.84,117.38,117.38,5718.0
2023-02-16 13:00:00,117.43,117.58,117.36,117.36,5026.0,117.43,117.58,117.36,117.36,5026.0
2023-02-16 13:30:00,117.15,117.66,117.12,117.53,6340.0,117.15,117.66,117.12,117.53,6340.0
2023-02-16 14:00:00,117.59,117.87,117.55,117.55,11904.0,117.59,117.87,117.55,117.55,11904.0
2023-02-16 14:30:00,117.57,117.83,117.52,117.82,10904.0,117.57,117.83,117.52,117.82,10904.0
2023-02-16 15:00:00,117.82,117.82,116.51,116.51,38934.0,117.82,117.82,116.51,116.51,38934.0
2023-02-16 15:30:00,116.45,116.58,115.79,116.03,98066.0,116.45,116.58,115.79,116.03,98066.0
2023-02-17 09:30:00,115.15,115.15,112.23,112.73,46415.0,115.15,115.15,112.23,112.73,46415.0
2023-02-17 10:00:00,112.76,113.97,112.76,113.58,7776.0,112.76,113.97,112.76,113.58,7776.0
2023-02-17 10:30:00,113.52,113.87,112.66,112.74,12661.0,113.52,113.87,112.66,112.74,12661.0
2023-02-17 11:00:00,112.65,112.73,111.82,112.13,41911.0,112.65,112.73,111.82,112.13,41911.0
2023-02-17 11:30:00,112.19,112.76,112.05,112.75,17664.0,112.19,112.76,112.05,112.75,17664.0
2023-02-17 12:00:00,112.81,113.37,112.81,113.28,15140.0,112.81,113.37,112.81,113.28,15140.0
2023-02-17 12:30:00,113.37,113.78,113.24,113.33,8160.0,113.37,113.78,113.24,113.33,8160.0
2023-02-17 13:00:00,113.28,113.59,113.01,113.34,13733.0,113.28,113.59,113.01,113.34,13733.0
2023-02-17 13:30:00,113.33,113.46,112.88,112.88,11476.0,113.33,113.46,112.88,112.88,11476.0
2023-02-17 14:00:00,112.89,113.43,112.89,112.9,21507.0,112.89,113.43,112.89,112.9,21507.0
2023-02-17 14:30:00,113.03,113.19,112.69,112.76,21640.0,113.03,113.19,112.69,112.76,21640.0
2023-02-17 15:00:00,112.84,113.39,112.81,113.09,27254.0,112.84,113.39,112.81,113.09,27254.0
2023-02-17 15:30:00,113.04,113.88,113.04,113.82,146962.0,113.04,113.88,113.04,113.82,146962.0
2023-02-21 09:30:00,111.67,111.83,108.28,108.57,50221.0,111.67,111.83,108.28,108.57,50221.0
2023-02-21 10:00:00,108.49,108.77,107.89,108.07,32161.0,108.49,108.77,107.89,108.07,32161.0
2023-02-21 10:30:00,107.92,109.2,107.92,108.37,16090.0,107.92,109.2,107.92,108.37,16090.0
2023-02-21 11:00:00,108.36,108.45,107.86,107.87,15596.0,108.36,108.45,107.86,107.87,15596.0
2023-02-21 11:30:00,107.98,108.45,107.84,107.89,13234.0,107.98,108.45,107.84,107.89,13234.0
2023-02-21 12:00:00,107.84,107.84,107.1,107.29,15238.0,107.84,107.84,107.1,107.29,15238.0
2023-02-21 12:30:00,107.31,107.58,107.03,107.48,13209.0,107.31,107.58,107.03,107.48,13209.0
2023-02-21 13:00:00,107.58,107.78,107.35,107.36,16617.0,107.58,107.78,107.35,107.36,16617.0
2023-02-21 13:30:00,107.31,107.44,107.09,107.27,9211.0,107.31,107.44,107.09,107.27,9211.0
2023-02-21 14:00:00,107.28,107.28,106.81,107.11,16344.0,107.28,107.28,106.81,107.11,16344.0
2023-02-21 14:30:00,107.14,107.76,107.11,107.66,18078.0,107.14,107.76,107.11,107.66,18078.0
2023-02-21 15:00:00,107.64,107.83,107.29,107.42,20049.0,107.64,107.83,107.29,107.42,20049.0
2023-02-21 15:30:00,107.39,107.81,107.01,107.08,101100.0,107.39,107.81,107.01,107.08,101100.0
2023-02-22 09:30:00,106.79,108.3,106.79,108.12,14360.0,106.79,108.3,106.79,108.12,14360.0
2023-02-22 10:00:00,108.09,108.21,107.09,107.81,8554.0,108.09,108.21,107.09,107.81,8554.0
2023-02-22 10:30:00,107.73,108.7,107.47,108.7,14735.0,107.73,108.7,107.47,108.7,14735.0
2023-02-22 11:00:00,108.77,108.93,108.39,108.45,9341.0,108.77,108.93,108.39,108.45,9341.0
2023-02-22 11:30:00,108.44,108.73,108.24,108.4,10951.0,108.44,108.73,108.24,108.4,10951.0
2023-02-22 12:00:00,108.34,108.48,108.2,108.29,9554.0,108.34,108.48,108.2,108.29,9554.0
2023-02-22 12:30:00,108.34,108.45,108.03,108.16,9054.0,108.34,108.45,108.03,108.16,9054.0
2023-02-22 13:00:00,108.23,108.35,108.03,108.35,5629.0,108.23,108.35,108.03,108.35,5629.0
2023-02-22 13:30:00,108.29,108.32,108.0,108.09,9283.0,108.29,108.32,108.0,108.09,9283.0
2023-02-22 14:00:00,108.09,108.34,107.15,107.83,34846.0,108.09,108.34,107.15,107.83,34846.0
2023-02-22 14:30:00,107.75,107.87,107.21,107.26,12303.0,107.75,107.87,107.21,107.26,12303.0
2023-02-22 15:00:00,107.16,107.4,106.99,107.06,21494.0,107.16,107.4,106.99,107.06,21494.0
2023-02-22 15:30:00,107.04,107.88,106.96,107.68,77508.0,107.04,107.88,106.96,107.68,77508.0
2023-02-23 09:30:00,108.44,108.7,107.56,107.73,15834.0,108.44,108.7,107.56,107.73,15834.0
2023-02-23 10:00:00,107.82,107.87,106.76,107.53,29574.0,107.82,107.87,106.76,107.53,29574.0
2023-02-23 10:30:00,107.43,107.43,105.95,106.52,19874.0,107.43,107.43,105.95,106.52,19874.0
2023-02-23 11:00:00,106.63,107.05,106.24,106.44,11653.0,106.63,107.05,106.24,106.44,11653.0
2023-02-23 11:30:00,106.37,106.5,105.62,105.68,13879.0,106.37,106.5,105.62,105.68,13879.0
2023-02-23 12:00:00,105.78,105.85,105.48,105.74,19659.0,105.78,105.85,105.48,105.74,19659.0
2023-02-23 12:30:00,105.76,106.12,105.68,105.84,9967.0,105.76,106.12,105.68,105.84,9967.0
2023-02-23 13:00:00,105.79,106.0,105.47,105.56,11765.0,105.79,106.0,105.47,105.56,11765.0
2023-02-23 13:30:00,105.51,105.93,105.46,105.78,11631.0,105.51,105.93,105.46,105.78,11631.0
2023-02-23 14:00:00,105.74,106.37,105.46,106.22,47599.0,105.74,106.37,105.46,106.22,47599.0
2023-02-23 14:30:00,106.23,107.13,106.13,107.05,57066.0,106.23,107.13,106.13,107.05,57066.0
2023-02-23 15:00:00,107.02,107.56,107.01,107.54,13790.0,107.02,107.56,107.01,107.54,13790.0
2023-02-23 15:30:00,107.52,107.78,106.98,107.07,87703.0,107.52,107.78,106.98,107.07,87703.0
2023-02-24 09:30:00,104.68,104.85,102.28,103.0,49518.0,104.68,104.85,102.28,103.0,49518.0
2023-02-24 10:00:00,103.0,103.93,102.91,103.42,28986.0,103.0,103.93,102.91,103.42,28986.0
2023-02-24 10:30:00,103.47,103.54,102.77,103.1,31221.0,103.47,103.54,102.77,103.1,31221.0
2023-02-24 11:00:00,103.14,104.18,103.04,104.08,20987.0,103.14,104.18,103.04,104.08,20987.0
2023-02-24 11:30:00,103.99,104.1,103.39,103.62,23816.0,103.99,104.1,103.39,103.62,23816.0
2023-02-24 12:00:00,103.65,103.88,103.46,103.57,12127.0,103.65,103.88,103.46,103.57,12127.0
2023-02-24 12:30:00,103.77,103.91,103.27,103.35,11598.0,103.77,103.91,103.27,103.35,11598.0
2023-02-24 13:00:00,103.33,103.38,102.82,102.82,12987.0,103.33,103.38,102.82,102.82,12987.0
2023-02-24 13:30:00,102.84,103.45,102.55,103.29,15940.0,102.84,103.45,102.55,103.29,15940.0
2023-02-24 14:00:00,103.35,103.69,103.3,103.4,15256.0,103.35,103.69,103.3,103.4,15256.0
2023-02-24 14:30:00,103.44,104.18,103.2,104.05,19450.0,103.44,104.18,103.2,104.05,19450.0
2023-02-24 15:00:00,104.13,104.13,103.63,103.65,20316.0,104.13,104.13,103.63,103.65,20316.0
2023-02-24 15:30:00,103.67,104.0,103.1,103.99,85017.0,103.67,104.0,103.1,103.99,85017.0
2023-02-27 09:30:00,105.3,105.68,104.78,105.48,17154.0,105.3,105.68,104.78,105.48,17154.0
2023-02-27 10:00:00,105.57,105.8,104.97,104.97,12692.0,105.57,105.8,104.97,104.97,12692.0
2023-02-27 10:30:00,104.97,104.97,103.94,104.14,17268.0,104.97,104.97,103.94,104.14,17268.0
2023-02-27 11:00:00,104.21,104.41,104.03,104.21,17102.0,104.21,104.41,104.03,104.21,17102.0
2023-02-27 11:30:00,104.11,104.11,103.62,103.62,16278.0,104.11,104.11,103.62,103.62,16278.0
2023-02-27 12:00:00,103.68,103.69,103.09,103.2,16560.0,103.68,103.69,103.09,103.2,16560.0
2023-02-27 12:30:00,103.17,103.57,103.15,103.52,11022.0,103.17,103.57,103.15,103.52,11022.0
2023-02-27 13:00:00,103.52,103.62,103.14,103.24,12105.0,103.52,103.62,103.14,103.24,12105.0
2023-02-27 13:30:00,103.27,103.8,103.2,103.8,10376.0,103.27,103.8,103.2,103.8,10376.0
2023-02-27 14:00:00,103.73,103.85,103.36,103.48,13874.0,103.73,103.85,103.36,103.48,13874.0
2023-02-27 14:30:00,103.45,103.62,103.18,103.59,11953.0,103.45,103.62,103.18,103.59,11953.0
2023-02-27 15:00:00,103.56,103.66,103.09,103.26,19444.0,103.56,103.66,103.09,103.26,19444.0
2023-02-27 15:30:00,103.21,103.24,102.85,102.93,76799.0,103.21,103.24,102.85,102.93,76799.0
2023-02-28 09:30:00,103.07,104.19,102.53,103.78,27893.0,103.07,104.19,102.53,103.78,27893.0
2023-02-28 10:00:00,103.78,104.43,103.34,103.35,50846.0,103.78,104.43,103.34,103.35,50846.0
2023-02-28 10:30:00,103.36,103.94,103.2,103.56,18777.0,103.36,103.94,103.2,103.56,18777.0
2023-02-28 11:00:00,103.51,103.86,103.5,103.78,8058.0,103.51,103.86,103.5,103.78,8058.0
2023-02-28 11:30:00,103.78,103.99,103.56,103.75,9965.0,103.78,103.99,103.56,103.75,9965.0
2023-02-28 12:00:00,103.72,103.77,103.42,103.75,10878.0,103.72,103.77,103.42,103.75,10878.0
2023-02-28 12:30:00,103.73,104.08,103.59,104.08,6751.0,103.73,104.08,103.59,104.08,6751.0
2023-02-28 13:00:00,104.04,104.08,103.73,104.03,11191.0,104.04,104.08,103.73,104.03,11191.0
2023-02-28 13:30:00,104.02,104.17,103.89,104.16,7775.0,104.02,104.17,103.89,104.16,7775.0
2023-02-28 14:00:00,104.07,104.14,103.66,103.66,10954.0,104.07,104.14,103.66,103.66,10954.0
2023-02-28 14:30:00,103.64,103.85,103.51,103.68,14690.0,103.64,103.85,103.51,103.68,14690.0
2023-02-28 15:00:00,103.66,103.66,103.1,103.27,22087.0,103.66,103.66,103.1,103.27,22087.0
2023-02-28 15:30:00,103.18,103.22,102.82,102.87,114186.0,103.18,103.22,102.82,102.87,114186.0
2023-03-01 09:30:00,102.42,103.59,102.37,103.19,21691.0,102.42,103.59,102.37,103.19,21691.0
2023-03-01 10:00:00,103.42,103.84,102.12,102.39,21492.0,103.42,103.84,102.12,102.39,21492.0
2023-03-01 10:30:00,102.41,102.94,101.93,102.81,39458.0,102.41,102.94,101.93,102.81,39458.0
2023-03-01 11:00:00,102.7,102.71,101.49,101.92,25333.0,102.7,102.71,101.49,101.92,25333.0
2023-03-01 11:30:00,101.96,102.51,101.96,102.3,7783.0,101.96,102.51,101.96,102.3,7783.0
2023-03-01 12:00:00,102.37,102.93,102.33,102.78,5809.0,102.37,102.93,102.33,102.78,5809.0
2023-03-01 12:30:00,102.75,102.87,102.59,102.75,5221.0,102.75,102.87,102.59,102.75,5221.0
2023-03-01 13:00:00,102.69,102.76,102.35,102.35,5485.0,102.69,102.76,102.35,102.35,5485.0
2023-03-01 13:30:00,102.34,102.44,101.84,101.98,9643.0,102.34,102.44,101.84,101.98,9643.0
2023-03-01 14:00:00,101.92,102.0,101.41,101.41,7243.0,101.92,102.0,101.41,101.41,7243.0
2023-03-01 14:30:00,101.37,101.51,101.23,101.39,5280.0,101.37,101.51,101.23,101.39,5280.0
2023-03-01 15:00:00,101.43,101.78,101.38,101.67,11018.0,101.43,101.78,101.38,101.67,11018.0
2023-03-01 15:30:00,101.72,101.81,101.17,101.24,93417.0,101.72,101.81,101.17,101.24,93417.0
2023-03-02 09:30:00,99.82,100.43,99.52,99.67,30587.0,99.82,100.43,99.52,99.67,30587.0
2023-03-02 10:00:00,99.78,100.43,99.78,100.28,19099.0,99.78,100.43,99.78,100.28,19099.0
2023-03-02 10:30:00,100.28,100.62,100.03,100.52,11214.0,100.28,100.62,100.03,100.52,11214.0
2023-03-02 11:00:00,100.56,100.81,100.38,100.54,13505.0,100.56,100.81,100.38,100.54,13505.0
2023-03-02 11:30:00,100.59,100.89,100.47,100.88,12938.0,100.59,100.89,100.47,100.88,12938.0
2023-03-02 12:00:00,100.94,101.23,100.94,101.23,11936.0,100.94,101.23,100.94,101.23,11936.0
2023-03-02 12:30:00,101.25,101.55,101.25,101.54,6879.0,101.25,101.55,101.25,101.54,6879.0
2023-03-02 13:00:00,101.55,101.83,101.42,101.63,16662.0,101.55,101.83,101.42,101.63,16662.0
2023-03-02 13:30:00,101.68,102.61,101.68,102.61,13132.0,101.68,102.61,101.68,102.61,13132.0
2023-03-02 14:00:00,102.66,102.98,102.28,102.58,18225.0,102.66,102.98,102.28,102.58,18225.0
2023-03-02 14:30:00,102.6,102.78,102.48,102.73,21686.0,102.6,102.78,102.48,102.73,21686.0
2023-03-02 15:00:00,102.7,103.08,102.61,103.0,20655.0,102.7,103.08,102.61,103.0,20655.0
2023-03-02 15:30:00,103.01,103.51,103.0,103.44,96042.0,103.01,103.51,103.0,103.44,96042.0
2023-03-03 09:30:00,104.59,105.29,103.86,104.1,11339.0,104.59,105.29,103.86,104.1,11339.0
2023-03-03 10:00:00,104.24,105.27,103.67,105.27,15691.0,104.24,105.27,103.67,105.27,15691.0
2023-03-03 10:30:00,105.21,105.28,104.6,104.61,18561.0,105.21,105.28,104.6,104.61,18561.0
2023-03-03 11:00:00,104.61,105.65,104.6,105.59,16579.0,104.61,105.65,104.6,105.59,16579.0
2023-03-03 11:30:00,105.56,106.41,105.52,106.36,30671.0,105.56,106.41,105.52,106.36,30671.0
2023-03-03 12:00:00,106.29,106.33,105.95,106.24,18199.0,106.29,106.33,105.95,106.24,18199.0
2023-03-03 12:30:00,106.28,106.28,105.91,106.19,12457.0,106.28,106.28,105.91,106.19,12457.0
2023-03-03 13:00:00,106.17,106.46,106.03,106.26,11180.0,106.17,106.46,106.03,106.26,11180.0
2023-03-03 13:30:00,106.2,106.64,106.2,106.55,12421.0,106.2,106.64,106.2,106.55,12421.0
2023-03-03 14:00:00,106.56,106.67,106.2,106.67,10350.0,106.56,106.67,106.2,106.67,10350.0
2023-03-03 14:30:00,106.65,107.02,106.65,106.88,13869.0,106.65,107.02,106.65,106.88,13869.0
2023-03-03 15:00:00,106.87,106.95,106.3,106.3,19803.0,106.87,106.95,106.3,106.3,19803.0
2023-03-03 15:30:00,106.29,106.52,105.99,106.48,79413.0,106.29,106.52,105.99,106.48,79413.0
2023-03-06 09:30:00,106.64,106.64,105.11,105.12,26423.0,106.64,106.64,105.11,105.12,26423.0
2023-03-06 10:00:00,104.87,105.44,104.21,104.65,27402.0,104.87,105.44,104.21,104.65,27402.0
2023-03-06 10:30:00,104.73,104.85,103.2,103.58,37769.0,104.73,104.85,103.2,103.58,37769.0
2023-03-06 11:00:00,103.44,103.57,102.67,102.88,20388.0,103.44,103.57,102.67,102.88,20388.0
2023-03-06 11:30:00,102.94,103.18,102.82,103.18,6042.0,102.94,103.18,102.82,103.18,6042.0
2023-03-06 12:00:00,103.24,103.37,102.98,103.13,13704.0,103.24,103.37,102.98,103.13,13704.0
2023-03-06 12:30:00,103.09,103.16,102.5,102.65,10161.0,103.09,103.16,102.5,102.65,10161.0
2023-03-06 13:00:00,102.61,102.71,102.31,102.39,4851.0,102.61,102.71,102.31,102.39,4851.0
2023-03-06 13:30:00,102.41,102.47,102.0,102.03,14866.0,102.41,102.47,102.0,102.03,14866.0
2023-03-06 14:00:00,102.02,102.41,101.99,102.41,8948.0,102.02,102.41,101.99,102.41,8948.0
2023-03-06 14:30:00,102.45,102.48,102.08,102.29,12015.0,102.45,102.48,102.08,102.29,12015.0
2023-03-06 15:00:00,102.33,102.57,102.05,102.05,20125.0,102.33,102.57,102.05,102.05,20125.0
2023-03-06 15:30:00,102.04,102.33,101.92,102.08,94560.0,102.04,102.33,101.92,102.08,94560.0
2023-03-07 09:30:00,102.23,103.11,101.8,102.79,11737.0,102.23,103.11,101.8,102.79,11737.0
2023-03-07 10:00:00,102.54,102.71,101.23,101.79,15590.0,102.54,102.71,101.23,101.79,15590.0
2023-03-07 10:30:00,101.83,102.42,101.1,101.11,11975.0,101.83,102.42,101.1,101.11,11975.0
2023-03-07 11:00:00,100.96,101.94,100.96,101.45,10222.0,100.96,101.94,100.96,101.45,10222.0
2023-03-07 11:30:00,101.52,102.06,101.52,101.83,3637.0,101.52,102.06,101.52,101.83,3637.0
2023-03-07 12:00:00,101.75,102.35,101.66,102.29,7630.0,101.75,102.35,101.66,102.29,7630.0
2023-03-07 12:30:00,102.21,102.25,101.89,101.89,16924.0,102.21,102.25,101.89,101.89,16924.0
2023-03-07 13:00:00,101.87,101.89,101.28,101.39,10114.0,101.87,101.89,101.28,101.39,10114.0
2023-03-07 13:30:00,101.41,101.61,101.06,101.1,4212.0,101.41,101.61,101.06,101.1,4212.0
2023-03-07 14:00:00,101.14,101.24,100.92,101.07,5341.0,101.14,101.24,100.92,101.07,5341.0
2023-03-07 14:30:00,101.02,101.02,100.76,100.84,5724.0,101.02,101.02,100.76,100.84,5724.0
2023-03-07 15:00:00,100.76,101.07,100.74,100.74,11170.0,100.76,101.07,100.74,100.74,11170.0
2023-03-07 15:30:00,100.72,101.08,100.4,100.42,73196.0,100.72,101.08,100.4,100.42,73196.0
2023-03-08 09:30:00,100.82,101.6,99.38,101.6,17975.0,100.82,101.6,99.38,101.6,17975.0
2023-03-08 10:00:00,101.47,101.49,99.99,100.94,29584.0,101.47,101.49,99.99,100.94,29584.0
2023-03-08 10:30:00,100.63,101.25,100.62,100.88,13930.0,100.63,101.25,100.62,100.88,13930.0
2023-03-08 11:00:00,101.22,101.24,100.79,100.83,8168.0,101.22,101.24,100.79,100.83,8168.0
2023-03-08 11:30:00,100.85,101.05,100.56,100.89,7361.0,100.85,101.05,100.56,100.89,7361.0
2023-03-08 12:00:00,100.79,100.82,100.46,100.48,7355.0,100.79,100.82,100.46,100.48,7355.0
2023-03-08 12:30:00,100.44,100.91,100.24,100.89,16800.0,100.44,100.91,100.24,100.89,16800.0
2023-03-08 13:00:00,100.99,101.02,100.47,100.48,13139.0,100.99,101.02,100.47,100.48,13139.0
2023-03-08 13:30:00,100.44,100.55,100.3,100.3,5110.0,100.44,100.55,100.3,100.3,5110.0
2023-03-08 14:00:00,100.46,100.7,100.43,100.6,5734.0,100.46,100.7,100.43,100.6,5734.0
2023-03-08 14:30:00,100.72,100.74,100.51,100.53,3922.0,100.72,100.74,100.51,100.53,3922.0
2023-03-08 15:00:00,100.48,100.86,100.44,100.86,5179.0,100.48,100.86,100.44,100.86,5179.0
2023-03-08 15:30:00,100.86,101.61,100.85,101.56,24553.0,100.86,101.61,100.85,101.56,24553.0
2023-03-09 09:30:00,101.3,102.51,101.05,101.75,21957.0,101.3,102.51,101.05,101.75,21957.0
2023-03-09 10:00:00,101.88,102.17,101.74,101.84,8582.0,101.88,102.17,101.74,101.84,8582.0
2023-03-09 10:30:00,101.94,102.24,101.64,101.64,7416.0,101.94,102.24,101.64,101.64,7416.0
2023-03-09 11:00:00,101.59,101.79,101.43,101.7,8997.0,101.59,101.79,101.43,101.7,8997.0
2023-03-09 11:30:00,101.7,101.84,101.48,101.48,7004.0,101.7,101.84,101.48,101.48,7004.0
2023-03-09 12:00:00,101.5,102.16,101.25,102.16,12726.0,101.5,102.16,101.25,102.16,12726.0
2023-03-09 12:30:00,102.14,102.16,101.71,101.96,20146.0,102.14,102.16,101.71,101.96,20146.0
2023-03-09 13:00:00,101.88,102.09,101.45,101.68,13222.0,101.88,102.09,101.45,101.68,13222.0
2023-03-09 13:30:00,101.68,101.72,101.2,101.39,6931.0,101.68,101.72,101.2,101.39,6931.0
2023-03-09 14:00:00,101.48,102.21,101.25,102.15,26848.0,101.48,102.21,101.25,102.15,26848.0
2023-03-09 14:30:00,102.14,102.38,101.62,101.67,58315.0,102.14,102.38,101.62,101.67,58315.0
2023-03-09 15:00:00,101.67,101.79,100.97,101.11,35704.0,101.67,101.79,100.97,101.11,35704.0
2023-03-09 15:30:00,101.0,101.48,100.1,100.27,115678.0,101.0,101.48,100.1,100.27,115678.0
2023-03-10 09:30:00,100.42,100.42,97.38,98.12,28405.0,100.42,100.42,97.38,98.12,28405.0
2023-03-10 10:00:00,98.34,98.84,97.74,98.38,34405.0,98.34,98.84,97.74,98.38,34405.0
2023-03-10 10:30:00,98.61,98.9,97.67,98.9,22451.0,98.61,98.9,97.67,98.9,22451.0
2023-03-10 11:00:00,98.73,99.42,98.5,99.15,12820.0,98.73,99.42,98.5,99.15,12820.0
2023-03-10 11:30:00,99.18,99.61,98.27,98.32,26571.0,99.18,99.61,98.27,98.32,26571.0
2023-03-10 12:00:00,98.27,98.34,97.41,97.61,8134.0,98.27,98.34,97.41,97.61,8134.0
2023-03-10 12:30:00,97.71,98.21,96.94,97.05,9862.0,97.71,98.21,96.94,97.05,9862.0
2023-03-10 13:00:00,97.13,97.29,96.43,96.59,11212.0,97.13,97.29,96.43,96.59,11212.0
2023-03-10 13:30:00,96.5,96.5,95.86,95.93,10449.0,96.5,96.5,95.86,95.93,10449.0
2023-03-10 14:00:00,96.06,97.0,96.06,96.81,9018.0,96.06,97.0,96.06,96.81,9018.0
2023-03-10 14:30:00,96.81,97.92,96.81,97.68,11427.0,96.81,97.92,96.81,97.68,11427.0
2023-03-10 15:00:00,97.75,97.78,97.25,97.6,8694.0,97.75,97.78,97.25,97.6,8694.0
2023-03-10 15:30:00,97.54,97.92,97.05,97.87,43578.0,97.54,97.92,97.05,97.87,43578.0
2023-03-13 09:30:00,95.83,96.78,94.8,96.49,14568.0,95.83,96.78,94.8,96.49,14568.0
2023-03-13 10:00:00,96.23,96.23,94.64,94.72,52128.0,96.23,96.23,94.64,94.72,52128.0
2023-03-13 10:30:00,94.85,96.43,94.8,96.42,22767.0,94.85,96.43,94.8,96.42,22767.0
2023-03-13 11:00:00,96.33,98.14,96.12,98.14,15034.0,96.33,98.14,96.12,98.14,15034.0
2023-03-13 11:30:00,98.16,98.27,97.19,98.03,26010.0,98.16,98.27,97.19,98.03,26010.0
2023-03-13 12:00:00,98.19,98.42,96.96,97.55,18174.0,98.19,98.42,96.96,97.55,18174.0
2023-03-13 12:30:00,97.52,97.8,96.87,97.19,10642.0,97.52,97.8,96.87,97.19,10642.0
2023-03-13 13:00:00,97.14,98.05,96.88,97.53,13960.0,97.14,98.05,96.88,97.53,13960.0
2023-03-13 13:30:00,97.59,98.31,97.17,98.3,14056.0,97.59,98.31,97.17,98.3,14056.0
2023-03-13 14:00:00,98.28,98.89,98.13,98.59,18310.0,98.28,98.89,98.13,98.59,18310.0
2023-03-13 14:30:00,98.55,99.1,98.37,98.61,30577.0,98.55,99.1,98.37,98.61,30577.0
2023-03-13 15:00:00,98.7,98.72,97.2,97.45,18592.0,98.7,98.72,97.2,97.45,18592.0
2023-03-13 15:30:00,97.52,97.95,97.0,97.0,91358.0,97.52,97.95,97.0,97.0,91358.0
2023-03-14 09:30:00,100.02,100.27,97.8,98.29,32978.0,100.02,100.27,97.8,98.29,32978.0
2023-03-14 10:00:00,98.27,98.44,97.41,98.14,12359.0,98.27,98.44,97.41,98.14,12359.0
2023-03-14 10:30:00,98.12,98.41,97.78,97.79,8945.0,98.12,98.41,97.78,97.79,8945.0
2023-03-14 11:00:00,97.74,98.36,97.53,98.17,8502.0,97.74,98.36,97.53,98.17,8502.0
2023-03-14 11:30:00,98.02,98.02,97.53,97.7,10587.0,98.02,98.02,97.53,97.7,10587.0
2023-03-14 12:00:00,97.68,97.82,97.31,97.57,15837.0,97.68,97.82,97.31,97.57,15837.0
2023-03-14 12:30:00,97.57,97.76,97.17,97.23,10185.0,97.57,97.76,97.17,97.23,10185.0
2023-03-14 13:00:00,97.23,97.32,96.04,96.53,9121.0,97.23,97.32,96.04,96.53,9121.0
2023-03-14 13:30:00,96.53,96.69,96.14,96.35,15795.0,96.53,96.69,96.14,96.35,15795.0
2023-03-14 14:00:00,96.35,96.8,95.85,96.77,13066.0,96.35,96.8,95.85,96.77,13066.0
2023-03-14 14:30:00,96.68,96.98,96.56,96.59,13393.0,96.68,96.98,96.56,96.59,13393.0
2023-03-14 15:00:00,96.62,96.69,96.03,96.44,19047.0,96.62,96.69,96.03,96.44,19047.0
2023-03-14 15:30:00,96.47,97.27,96.45,97.12,88960.0,96.47,97.27,96.45,97.12,88960.0
2023-03-15 09:30:00,94.97,95.91,94.51,94.73,16838.0,94.97,95.91,94.51,94.73,16838.0
2023-03-15 10:00:00,94.71,95.58,94.37,95.08,35391.0,94.71,95.58,94.37,95.08,35391.0
2023-03-15 10:30:00,95.1,95.82,94.65,95.73,20666.0,95.1,95.82,94.65,95.73,20666.0
2023-03-15 11:00:00,95.81,96.01,95.17,95.24,12750.0,95.81,96.01,95.17,95.24,12750.0
2023-03-15 11:30:00,95.24,95.34,94.4,94.48,9796.0,95.24,95.34,94.4,94.48,9796.0
2023-03-15 12:00:00,94.57,94.57,93.81,94.11,11452.0,94.57,94.57,93.81,94.11,11452.0
2023-03-15 12:30:00,94.09,94.19,93.29,93.46,8754.0,94.09,94.19,93.29,93.46,8754.0
2023-03-15 13:00:00,93.43,94.05,93.35,93.75,9706.0,93.43,94.05,93.35,93.75,9706.0
2023-03-15 13:30:00,93.75,94.03,93.47,93.98,8163.0,93.75,94.03,93.47,93.98,8163.0
2023-03-15 14:00:00,93.98,95.03,93.73,94.7,15990.0,93.98,95.03,93.73,94.7,15990.0
2023-03-15 14:30:00,94.82,95.17,94.48,94.81,17329.0,94.82,95.17,94.48,94.81,17329.0
2023-03-15 15:00:00,94.87,95.13,94.51,94.99,17326.0,94.87,95.13,94.51,94.99,17326.0
2023-03-15 15:30:00,94.86,94.92,93.91,94.55,85788.0,94.86,94.92,93.91,94.55,85788.0
2023-03-16 09:30:00,93.76,94.63,93.76,94.23,13806.0,93.76,94.63,93.76,94.23,13806.0
2023-03-16 10:00:00,94.08,94.15,92.94,93.12,9012.0,94.08,94.15,92.94,93.12,9012.0
2023-03-16 10:30:00,93.29,94.95,93.28,94.81,27100.0,93.29,94.95,93.28,94.81,27100.0
2023-03-16 11:00:00,94.75,95.51,94.61,95.25,10566.0,94.75,95.51,94.61,95.25,10566.0
2023-03-16 11:30:00,95.17,96.03,95.17,95.64,11731.0,95.17,96.03,95.17,95.64,11731.0
2023-03-16 12:00:00,95.64,95.64,95.31,95.55,19220.0,95.64,95.64,95.31,95.55,19220.0
2023-03-16 12:30:00,95.61,96.46,95.47,96.45,12052.0,95.61,96.46,95.47,96.45,12052.0
2023-03-16 13:00:00,96.59,97.23,96.59,96.99,20433.0,96.59,97.23,96.59,96.99,20433.0
2023-03-16 13:30:00,97.02,97.02,96.27,96.45,5693.0,97.02,97.02,96.27,96.45,5693.0
2023-03-16 14:00:00,96.38,96.4,96.06,96.2,9126.0,96.38,96.4,96.06,96.2,9126.0
2023-03-16 14:30:00,96.28,96.52,96.04,96.51,8684.0,96.28,96.52,96.04,96.51,8684.0
2023-03-16 15:00:00,96.58,96.94,96.37,96.91,19304.0,96.58,96.94,96.37,96.91,19304.0
2023-03-16 15:30:00,96.86,96.86,96.36,96.46,48253.0,96.86,96.86,96.36,96.46,48253.0
2023-03-17 09:30:00,95.69,95.76,94.88,94.88,52396.0,95.69,95.76,94.88,94.88,52396.0
2023-03-17 10:00:00,95.2,96.03,94.34,94.72,20155.0,95.2,96.03,94.34,94.72,20155.0
2023-03-17 10:30:00,94.8,94.8,94.09,94.31,9889.0,94.8,94.8,94.09,94.31,9889.0
2023-03-17 11:00:00,94.42,94.51,93.95,94.02,9593.0,94.42,94.51,93.95,94.02,9593.0
2023-03-17 11:30:00,94.01,94.43,93.94,94.28,37960.0,94.01,94.43,93.94,94.28,37960.0
2023-03-17 12:00:00,94.37,94.83,94.37,94.63,11168.0,94.37,94.83,94.37,94.63,11168.0
2023-03-17 12:30:00,94.7,94.9,94.28,94.4,16602.0,94.7,94.9,94.28,94.4,16602.0
2023-03-17 13:00:00,94.35,94.8,94.28,94.52,10618.0,94.35,94.8,94.28,94.52,10618.0
2023-03-17 13:30:00,94.52,94.67,93.77,93.97,16066.0,94.52,94.67,93.77,93.97,16066.0
2023-03-17 14:00:00,93.99,94.16,93.36,93.4,21785.0,93.99,94.16,93.36,93.4,21785.0
2023-03-17 14:30:00,93.36,93.52,93.12,93.48,14463.0,93.36,93.52,93.12,93.48,14463.0
2023-03-17 15:00:00,93.53,94.25,93.33,94.25,22571.0,93.53,94.25,93.33,94.25,22571.0
2023-03-17 15:30:00,94.19,94.36,93.68,94.35,92918.0,94.19,94.36,93.68,94.35,92918.0
2023-03-20 09:30:00,94.47,95.56,94.47,95.27,11527.0,94.47,95.56,94.47,95.27,11527.0
2023-03-20 10:00:00,95.37,95.83,94.99,95.83,8827.0,95.37,95.83,94.99,95.83,8827.0
2023-03-20 10:30:00,95.78,96.13,95.44,95.58,11689.0,95.78,96.13,95.44,95.58,11689.0
2023-03-20 11:00:00,95.69,95.8,95.25,95.55,15499.0,95.69,95.8,95.25,95.55,15499.0
2023-03-20 11:30:00,95.59,95.63,95.03,95.03,3771.0,95.59,95.63,95.03,95.03,3771.0
2023-03-20 12:00:00,94.86,94.91,94.1,94.29,3940.0,94.86,94.91,94.1,94.29,3940.0
2023-03-20 12:30:00,94.42,95.13,94.32,94.99,10692.0,94.42,95.13,94.32,94.99,10692.0
2023-03-20 13:00:00,95.09,95.31,95.09,95.14,2037.0,95.09,95.31,95.09,95.14,2037.0
2023-03-20 13:30:00,95.2,95.25,94.93,95.11,8235.0,95.2,95.25,94.93,95.11,8235.0
2023-03-20 14:00:00,95.01,95.07,94.73,94.81,20779.0,95.01,95.07,94.73,94.81,20779.0
2023-03-20 14:30:00,94.8,94.8,94.28,94.48,5689.0,94.8,94.8,94.28,94.48,5689.0
2023-03-20 15:00:00,94.54,94.58,94.24,94.58,13832.0,94.54,94.58,94.24,94.58,13832.0
2023-03-20 15:30:00,94.6,95.15,94.59,95.1,72097.0,94.6,95.15,94.59,95.1,72097.0
2023-03-21 09:30:00,96.4,97.6,96.4,97.23,8374.0,96.4,97.6,96.4,97.23,8374.0
2023-03-21 10:00:00,97.31,97.73,96.42,96.89,19329.0,97.31,97.73,96.42,96.89,19329.0
2023-03-21 10:30:00,96.75,97.31,96.54,97.27,19263.0,96.75,97.31,96.54,97.27,19263.0
2023-03-21 11:00:00,97.19,97.7,97.1,97.66,13855.0,97.19,97.7,97.1,97.66,13855.0
2023-03-21 11:30:00,97.68,97.95,97.53,97.95,37810.0,97.68,97.95,97.53,97.95,37810.0
2023-03-21 12:00:00,97.95,98.01,97.79,97.85,7562.0,97.95,98.01,97.79,97.85,7562.0
2023-03-21 12:30:00,97.98,98.06,97.62,97.81,8581.0,97.98,98.06,97.62,97.81,8581.0
2023-03-21 13:00:00,97.68,98.09,97.67,98.03,8150.0,97.68,98.09,97.67,98.03,8150.0
2023-03-21 13:30:00,98.08,98.46,98.0,98.02,17169.0,98.08,98.46,98.0,98.02,17169.0
2023-03-21 14:00:00,97.98,98.94,97.97,98.94,33442.0,97.98,98.94,97.97,98.94,33442.0
2023-03-21 14:30:00,98.92,99.07,98.56,98.75,27082.0,98.92,99.07,98.56,98.75,27082.0
2023-03-21 15:00:00,98.79,98.88,98.44,98.64,21715.0,98.79,98.88,98.44,98.64,21715.0
2023-03-21 15:30:00,98.65,99.0,98.49,98.8,50805.0,98.65,99.0,98.49,98.8,50805.0
2023-03-22 09:30:00,98.79,98.94,98.26,98.87,9950.0,98.79,98.94,98.26,98.87,9950.0
2023-03-22 10:00:00,98.72,99.25,98.64,99.14,20120.0,98.72,99.25,98.64,99.14,20120.0
2023-03-22 10:30:00,99.35,99.35,98.26,98.27,12211.0,99.35,99.35,98.26,98.27,12211.0
2023-03-22 11:00:00,98.33,98.44,97.61,97.68,7672.0,98.33,98.44,97.61,97.68,7672.0
2023-03-22 11:30:00,97.64,97.72,97.22,97.37,13195.0,97.64,97.72,97.22,97.37,13195.0
2023-03-22 12:00:00,97.3,97.44,97.15,97.39,5382.0,97.3,97.44,97.15,97.39,5382.0
2023-03-22 12:30:00,97.39,97.59,97.29,97.29,5283.0,97.39,97.59,97.29,97.29,5283.0
2023-03-22 13:00:00,97.3,97.64,97.09,97.62,6658.0,97.3,97.64,97.09,97.62,6658.0
2023-03-22 13:30:00,97.61,97.64,97.33,97.57,4389.0,97.61,97.64,97.33,97.57,4389.0
2023-03-22 14:00:00,97.71,98.67,97.45,97.58,10787.0,97.71,98.67,97.45,97.58,10787.0
2023-03-22 14:30:00,97.55,98.2,96.52,97.0,25888.0,97.55,98.2,96.52,97.0,25888.0
2023-03-22 15:00:00,96.91,97.18,95.93,96.86,17287.0,96.91,97.18,95.93,96.86,17287.0
2023-03-22 15:30:00,96.7,96.7,94.49,94.58,38411.0,96.7,96.7,94.49,94.58,38411.0
2023-03-23 09:30:00,95.49,96.86,95.43,96.52,10150.0,95.49,96.86,95.43,96.52,10150.0
2023-03-23 10:00:00,96.43,96.57,96.26,96.28,6951.0,96.43,96.57,96.26,96.28,6951.0
2023-03-23 10:30:00,96.28,97.1,96.28,96.84,5795.0,96.28,97.1,96.28,96.84,5795.0
2023-03-23 11:00:00,96.89,97.01,96.23,96.23,9604.0,96.89,97.01,96.23,96.23,9604.0
2023-03-23 11:30:00,96.26,96.38,96.08,96.08,4620.0,96.26,96.38,96.08,96.08,4620.0
2023-03-23 12:00:00,96.03,96.07,95.69,95.93,8569.0,96.03,96.07,95.69,95.93,8569.0
2023-03-23 12:30:00,95.98,96.11,95.68,95.68,11825.0,95.98,96.11,95.68,95.68,11825.0
2023-03-23 13:00:00,95.63,95.85,95.14,95.23,11009.0,95.63,95.85,95.14,95.23,11009.0
2023-03-23 13:30:00,95.34,95.64,94.79,94.8,14312.0,95.34,95.64,94.79,94.8,14312.0
2023-03-23 14:00:00,94.81,94.98,94.12,94.18,18792.0,94.81,94.98,94.12,94.18,18792.0
2023-03-23 14:30:00,94.11,94.29,93.59,94.15,26453.0,94.11,94.29,93.59,94.15,26453.0
2023-03-23 15:00:00,94.24,95.08,93.58,93.89,36477.0,94.24,95.08,93.58,93.89,36477.0
2023-03-23 15:30:00,93.87,95.32,93.78,95.06,89426.0,93.87,95.32,93.78,95.06,89426.0
2023-03-24 09:30:00,94.06,94.06,92.68,93.63,12282.0,94.06,94.06,92.68,93.63,12282.0
2023-03-24 10:00:00,93.67,94.45,93.32,94.33,12211.0,93.67,94.45,93.32,94.33,12211.0
2023-03-24 10:30:00,94.33,94.62,93.99,94.37,13981.0,94.33,94.62,93.99,94.37,13981.0
2023-03-24 11:00:00,94.43,94.55,94.04,94.48,13280.0,94.43,94.55,94.04,94.48,13280.0
2023-03-24 11:30:00,94.45,95.23,94.36,95.12,11423.0,94.45,95.23,94.36,95.12,11423.0
2023-03-24 12:00:00,95.14,95.38,94.75,94.91,5949.0,95.14,95.38,94.75,94.91,5949.0
2023-03-24 12:30:00,94.87,95.44,94.76,95.15,6408.0,94.87,95.44,94.76,95.15,6408.0
2023-03-24 13:00:00,95.15,95.44,94.96,95.3,7068.0,95.15,95.44,94.96,95.3,7068.0
2023-03-24 13:30:00,95.35,95.47,95.05,95.1,11605.0,95.35,95.47,95.05,95.1,11605.0
2023-03-24 14:00:00,95.11,95.56,95.11,95.53,11856.0,95.11,95.56,95.11,95.53,11856.0
2023-03-24 14:30:00,95.56,95.97,95.51,95.72,16406.0,95.56,95.97,95.51,95.72,16406.0
2023-03-24 15:00:00,95.71,96.13,95.59,96.04,13888.0,95.71,96.13,95.59,96.04,13888.0
2023-03-24 15:30:00,96.06,96.12,95.23,95.39,81208.0,96.06,96.12,95.23,95.39,81208.0
2023-03-27 09:30:00,96.7,97.33,96.01,96.23,13947.0,96.7,97.33,96.01,96.23,13947.0
2023-03-27 10:00:00,96.36,96.44,95.68,95.68,11725.0,96.36,96.44,95.68,95.68,11725.0
2023-03-27 10:30:00,95.69,95.74,95.22,95.33,8133.0,95.69,95.74,95.22,95.33,8133.0
2023-03-27 11:00:00,95.16,95.38,94.99,95.13,20119.0,95.16,95.38,94.99,95.13,20119.0
2023-03-27 11:30:00,95.1,95.16,94.78,94.93,18913.0,95.1,95.16,94.78,94.93,18913.0
2023-03-27 12:00:00,94.88,95.68,94.88,95.52,9817.0,94.88,95.68,94.88,95.52,9817.0
2023-03-27 12:30:00,95.59,95.74,95.41,95.7,5902.0,95.59,95.74,95.41,95.7,5902.0
2023-03-27 13:00:00,95.74,95.87,95.24,95.59,6555.0,95.74,95.87,95.24,95.59,6555.0
2023-03-27 13:30:00,95.53,95.6,95.27,95.34,16148.0,95.53,95.6,95.27,95.34,16148.0
2023-03-27 14:00:00,95.22,95.4,95.01,95.3,18701.0,95.22,95.4,95.01,95.3,18701.0
2023-03-27 14:30:00,95.34,95.84,95.34,95.73,8979.0,95.34,95.84,95.34,95.73,8979.0
2023-03-27 15:00:00,95.76,95.94,95.55,95.94,11632.0,95.76,95.94,95.55,95.94,11632.0
2023-03-27 15:30:00,95.91,95.95,95.2,95.47,29805.0,95.91,95.95,95.2,95.47,29805.0
2023-03-28 09:30:00,95.42,96.41,95.42,96.08,4134.0,95.42,96.41,95.42,96.08,4134.0
2023-03-28 10:00:00,96.09,96.79,96.01,96.54,12291.0,96.09,96.79,96.01,96.54,12291.0
2023-03-28 10:30:00,96.54,97.13,96.2,96.9,14979.0,96.54,97.13,96.2,96.9,14979.0
2023-03-28 11:00:00,96.93,97.33,96.82,97.09,65165.0,96.93,97.33,96.82,97.09,65165.0
2023-03-28 11:30:00,97.09,97.44,96.68,96.8,17393.0,97.09,97.44,96.68,96.8,17393.0
2023-03-28 12:00:00,96.71,96.72,96.25,96.25,10353.0,96.71,96.72,96.25,96.25,10353.0
2023-03-28 12:30:00,96.19,96.37,95.99,96.18,8474.0,96.19,96.37,95.99,96.18,8474.0
2023-03-28 13:00:00,96.24,96.25,95.78,95.81,5360.0,96.24,96.25,95.78,95.81,5360.0
2023-03-28 13:30:00,95.73,95.92,95.39,95.47,13253.0,95.73,95.92,95.39,95.47,13253.0
2023-03-28 14:00:00,95.44,95.66,95.38,95.53,10172.0,95.44,95.66,95.38,95.53,10172.0
2023-03-28 14:30:00,95.46,95.75,95.28,95.7,4718.0,95.46,95.75,95.28,95.7,4718.0
2023-03-28 15:00:00,95.74,95.82,95.52,95.55,8523.0,95.74,95.82,95.52,95.55,8523.0
2023-03-28 15:30:00,95.51,96.28,95.45,96.25,37259.0,95.51,96.28,95.45,96.25,37259.0
2023-03-29 09:30:00,97.64,97.74,96.75,96.75,14927.0,97.64,97.74,96.75,96.75,14927.0
2023-03-29 10:00:00,96.95,96.95,96.37,96.58,7585.0,96.95,96.95,96.37,96.58,7585.0
2023-03-29 10:30:00,96.58,96.84,96.19,96.2,3966.0,96.58,96.84,96.19,96.2,3966.0
2023-03-29 11:00:00,96.15,96.5,96.14,96.39,5151.0,96.15,96.5,96.14,96.39,5151.0
2023-03-29 11:30:00,96.41,96.64,96.39,96.55,4008.0,96.41,96.64,96.39,96.55,4008.0
2023-03-29 12:00:00,96.49,96.49,96.25,96.38,2573.0,96.49,96.49,96.25,96.38,2573.0
2023-03-29 12:30:00,96.42,96.42,95.83,95.83,2586.0,96.42,96.42,95.83,95.83,2586.0
2023-03-29 13:00:00,95.82,96.08,95.74,96.0,4095.0,95.82,96.08,95.74,96.0,4095.0
2023-03-29 13:30:00,96.02,96.62,95.91,96.61,24927.0,96.02,96.62,95.91,96.61,24927.0
2023-03-29 14:00:00,96.56,96.94,96.53,96.79,9608.0,96.56,96.94,96.53,96.79,9608.0
2023-03-29 14:30:00,96.77,97.13,96.69,96.91,10793.0,96.77,97.13,96.69,96.91,10793.0
2023-03-29 15:00:00,96.91,97.23,96.73,97.1,41926.0,96.91,97.23,96.73,97.1,41926.0
2023-03-29 15:30:00,97.1,97.24,96.73,96.78,157757.0,97.1,97.24,96.73,96.78,157757.0
2023-03-30 09:30:00,98.06,98.56,97.96,98.0,8376.0,98.06,98.56,97.96,98.0,8376.0
2023-03-30 10:00:00,98.12,98.35,97.78,98.35,14905.0,98.12,98.35,97.78,98.35,14905.0
2023-03-30 10:30:00,98.34,98.39,98.0,98.23,18503.0,98.34,98.39,98.0,98.23,18503.0
2023-03-30 11:00:00,98.27,98.46,98.01,98.32,21621.0,98.27,98.46,98.01,98.32,21621.0
2023-03-30 11:30:00,98.31,98.32,97.45,97.7,23617.0,98.31,98.32,97.45,97.7,23617.0
2023-03-30 12:00:00,97.64,97.79,97.48,97.74,11126.0,97.64,97.79,97.48,97.74,11126.0
2023-03-30 12:30:00,97.67,97.77,97.48,97.56,12564.0,97.67,97.77,97.48,97.56,12564.0
2023-03-30 13:00:00,97.52,97.59,97.31,97.32,5369.0,97.52,97.59,97.31,97.32,5369.0
2023-03-30 13:30:00,97.27,97.31,96.9,97.01,8142.0,97.27,97.31,96.9,97.01,8142.0
2023-03-30 14:00:00,96.94,97.31,96.94,97.13,8412.0,96.94,97.31,96.94,97.13,8412.0
2023-03-30 14:30:00,97.13,97.18,96.7,96.81,14279.0,97.13,97.18,96.7,96.81,14279.0
2023-03-30 15:00:00,96.73,96.83,96.39,96.57,21345.0,96.73,96.83,96.39,96.57,21345.0
2023-03-30 15:30:00,96.59,96.63,96.22,96.36,87139.0,96.59,96.63,96.22,96.36,87139.0
2023-03-31 09:30:00,97.27,97.91,97.0,97.19,10380.0,97.27,97.91,97.0,97.19,10380.0
2023-03-31 10:00:00,97.33,97.99,97.27,97.95,13593.0,97.33,97.99,97.27,97.95,13593.0
2023-03-31 10:30:00,98.11,98.44,97.62,97.91,14601.0,98.11,98.44,97.62,97.91,14601.0
2023-03-31 11:00:00,97.87,98.88,97.86,98.87,15236.0,97.87,98.88,97.86,98.87,15236.0
2023-03-31 11:30:00,98.92,99.05,98.63,98.95,16757.0,98.92,99.05,98.63,98.95,16757.0
2023-03-31 12:00:00,99.0,99.25,98.9,99.02,12477.0,99.0,99.25,98.9,99.02,12477.0
2023-03-31 12:30:00,98.86,98.96,98.63,98.89,13367.0,98.86,98.96,98.63,98.89,13367.0
2023-03-31 13:00:00,98.91,99.01,98.81,98.95,9747.0,98.91,99.01,98.81,98.95,9747.0
2023-03-31 13:30:00,98.95,98.98,98.59,98.73,9126.0,98.95,98.98,98.59,98.73,9126.0
2023-03-31 14:00:00,98.87,99.0,98.73,98.97,15015.0,98.87,99.0,98.73,98.97,15015.0
2023-03-31 14:30:00,98.97,99.48,98.97,99.48,18292.0,98.97,99.48,98.97,99.48,18292.0
2023-03-31 15:00:00,99.49,100.12,99.49,100.07,15174.0,99.49,100.12,99.49,100.07,15174.0
2023-03-31 15:30:00,100.11,100.41,99.91,100.22,67746.0,100.11,100.41,99.91,100.22,67746.0
2023-04-03 09:30:00,99.91,100.93,99.7,100.12,17870.0,99.91,100.93,99.7,100.12,17870.0
2023-04-03 10:00:00,100.41,100.52,99.98,100.44,19330.0,100.41,100.52,99.98,100.44,19330.0
2023-04-03 10:30:00,100.48,100.58,99.27,99.53,28410.0,100.48,100.58,99.27,99.53,28410.0
2023-04-03 11:00:00,99.55,99.7,99.29,99.36,10426.0,99.55,99.7,99.29,99.36,10426.0
2023-04-03 11:30:00,99.39,99.79,99.39,99.76,12492.0,99.39,99.79,99.39,99.76,12492.0
2023-04-03 12:00:00,99.8,100.03,99.77,99.92,7119.0,99.8,100.03,99.77,99.92,7119.0
2023-04-03 12:30:00,99.86,100.06,99.77,99.87,8363.0,99.86,100.06,99.77,99.87,8363.0
2023-04-03 13:00:00,99.85,100.07,99.75,99.88,7566.0,99.85,100.07,99.75,99.88,7566.0
2023-04-03 13:30:00,99.82,99.87,99.33,99.48,4477.0,99.82,99.87,99.33,99.48,4477.0
2023-04-03 14:00:00,99.45,99.59,99.3,99.47,5747.0,99.45,99.59,99.3,99.47,5747.0
2023-04-03 14:30:00,99.41,99.52,99.15,99.21,7326.0,99.41,99.52,99.15,99.21,7326.0
2023-04-03 15:00:00,99.19,99.51,99.19,99.42,12654.0,99.19,99.51,99.19,99.42,12654.0
2023-04-03 15:30:00,99.42,99.59,99.18,99.18,85947.0,99.42,99.59,99.18,99.18,85947.0
2023-04-04 09:30:00,99.26,99.39,97.73,97.73,7357.0,99.26,99.39,97.73,97.73,7357.0
2023-04-04 10:00:00,97.92,98.08,96.51,96.68,29624.0,97.92,98.08,96.51,96.68,29624.0
2023-04-04 10:30:00,96.83,97.02,95.64,95.64,10979.0,96.83,97.02,95.64,95.64,10979.0
2023-04-04 11:00:00,95.55,95.71,95.22,95.22,20514.0,95.55,95.71,95.22,95.22,20514.0
2023-04-04 11:30:00,95.22,95.37,95.01,95.12,8534.0,95.22,95.37,95.01,95.12,8534.0
2023-04-04 12:00:00,95.14,95.3,94.87,95.28,6911.0,95.14,95.3,94.87,95.28,6911.0
2023-04-04 12:30:00,95.37,95.45,95.18,95.27,18087.0,95.37,95.45,95.18,95.27,18087.0
2023-04-04 13:00:00,95.25,95.44,95.09,95.36,5683.0,95.25,95.44,95.09,95.36,5683.0
2023-04-04 13:30:00,95.37,95.61,95.15,95.16,12244.0,95.37,95.61,95.15,95.16,12244.0
2023-04-04 14:00:00,95.18,95.39,95.15,95.22,7473.0,95.18,95.39,95.15,95.22,7473.0
2023-04-04 14:30:00,95.16,95.37,94.89,95.31,14416.0,95.16,95.37,94.89,95.31,14416.0
2023-04-04 15:00:00,95.28,95.36,94.97,95.12,24139.0,95.28,95.36,94.97,95.12,24139.0
2023-04-04 15:30:00,95.12,95.56,94.7,95.56,114737.0,95.12,95.56,94.7,95.56,114737.0
2023-04-05 09:30:00,94.66,95.08,93.69,94.14,41778.0,94.66,95.08,93.69,94.14,41778.0
2023-04-05 10:00:00,94.12,94.27,93.0,93.49,18659.0,94.12,94.27,93.0,93.49,18659.0
2023-04-05 10:30:00,93.4,93.81,92.95,93.22,14718.0,93.4,93.81,92.95,93.22,14718.0
2023-04-05 11:00:00,93.21,93.51,93.11,93.22,13617.0,93.21,93.51,93.11,93.22,13617.0
2023-04-05 11:30:00,93.23,93.32,92.83,93.01,6525.0,93.23,93.32,92.83,93.01,6525.0
2023-04-05 12:00:00,93.0,93.04,92.74,92.94,7028.0,93.0,93.04,92.74,92.94,7028.0
2023-04-05 12:30:00,92.94,93.14,92.84,93.08,5745.0,92.94,93.14,92.84,93.08,5745.0
2023-04-05 13:00:00,93.28,93.61,93.28,93.48,14699.0,93.28,93.61,93.28,93.48,14699.0
2023-04-05 13:30:00,93.48,93.86,93.16,93.86,66731.0,93.48,93.86,93.16,93.86,66731.0
2023-04-05 14:00:00,93.84,94.33,93.74,93.75,18846.0,93.84,94.33,93.74,93.75,18846.0
2023-04-05 14:30:00,93.78,94.06,93.62,93.73,18245.0,93.78,94.06,93.62,93.73,18245.0
2023-04-05 15:00:00,93.72,94.02,93.63,93.86,17850.0,93.72,94.02,93.63,93.86,17850.0
2023-04-05 15:30:00,93.8,93.84,93.33,93.62,163699.0,93.8,93.84,93.33,93.62,163699.0
2023-04-06 09:30:00,93.52,93.9,92.73,92.76,8871.0,93.52,93.9,92.73,92.76,8871.0
2023-04-06 10:00:00,92.72,93.33,92.72,92.83,5864.0,92.72,93.33,92.72,92.83,5864.0
2023-04-06 10:30:00,92.84,93.03,92.56,92.7,7176.0,92.84,93.03,92.56,92.7,7176.0
2023-04-06 11:00:00,92.75,92.98,92.72,92.72,5652.0,92.75,92.98,92.72,92.72,5652.0
2023-04-06 11:30:00,92.67,93.25,92.62,92.97,25275.0,92.67,93.25,92.62,92.97,25275.0
2023-04-06 12:00:00,92.98,93.36,92.94,93.14,12723.0,92.98,93.36,92.94,93.14,12723.0
2023-04-06 12:30:00,93.16,93.71,93.16,93.39,15621.0,93.16,93.71,93.16,93.39,15621.0
2023-04-06 13:00:00,93.38,93.57,93.28,93.37,18945.0,93.38,93.57,93.28,93.37,18945.0
2023-04-06 13:30:00,93.44,93.49,92.94,92.94,23182.0,93.44,93.49,92.94,92.94,23182.0
2023-04-06 14:00:00,93.02,93.16,92.94,93.16,35162.0,93.02,93.16,92.94,93.16,35162.0
2023-04-06 14:30:00,93.08,93.09,92.75,92.95,23333.0,93.08,93.09,92.75,92.95,23333.0
2023-04-06 15:00:00,92.93,92.96,92.63,92.82,17003.0,92.93,92.96,92.63,92.82,17003.0
2023-04-06 15:30:00,92.82,92.86,92.45,92.6,103198.0,92.82,92.86,92.45,92.6,103198.0
2023-04-10 09:30:00,92.05,93.85,92.0,93.78,16597.0,92.05,93.85,92.0,93.78,16597.0
2023-04-10 10:00:00,94.04,94.44,93.99,94.1,4332.0,94.04,94.44,93.99,94.1,4332.0
2023-04-10 10:30:00,94.17,94.48,93.83,93.83,6112.0,94.17,94.48,93.83,93.83,6112.0
2023-04-10 11:00:00,94.1,94.11,93.71,93.8,6633.0,94.1,94.11,93.71,93.8,6633.0
2023-04-10 11:30:00,93.82,93.89,93.3,93.31,7333.0,93.82,93.89,93.3,93.31,7333.0
2023-04-10 12:00:00,93.27,93.31,92.98,93.08,8215.0,93.27,93.31,92.98,93.08,8215.0
2023-04-10 12:30:00,93.04,93.58,93.03,93.56,6660.0,93.04,93.58,93.03,93.56,6660.0
2023-04-10 13:00:00,93.62,93.73,93.53,93.53,5745.0,93.62,93.73,93.53,93.53,5745.0
2023-04-10 13:30:00,93.53,93.74,93.46,93.62,11925.0,93.53,93.74,93.46,93.62,11925.0
2023-04-10 14:00:00,93.64,93.82,93.51,93.79,11585.0,93.64,93.82,93.51,93.79,11585.0
2023-04-10 14:30:00,93.84,94.12,93.81,94.09,10334.0,93.84,94.12,93.81,94.09,10334.0
2023-04-10 15:00:00,94.12,94.26,93.84,94.04,14686.0,94.12,94.26,93.84,94.04,14686.0
2023-04-10 15:30:00,94.07,94.74,94.07,94.74,85145.0,94.07,94.74,94.07,94.74,85145.0
2023-04-11 09:30:00,97.35,99.29,96.28,98.32,67975.0,97.35,99.29,96.28,98.32,67975.0
2023-04-11 10:00:00,98.45,99.09,98.02,98.94,40914.0,98.45,99.09,98.02,98.94,40914.0
2023-04-11 10:30:00,98.95,99.02,98.13,98.71,12713.0,98.95,99.02,98.13,98.71,12713.0
2023-04-11 11:00:00,98.8,99.45,98.8,99.17,23975.0,98.8,99.45,98.8,99.17,23975.0
2023-04-11 11:30:00,99.19,99.37,98.76,99.3,10103.0,99.19,99.37,98.76,99.3,10103.0
2023-04-11 12:00:00,99.26,99.83,99.26,99.83,8190.0,99.26,99.83,99.26,99.83,8190.0
2023-04-11 12:30:00,99.84,99.88,99.58,99.61,4659.0,99.84,99.88,99.58,99.61,4659.0
2023-04-11 13:00:00,99.61,99.96,99.34,99.83,27824.0,99.61,99.96,99.34,99.83,27824.0
2023-04-11 13:30:00,99.83,99.89,99.59,99.83,22729.0,99.83,99.89,99.59,99.83,22729.0
2023-04-11 14:00:00,99.84,99.98,99.67,99.77,12340.0,99.84,99.98,99.67,99.77,12340.0
2023-04-11 14:30:00,99.77,100.17,99.77,99.79,21088.0,99.77,100.17,99.77,99.79,21088.0
2023-04-11 15:00:00,99.82,100.29,99.7,100.18,19894.0,99.82,100.29,99.7,100.18,19894.0
2023-04-11 15:30:00,100.15,100.34,99.74,100.13,115309.0,100.15,100.34,99.74,100.13,115309.0
2023-04-12 09:30:00,101.77,102.46,100.87,101.12,43199.0,101.77,102.46,100.87,101.12,43199.0
2023-04-12 10:00:00,100.71,101.0,100.27,100.83,24552.0,100.71,101.0,100.27,100.83,24552.0
2023-04-12 10:30:00,100.75,100.82,99.89,99.94,18746.0,100.75,100.82,99.89,99.94,18746.0
2023-04-12 11:00:00,99.97,100.28,99.5,99.66,30659.0,99.97,100.28,99.5,99.66,30659.0
2023-04-12 11:30:00,99.71,100.32,99.57,100.13,26444.0,99.71,100.32,99.57,100.13,26444.0
2023-04-12 12:00:00,100.13,100.13,99.77,100.08,13581.0,100.13,100.13,99.77,100.08,13581.0
2023-04-12 12:30:00,100.11,100.19,99.88,100.17,6436.0,100.11,100.19,99.88,100.17,6436.0
2023-04-12 13:00:00,100.11,100.35,99.98,100.07,12178.0,100.11,100.35,99.98,100.07,12178.0
2023-04-12 13:30:00,100.06,100.08,99.62,99.62,14382.0,100.06,100.08,99.62,99.62,14382.0
2023-04-12 14:00:00,99.7,99.77,98.88,98.89,27823.0,99.7,99.77,98.88,98.89,27823.0
2023-04-12 14:30:00,98.74,98.82,98.2,98.43,13711.0,98.74,98.82,98.2,98.43,13711.0
2023-04-12 15:00:00,98.41,98.46,97.72,97.91,12795.0,98.41,98.46,97.72,97.91,12795.0
2023-04-12 15:30:00,97.84,98.2,97.7,97.82,96236.0,97.84,98.2,97.7,97.82,96236.0
2023-04-13 09:30:00,98.36,98.36,96.7,96.7,19382.0,98.36,98.36,96.7,96.7,19382.0
2023-04-13 10:00:00,96.81,97.25,96.55,97.12,17735.0,96.81,97.25,96.55,97.12,17735.0
2023-04-13 10:30:00,97.19,97.25,96.88,97.02,16268.0,97.19,97.25,96.88,97.02,16268.0
2023-04-13 11:00:00,96.85,97.06,96.58,96.75,11578.0,96.85,97.06,96.58,96.75,11578.0
2023-04-13 11:30:00,96.78,97.0,96.72,96.97,12725.0,96.78,97.0,96.72,96.97,12725.0
2023-04-13 12:00:00,97.03,97.6,96.96,97.6,11041.0,97.03,97.6,96.96,97.6,11041.0
2023-04-13 12:30:00,97.52,97.83,97.46,97.78,23607.0,97.52,97.83,97.46,97.78,23607.0
2023-04-13 13:00:00,97.89,98.66,97.89,98.51,11529.0,97.89,98.66,97.89,98.51,11529.0
2023-04-13 13:30:00,98.51,99.03,98.49,98.87,23304.0,98.51,99.03,98.49,98.87,23304.0
2023-04-13 14:00:00,98.88,99.43,98.83,99.43,18005.0,98.88,99.43,98.83,99.43,18005.0
2023-04-13 14:30:00,99.26,99.4,98.94,98.95,22343.0,99.26,99.4,98.94,98.95,22343.0
2023-04-13 15:00:00,99.01,99.14,98.64,98.8,15766.0,99.01,99.14,98.64,98.8,15766.0
2023-04-13 15:30:00,98.79,98.8,98.46,98.53,64788.0,98.79,98.8,98.46,98.53,64788.0
2023-04-14 09:30:00,98.67,100.61,98.67,100.18,28885.0,98.67,100.61,98.67,100.18,28885.0
2023-04-14 10:00:00,100.1,100.5,99.31,99.36,11880.0,100.1,100.5,99.31,99.36,11880.0
2023-04-14 10:30:00,99.39,99.39,98.78,98.78,14897.0,99.39,99.39,98.78,98.78,14897.0
2023-04-14 11:00:00,98.73,98.78,98.21,98.22,11430.0,98.73,98.78,98.21,98.22,11430.0
2023-04-14 11:30:00,98.43,98.44,98.16,98.43,6306.0,98.43,98.44,98.16,98.43,6306.0
2023-04-14 12:00:00,98.46,98.48,98.14,98.33,4771.0,98.46,98.48,98.14,98.33,4771.0
2023-04-14 12:30:00,98.2,98.26,97.48,97.53,21185.0,98.2,98.26,97.48,97.53,21185.0
2023-04-14 13:00:00,97.59,97.8,97.42,97.42,7364.0,97.59,97.8,97.42,97.42,7364.0
2023-04-14 13:30:00,97.4,97.4,97.02,97.12,15360.0,97.4,97.4,97.02,97.12,15360.0
2023-04-14 14:00:00,97.2,97.48,97.06,97.39,11514.0,97.2,97.48,97.06,97.39,11514.0
2023-04-14 14:30:00,97.4,97.76,97.31,97.61,11244.0,97.4,97.76,97.31,97.61,11244.0
2023-04-14 15:00:00,97.62,97.64,97.07,97.53,11276.0,97.62,97.64,97.07,97.53,11276.0
2023-04-14 15:30:00,97.54,98.03,97.51,97.95,41601.0,97.54,98.03,97.51,97.95,41601.0
2023-04-17 09:30:00,97.54,98.42,97.4,98.42,17893.0,97.54,98.42,97.4,98.42,17893.0
2023-04-17 10:00:00,98.47,98.48,97.66,97.97,9899.0,98.47,98.48,97.66,97.97,9899.0
2023-04-17 10:30:00,98.06,98.36,97.68,98.36,16452.0,98.06,98.36,97.68,98.36,16452.0
2023-04-17 11:00:00,98.5,98.58,98.26,98.29,10179.0,98.5,98.58,98.26,98.29,10179.0
2023-04-17 11:30:00,98.2,98.2,97.85,97.94,5522.0,98.2,98.2,97.85,97.94,5522.0
2023-04-17 12:00:00,97.89,97.89,97.59,97.76,6248.0,97.89,97.89,97.59,97.76,6248.0
2023-04-17 12:30:00,97.82,97.98,97.75,97.75,3219.0,97.82,97.98,97.75,97.75,3219.0
2023-04-17 13:00:00,97.77,97.9,97.67,97.75,2400.0,97.77,97.9,97.67,97.75,2400.0
2023-04-17 13:30:00,97.89,97.89,97.62,97.64,3950.0,97.89,97.89,97.62,97.64,3950.0
2023-04-17 14:00:00,97.59,98.33,97.54,98.33,12577.0,97.59,98.33,97.54,98.33,12577.0
2023-04-17 14:30:00,98.29,98.67,98.24,98.67,3321.0,98.29,98.67,98.24,98.67,3321.0
2023-04-17 15:00:00,98.68,98.86,98.68,98.84,8469.0,98.68,98.86,98.68,98.84,8469.0
2023-04-17 15:30:00,98.84,99.21,98.59,99.17,41608.0,98.84,99.21,98.59,99.17,41608.0
2023-04-18 09:30:00,99.84,100.04,98.89,98.89,7694.0,99.84,100.04,98.89,98.89,7694.0
2023-04-18 10:00:00,98.99,99.3,98.95,98.95,15308.0,98.99,99.3,98.95,98.95,15308.0
2023-04-18 10:30:00,98.95,99.25,98.75,98.83,6970.0,98.95,99.25,98.75,98.83,6970.0
2023-04-18 11:00:00,98.83,98.88,98.14,98.51,10125.0,98.83,98.88,98.14,98.51,10125.0
2023-04-18 11:30:00,98.45,98.54,98.15,98.38,11547.0,98.45,98.54,98.15,98.38,11547.0
2023-04-18 12:00:00,98.41,98.47,98.26,98.44,11809.0,98.41,98.47,98.26,98.44,11809.0
2023-04-18 12:30:00,98.48,98.53,98.17,98.2,8787.0,98.48,98.53,98.17,98.2,8787.0
2023-04-18 13:00:00,98.2,98.44,97.98,98.12,26821.0,98.2,98.44,97.98,98.12,26821.0
2023-04-18 13:30:00,98.08,98.34,98.04,98.1,7110.0,98.08,98.34,98.04,98.1,7110.0
2023-04-18 14:00:00,97.99,98.56,97.97,98.48,11580.0,97.99,98.56,97.97,98.48,11580.0
2023-04-18 14:30:00,98.52,98.63,98.3,98.38,8930.0,98.52,98.63,98.3,98.38,8930.0
2023-04-18 15:00:00,98.43,98.96,98.37,98.65,21678.0,98.43,98.96,98.37,98.65,21678.0
2023-04-18 15:30:00,98.59,98.92,98.43,98.46,107753.0,98.59,98.92,98.43,98.46,107753.0
2023-04-19 09:30:00,97.42,98.03,97.42,97.76,14107.0,97.42,98.03,97.42,97.76,14107.0
2023-04-19 10:00:00,97.7,98.12,97.63,97.89,22444.0,97.7,98.12,97.63,97.89,22444.0
2023-04-19 10:30:00,97.93,98.53,97.92,98.44,4890.0,97.93,98.53,97.92,98.44,4890.0
2023-04-19 11:00:00,98.44,98.51,97.95,98.05,11288.0,98.44,98.51,97.95,98.05,11288.0
2023-04-19 11:30:00,98.05,98.13,97.83,98.08,5501.0,98.05,98.13,97.83,98.08,5501.0
2023-04-19 12:00:00,98.08,98.27,97.89,98.12,6747.0,98.08,98.27,97.89,98.12,6747.0
2023-04-19 12:30:00,98.18,98.48,98.17,98.48,8755.0,98.18,98.48,98.17,98.48,8755.0
2023-04-19 13:00:00,98.43,98.57,98.18,98.3,11503.0,98.43,98.57,98.18,98.3,11503.0
2023-04-19 13:30:00,98.38,98.58,98.38,98.52,7703.0,98.38,98.58,98.38,98.52,7703.0
2023-04-19 14:00:00,98.55,98.75,98.42,98.73,7817.0,98.55,98.75,98.42,98.73,7817.0
2023-04-19 14:30:00,98.83,98.93,98.67,98.88,13038.0,98.83,98.93,98.67,98.88,13038.0
2023-04-19 15:00:00,98.84,99.0,98.73,98.9,10611.0,98.84,99.0,98.73,98.9,10611.0
2023-04-19 15:30:00,98.84,98.88,98.38,98.64,36267.0,98.84,98.88,98.38,98.64,36267.0
2023-04-20 09:30:00,98.63,98.76,98.06,98.73,21264.0,98.63,98.76,98.06,98.73,21264.0
2023-04-20 10:00:00,98.72,98.72,98.27,98.54,10379.0,98.72,98.72,98.27,98.54,10379.0
2023-04-20 10:30:00,98.5,98.58,98.09,98.27,13361.0,98.5,98.58,98.09,98.27,13361.0
2023-04-20 11:00:00,98.39,98.41,97.81,97.9,13385.0,98.39,98.41,97.81,97.9,13385.0
2023-04-20 11:30:00,97.9,98.22,97.66,98.1,7535.0,97.9,98.22,97.66,98.1,7535.0
2023-04-20 12:00:00,98.13,98.34,97.92,98.07,10164.0,98.13,98.34,97.92,98.07,10164.0
2023-04-20 12:30:00,98.07,98.34,98.05,98.14,5740.0,98.07,98.34,98.05,98.14,5740.0
2023-04-20 13:00:00,98.1,98.25,97.97,98.01,6542.0,98.1,98.25,97.97,98.01,6542.0
2023-04-20 13:30:00,98.02,98.02,97.62,97.62,5652.0,98.02,98.02,97.62,97.62,5652.0
2023-04-20 14:00:00,97.61,97.87,97.46,97.78,23802.0,97.61,97.87,97.46,97.78,23802.0
2023-04-20 14:30:00,97.72,97.72,97.03,97.06,13624.0,97.72,97.72,97.03,97.06,13624.0
2023-04-20 15:00:00,97.1,97.13,96.7,96.87,15836.0,97.1,97.13,96.7,96.87,15836.0
2023-04-20 15:30:00,96.89,97.17,96.87,97.07,85445.0,96.89,97.17,96.87,97.07,85445.0
2023-04-21 09:30:00,97.22,97.58,96.55,96.76,12244.0,97.22,97.58,96.55,96.76,12244.0
2023-04-21 10:00:00,96.59,96.72,96.37,96.45,9257.0,96.59,96.72,96.37,96.45,9257.0
2023-04-21 10:30:00,96.44,96.62,95.69,95.69,9979.0,96.44,96.62,95.69,95.69,9979.0
2023-04-21 11:00:00,95.81,96.33,95.8,96.33,10063.0,95.81,96.33,95.8,96.33,10063.0
2023-04-21 11:30:00,96.36,96.5,96.1,96.4,15455.0,96.36,96.5,96.1,96.4,15455.0
2023-04-21 12:00:00,96.44,96.65,96.3,96.31,5756.0,96.44,96.65,96.3,96.31,5756.0
2023-04-21 12:30:00,96.27,96.49,96.13,96.39,7506.0,96.27,96.49,96.13,96.39,7506.0
2023-04-21 13:00:00,96.43,96.51,96.18,96.18,7258.0,96.43,96.51,96.18,96.18,7258.0
2023-04-21 13:30:00,96.2,96.82,96.2,96.68,9644.0,96.2,96.82,96.2,96.68,9644.0
2023-04-21 14:00:00,96.73,97.11,96.73,97.01,12541.0,96.73,97.11,96.73,97.01,12541.0
2023-04-21 14:30:00,97.0,97.03,96.68,96.94,12574.0,97.0,97.03,96.68,96.94,12574.0
2023-04-21 15:00:00,96.95,96.96,96.72,96.72,10233.0,96.95,96.96,96.72,96.72,10233.0
2023-04-21 15:30:00,96.74,97.0,96.57,96.96,52631.0,96.74,97.0,96.57,96.96,52631.0
2023-04-24 09:30:00,96.95,97.43,96.95,97.43,11133.0,96.95,97.43,96.95,97.43,11133.0
2023-04-24 10:00:00,97.51,97.65,96.8,97.25,10987.0,97.51,97.65,96.8,97.25,10987.0
2023-04-24 10:30:00,97.25,97.3,96.66,96.72,5770.0,97.25,97.3,96.66,96.72,5770.0
2023-04-24 11:00:00,96.71,96.71,96.29,96.3,8241.0,96.71,96.71,96.29,96.3,8241.0
2023-04-24 11:30:00,96.29,96.72,96.28,96.53,7124.0,96.29,96.72,96.28,96.53,7124.0
2023-04-24 12:00:00,96.67,96.79,96.59,96.79,6999.0,96.67,96.79,96.59,96.79,6999.0
2023-04-24 12:30:00,96.86,97.0,96.76,96.92,7828.0,96.86,97.0,96.76,96.92,7828.0
2023-04-24 13:00:00,96.93,96.98,96.84,96.94,5626.0,96.93,96.98,96.84,96.94,5626.0
2023-04-24 13:30:00,96.96,97.66,96.96,97.62,10801.0,96.96,97.66,96.96,97.62,10801.0
2023-04-24 14:00:00,97.69,98.01,97.59,97.96,18384.0,97.69,98.01,97.59,97.96,18384.0
2023-04-24 14:30:00,97.96,97.97,97.64,97.78,23029.0,97.96,97.97,97.64,97.78,23029.0
2023-04-24 15:00:00,97.78,98.21,97.77,98.06,20383.0,97.78,98.21,97.77,98.06,20383.0
2023-04-24 15:30:00,98.06,98.31,97.88,98.21,65226.0,98.06,98.31,97.88,98.21,65226.0
2023-04-25 09:30:00,97.27,97.75,96.99,97.31,14626.0,97.27,97.75,96.99,97.31,14626.0
2023-04-25 10:00:00,97.34,97.5,96.42,96.65,25388.0,97.34,97.5,96.42,96.65,25388.0
2023-04-25 10:30:00,96.66,96.82,96.4,96.76,17868.0,96.66,96.82,96.4,96.76,17868.0
2023-04-25 11:00:00,96.65,97.1,96.63,97.04,5841.0,96.65,97.1,96.63,97.04,5841.0
2023-04-25 11:30:00,96.94,96.94,96.5,96.5,6402.0,96.94,96.94,96.5,96.5,6402.0
2023-04-25 12:00:00,96.59,96.77,96.54,96.73,7288.0,96.59,96.77,96.54,96.73,7288.0
2023-04-25 12:30:00,96.71,96.78,96.66,96.7,5516.0,96.71,96.78,96.66,96.7,5516.0
2023-04-25 13:00:00,96.69,96.79,96.39,96.54,30087.0,96.69,96.79,96.39,96.54,30087.0
2023-04-25 13:30:00,96.51,96.66,96.29,96.43,32141.0,96.51,96.66,96.29,96.43,32141.0
2023-04-25 14:00:00,96.4,96.6,96.3,96.56,11765.0,96.4,96.6,96.3,96.56,11765.0
2023-04-25 14:30:00,96.56,96.63,95.93,96.03,11915.0,96.56,96.63,95.93,96.03,11915.0
2023-04-25 15:00:00,96.02,96.3,95.95,96.15,10651.0,96.02,96.3,95.95,96.15,10651.0
2023-04-25 15:30:00,96.11,96.18,95.45,95.45,77078.0,96.11,96.18,95.45,95.45,77078.0
2023-04-26 09:30:00,94.86,96.07,94.86,95.87,14573.0,94.86,96.07,94.86,95.87,14573.0
2023-04-26 10:00:00,95.8,96.24,94.86,95.1,11394.0,95.8,96.24,94.86,95.1,11394.0
2023-04-26 10:30:00,95.08,95.44,94.83,95.42,7917.0,95.08,95.44,94.83,95.42,7917.0
2023-04-26 11:00:00,95.51,95.77,95.33,95.34,9105.0,95.51,95.77,95.33,95.34,9105.0
2023-04-26 11:30:00,95.39,95.61,95.2,95.51,13753.0,95.39,95.61,95.2,95.51,13753.0
2023-04-26 12:00:00,95.49,95.83,95.41,95.45,16835.0,95.49,95.83,95.41,95.45,16835.0
2023-04-26 12:30:00,95.44,95.94,95.24,95.85,8328.0,95.44,95.94,95.24,95.85,8328.0
2023-04-26 13:00:00,95.89,96.09,95.74,95.74,7813.0,95.89,96.09,95.74,95.74,7813.0
2023-04-26 13:30:00,95.75,95.8,95.47,95.52,28808.0,95.75,95.8,95.47,95.52,28808.0
2023-04-26 14:00:00,95.52,95.52,95.08,95.48,23003.0,95.52,95.52,95.08,95.48,23003.0
2023-04-26 14:30:00,95.43,95.47,94.73,95.07,23362.0,95.43,95.47,94.73,95.07,23362.0
2023-04-26 15:00:00,95.05,95.34,94.98,95.27,25457.0,95.05,95.34,94.98,95.27,25457.0
2023-04-26 15:30:00,95.23,95.29,94.7,94.83,74074.0,95.23,95.29,94.7,94.83,74074.0
2023-04-27 09:30:00,96.11,97.59,95.57,97.47,22075.0,96.11,97.59,95.57,97.47,22075.0
2023-04-27 10:00:00,97.32,97.33,96.16,96.44,13527.0,97.32,97.33,96.16,96.44,13527.0
2023-04-27 10:30:00,96.46,96.59,95.85,95.9,31161.0,96.46,96.59,95.85,95.9,31161.0
2023-04-27 11:00:00,95.98,96.03,95.32,96.03,20323.0,95.98,96.03,95.32,96.03,20323.0
2023-04-27 11:30:00,96.07,96.65,96.06,96.57,14684.0,96.07,96.65,96.06,96.57,14684.0
2023-04-27 12:00:00,96.69,97.31,96.65,97.11,22448.0,96.69,97.31,96.65,97.11,22448.0
2023-04-27 12:30:00,97.16,97.37,97.09,97.16,14243.0,97.16,97.37,97.09,97.16,14243.0
2023-04-27 13:00:00,97.16,97.61,97.16,97.54,14128.0,97.16,97.61,97.16,97.54,14128.0
2023-04-27 13:30:00,97.58,97.93,97.55,97.68,17007.0,97.58,97.93,97.55,97.68,17007.0
2023-04-27 14:00:00,97.68,98.04,97.64,98.04,16473.0,97.68,98.04,97.64,98.04,16473.0
2023-04-27 14:30:00,98.01,98.48,97.99,98.39,73671.0,98.01,98.48,97.99,98.39,73671.0
2023-04-27 15:00:00,98.39,98.88,98.38,98.62,61736.0,98.39,98.88,98.38,98.62,61736.0
2023-04-27 15:30:00,98.65,98.87,97.95,98.85,177832.0,98.65,98.87,97.95,98.85,177832.0
2023-04-28 09:30:00,105.64,106.11,102.75,103.97,144411.0,105.64,106.11,102.75,103.97,144411.0
2023-04-28 10:00:00,104.1,105.13,103.61,104.61,116473.0,104.1,105.13,103.61,104.61,116473.0
2023-04-28 10:30:00,104.59,104.75,103.58,103.58,50940.0,104.59,104.75,103.58,103.58,50940.0
2023-04-28 11:00:00,103.86,104.38,103.12,104.28,47760.0,103.86,104.38,103.12,104.28,47760.0
2023-04-28 11:30:00,104.28,104.38,103.5,104.0,41123.0,104.28,104.38,103.5,104.0,41123.0
2023-04-28 12:00:00,104.0,105.5,103.95,105.27,98147.0,104.0,105.5,103.95,105.27,98147.0
2023-04-28 12:30:00,105.27,106.4,105.26,105.95,48897.0,105.27,106.4,105.26,105.95,48897.0
2023-04-28 13:00:00,105.95,106.63,105.95,106.46,46094.0,105.95,106.63,105.95,106.46,46094.0
2023-04-28 13:30:00,106.46,107.12,106.38,106.81,47402.0,106.46,107.12,106.38,106.81,47402.0
2023-04-28 14:00:00,106.81,106.81,105.27,105.85,75638.0,106.81,106.81,105.27,105.85,75638.0
2023-04-28 14:30:00,105.85,105.95,104.94,105.34,67588.0,105.85,105.95,104.94,105.34,67588.0
2023-04-28 15:00:00,105.34,105.94,105.09,105.54,66415.0,105.34,105.94,105.09,105.54,66415.0
2023-04-28 15:30:00,105.54,106.14,105.23,105.94,214529.0,105.54,106.14,105.23,105.94,214529.0
2023-05-01 09:30:00,105.95,106.7,105.06,106.03,37806.0,105.95,106.7,105.06,106.03,37806.0
2023-05-01 10:00:00,105.83,105.98,105.17,105.27,19972.0,105.83,105.98,105.17,105.27,19972.0
2023-05-01 10:30:00,105.35,106.05,105.08,105.08,31576.0,105.35,106.05,105.08,105.08,31576.0
2023-05-01 11:00:00,105.0,105.0,103.88,104.02,20271.0,105.0,105.0,103.88,104.02,20271.0
2023-05-01 11:30:00,103.99,104.26,103.88,104.23,20273.0,103.99,104.26,103.88,104.23,20273.0
2023-05-01 12:00:00,104.29,104.67,104.18,104.66,19508.0,104.29,104.67,104.18,104.66,19508.0
2023-05-01 12:30:00,104.69,105.07,104.48,104.52,12443.0,104.69,105.07,104.48,104.52,12443.0
2023-05-01 13:00:00,104.47,104.5,103.62,103.62,9178.0,104.47,104.5,103.62,103.62,9178.0
2023-05-01 13:30:00,103.5,103.65,103.16,103.29,9487.0,103.5,103.65,103.16,103.29,9487.0
2023-05-01 14:00:00,103.36,103.54,103.26,103.53,12315.0,103.36,103.54,103.26,103.53,12315.0
2023-05-01 14:30:00,103.54,103.54,102.79,102.95,16827.0,103.54,103.54,102.79,102.95,16827.0
2023-05-01 15:00:00,103.0,103.5,102.91,103.42,25727.0,103.0,103.5,102.91,103.42,25727.0
2023-05-01 15:30:00,103.39,103.98,103.27,103.3,132671.0,103.39,103.98,103.27,103.3,132671.0
2023-05-02 09:30:00,103.12,103.63,102.43,102.7,26591.0,103.12,103.63,102.43,102.7,26591.0
2023-05-02 10:00:00,102.79,102.79,100.21,100.41,43869.0,102.79,102.79,100.21,100.41,43869.0
2023-05-02 10:30:00,100.39,100.82,100.2,100.68,15811.0,100.39,100.82,100.2,100.68,15811.0
2023-05-02 11:00:00,100.67,100.67,99.96,100.47,16317.0,100.67,100.67,99.96,100.47,16317.0
2023-05-02 11:30:00,100.63,101.37,100.29,100.76,19280.0,100.63,101.37,100.29,100.76,19280.0
2023-05-02 12:00:00,100.86,101.48,100.7,101.35,9804.0,100.86,101.48,100.7,101.35,9804.0
2023-05-02 12:30:00,101.38,101.54,101.19,101.47,6411.0,101.38,101.54,101.19,101.47,6411.0
2023-05-02 13:00:00,101.46,101.75,101.37,101.66,8076.0,101.46,101.75,101.37,101.66,8076.0
2023-05-02 13:30:00,101.65,101.65,101.3,101.37,12884.0,101.65,101.65,101.3,101.37,12884.0
2023-05-02 14:00:00,101.31,101.31,100.85,100.91,6367.0,101.31,101.31,100.85,100.91,6367.0
2023-05-02 14:30:00,100.95,101.37,100.8,101.37,15132.0,100.95,101.37,100.8,101.37,15132.0
2023-05-02 15:00:00,101.45,101.64,101.25,101.56,19881.0,101.45,101.64,101.25,101.56,19881.0
2023-05-02 15:30:00,101.62,101.62,100.79,101.07,94376.0,101.62,101.62,100.79,101.07,94376.0
2023-05-03 09:30:00,101.25,102.82,100.98,102.53,7548.0,101.25,102.82,100.98,102.53,7548.0
2023-05-03 10:00:00,102.61,102.72,101.81,102.38,16161.0,102.61,102.72,101.81,102.38,16161.0
2023-05-03 10:30:00,102.17,102.49,101.7,102.26,18523.0,102.17,102.49,101.7,102.26,18523.0
2023-05-03 11:00:00,102.27,102.33,101.82,102.05,9201.0,102.27,102.33,101.82,102.05,9201.0
2023-05-03 11:30:00,102.09,102.32,102.0,102.31,7447.0,102.09,102.32,102.0,102.31,7447.0
2023-05-03 12:00:00,102.38,102.75,102.29,102.69,12856.0,102.38,102.75,102.29,102.69,12856.0
2023-05-03 12:30:00,102.79,102.97,102.64,102.9,19328.0,102.79,102.97,102.64,102.9,19328.0
2023-05-03 13:00:00,102.96,103.0,102.62,102.96,7360.0,102.96,103.0,102.62,102.96,7360.0
2023-05-03 13:30:00,102.96,103.09,102.78,103.05,14864.0,102.96,103.09,102.78,103.05,14864.0
2023-05-03 14:00:00,102.98,103.91,102.77,103.73,29558.0,102.98,103.91,102.77,103.73,29558.0
2023-05-03 14:30:00,103.72,104.73,103.38,104.67,43273.0,103.72,104.73,103.38,104.67,43273.0
2023-05-03 15:00:00,104.5,104.79,102.66,102.72,39375.0,104.5,104.79,102.66,102.72,39375.0
2023-05-03 15:30:00,102.68,102.68,101.46,101.67,94383.0,102.68,102.68,101.46,101.67,94383.0
2023-05-04 09:30:00,100.83,101.61,100.56,101.04,14160.0,100.83,101.61,100.56,101.04,14160.0
2023-05-04 10:00:00,100.84,100.84,99.4,99.56,8951.0,100.84,100.84,99.4,99.56,8951.0
2023-05-04 10:30:00,99.65,99.94,99.18,99.62,10422.0,99.65,99.94,99.18,99.62,10422.0
2023-05-04 11:00:00,99.4,100.29,99.4,99.67,8657.0,99.4,100.29,99.4,99.67,8657.0
2023-05-04 11:30:00,99.74,99.83,99.09,99.09,4338.0,99.74,99.83,99.09,99.09,4338.0
2023-05-04 12:00:00,99.17,99.85,99.09,99.83,24095.0,99.17,99.85,99.09,99.83,24095.0
2023-05-04 12:30:00,99.89,99.91,99.36,99.73,7161.0,99.89,99.91,99.36,99.73,7161.0
2023-05-04 13:00:00,99.68,100.22,99.66,100.01,9595.0,99.68,100.22,99.66,100.01,9595.0
2023-05-04 13:30:00,100.12,100.31,99.86,100.09,11665.0,100.12,100.31,99.86,100.09,11665.0
2023-05-04 14:00:00,100.14,100.28,99.54,99.54,10837.0,100.14,100.28,99.54,99.54,10837.0
2023-05-04 14:30:00,99.53,99.69,99.25,99.61,8905.0,99.53,99.69,99.25,99.61,8905.0
2023-05-04 15:00:00,99.73,100.12,99.4,99.44,13144.0,99.73,100.12,99.4,99.44,13144.0
2023-05-04 15:30:00,99.47,99.5,98.75,99.02,104898.0,99.47,99.5,98.75,99.02,104898.0
2023-05-05 09:30:00,100.38,100.38,98.69,98.87,16442.0,100.38,100.38,98.69,98.87,16442.0
2023-05-05 10:00:00,98.95,99.87,98.72,99.11,22155.0,98.95,99.87,98.72,99.11,22155.0
2023-05-05 10:30:00,99.17,99.2,98.22,98.27,9369.0,99.17,99.2,98.22,98.27,9369.0
2023-05-05 11:00:00,98.2,98.6,98.07,98.6,18989.0,98.2,98.6,98.07,98.6,18989.0
2023-05-05 11:30:00,98.6,99.56,98.56,99.55,17655.0,98.6,99.56,98.56,99.55,17655.0
2023-05-05 12:00:00,99.51,99.92,99.3,99.92,24913.0,99.51,99.92,99.3,99.92,24913.0
2023-05-05 12:30:00,99.94,100.17,99.35,99.77,16239.0,99.94,100.17,99.35,99.77,16239.0
2023-05-05 13:00:00,99.72,99.81,99.38,99.73,9170.0,99.72,99.81,99.38,99.73,9170.0
2023-05-05 13:30:00,99.82,99.98,99.58,99.67,9119.0,99.82,99.98,99.58,99.67,9119.0
2023-05-05 14:00:00,99.69,99.88,99.49,99.88,13103.0,99.69,99.88,99.49,99.88,13103.0
2023-05-05 14:30:00,99.89,100.41,99.84,100.23,20465.0,99.89,100.41,99.84,100.23,20465.0
2023-05-05 15:00:00,100.16,100.47,100.06,100.17,25665.0,100.16,100.47,100.06,100.17,25665.0
2023-05-05 15:30:00,100.16,100.25,99.91,100.25,100972.0,100.16,100.25,99.91,100.25,100972.0
2023-05-08 09:30:00,100.38,100.75,99.24,99.28,25205.0,100.38,100.75,99.24,99.28,25205.0
2023-05-08 10:00:00,99.4,100.06,99.27,99.88,6837.0,99.4,100.06,99.27,99.88,6837.0
2023-05-08 10:30:00,100.0,100.51,99.98,100.41,12931.0,100.0,100.51,99.98,100.41,12931.0
2023-05-08 11:00:00,100.44,100.51,99.57,99.73,7463.0,100.44,100.51,99.57,99.73,7463.0
2023-05-08 11:30:00,99.62,99.83,99.5,99.65,6536.0,99.62,99.83,99.5,99.65,6536.0
2023-05-08 12:00:00,99.64,99.79,99.5,99.55,6148.0,99.64,99.79,99.5,99.55,6148.0
2023-05-08 12:30:00,99.66,99.66,99.31,99.45,5404.0,99.66,99.66,99.31,99.45,5404.0
2023-05-08 13:00:00,99.44,99.91,99.25,99.77,8200.0,99.44,99.91,99.25,99.77,8200.0
2023-05-08 13:30:00,99.89,100.62,99.89,100.61,9740.0,99.89,100.62,99.89,100.61,9740.0
2023-05-08 14:00:00,100.67,100.82,100.05,100.55,8532.0,100.67,100.82,100.05,100.55,8532.0
2023-05-08 14:30:00,100.63,100.78,100.47,100.55,7729.0,100.63,100.78,100.47,100.55,7729.0
2023-05-08 15:00:00,100.51,100.51,99.9,99.94,11370.0,100.51,100.51,99.9,99.94,11370.0
2023-05-08 15:30:00,99.89,100.16,99.83,99.89,48460.0,99.89,100.16,99.83,99.89,48460.0
2023-05-09 09:30:00,99.13,100.49,98.73,100.39,28228.0,99.13,100.49,98.73,100.39,28228.0
2023-05-09 10:00:00,100.39,100.4,99.45,100.05,11469.0,100.39,100.4,99.45,100.05,11469.0
2023-05-09 10:30:00,100.16,100.65,99.96,100.23,14543.0,100.16,100.65,99.96,100.23,14543.0
2023-05-09 11:00:00,100.33,100.33,99.66,99.82,11107.0,100.33,100.33,99.66,99.82,11107.0
2023-05-09 11:30:00,99.86,100.21,99.26,99.27,18536.0,99.86,100.21,99.26,99.27,18536.0
2023-05-09 12:00:00,99.26,99.52,98.99,99.33,7646.0,99.26,99.52,98.99,99.33,7646.0
2023-05-09 12:30:00,99.37,99.44,98.86,98.86,9589.0,99.37,99.44,98.86,98.86,9589.0
2023-05-09 13:00:00,98.97,99.25,98.86,99.25,10656.0,98.97,99.25,98.86,99.25,10656.0
2023-05-09 13:30:00,99.28,99.64,99.23,99.5,12527.0,99.28,99.64,99.23,99.5,12527.0
2023-05-09 14:00:00,99.55,99.8,99.48,99.6,17332.0,99.55,99.8,99.48,99.6,17332.0
2023-05-09 14:30:00,99.65,99.71,99.24,99.32,11882.0,99.65,99.71,99.24,99.32,11882.0
2023-05-09 15:00:00,99.38,99.6,99.38,99.51,20309.0,99.38,99.6,99.38,99.51,20309.0
2023-05-09 15:30:00,99.5,99.5,98.56,98.62,128333.0,99.5,99.5,98.56,98.62,128333.0
2023-05-10 09:30:00,100.29,100.92,99.99,100.34,28974.0,100.29,100.92,99.99,100.34,28974.0
2023-05-10 10:00:00,100.44,100.47,99.04,99.04,25540.0,100.44,100.47,99.04,99.04,25540.0
2023-05-10 10:30:00,99.24,99.24,98.37,98.59,21483.0,99.24,99.24,98.37,98.59,21483.0
2023-05-10 11:00:00,98.66,99.05,98.53,98.68,14610.0,98.66,99.05,98.53,98.68,14610.0
2023-05-10 11:30:00,98.74,98.93,97.99,98.34,16484.0,98.74,98.93,97.99,98.34,16484.0
2023-05-10 12:00:00,98.28,98.28,97.47,97.59,19528.0,98.28,98.28,97.47,97.59,19528.0
2023-05-10 12:30:00,97.64,97.77,96.87,96.94,16362.0,97.64,97.77,96.87,96.94,16362.0
2023-05-10 13:00:00,96.95,97.1,96.65,96.79,16010.0,96.95,97.1,96.65,96.79,16010.0
2023-05-10 13:30:00,96.79,96.87,96.29,96.83,15381.0,96.79,96.87,96.29,96.83,15381.0
2023-05-10 14:00:00,96.88,97.57,96.85,97.55,25848.0,96.88,97.57,96.85,97.55,25848.0
2023-05-10 14:30:00,97.58,97.87,97.38,97.58,14595.0,97.58,97.87,97.38,97.58,14595.0
2023-05-10 15:00:00,97.58,98.19,97.31,98.05,23644.0,97.58,98.19,97.31,98.05,23644.0
2023-05-10 15:30:00,98.02,98.44,97.89,97.92,64490.0,98.02,98.44,97.89,97.92,64490.0
2023-05-11 09:30:00,97.6,98.15,96.92,97.57,23594.0,97.6,98.15,96.92,97.57,23594.0
2023-05-11 10:00:00,97.38,97.86,96.99,97.24,12263.0,97.38,97.86,96.99,97.24,12263.0
2023-05-11 10:30:00,97.3,97.38,96.6,96.99,15876.0,97.3,97.38,96.6,96.99,15876.0
2023-05-11 11:00:00,97.03,97.3,96.45,96.64,12563.0,97.03,97.3,96.45,96.64,12563.0
2023-05-11 11:30:00,96.64,97.11,96.57,96.96,13181.0,96.64,97.11,96.57,96.96,13181.0
2023-05-11 12:00:00,97.0,97.28,96.75,97.11,9777.0,97.0,97.28,96.75,97.11,9777.0
2023-05-11 12:30:00,97.18,97.18,96.94,97.15,6033.0,97.18,97.18,96.94,97.15,6033.0
2023-05-11 13:00:00,97.2,97.21,96.81,96.98,5724.0,97.2,97.21,96.81,96.98,5724.0
2023-05-11 13:30:00,96.96,97.22,96.54,97.04,7559.0,96.96,97.22,96.54,97.04,7559.0
2023-05-11 14:00:00,97.18,97.28,96.76,97.23,22424.0,97.18,97.28,96.76,97.23,22424.0
2023-05-11 14:30:00,97.23,97.8,97.13,97.66,11231.0,97.23,97.8,97.13,97.66,11231.0
2023-05-11 15:00:00,97.72,98.13,97.64,97.84,30975.0,97.72,98.13,97.64,97.84,30975.0
2023-05-11 15:30:00,97.79,97.91,97.53,97.75,45323.0,97.79,97.91,97.53,97.75,45323.0
2023-05-12 09:30:00,97.95,98.31,97.39,97.56,17424.0,97.95,98.31,97.39,97.56,17424.0
2023-05-12 10:00:00,97.45,97.74,96.7,96.7,13171.0,97.45,97.74,96.7,96.7,13171.0
2023-05-12 10:30:00,96.66,96.66,95.29,95.52,48029.0,96.66,96.66,95.29,95.52,48029.0
2023-05-12 11:00:00,95.52,96.0,95.17,95.18,15319.0,95.52,96.0,95.17,95.18,15319.0
2023-05-12 11:30:00,95.12,95.23,95.0,95.23,9848.0,95.12,95.23,95.0,95.23,9848.0
2023-05-12 12:00:00,95.27,95.27,94.53,94.69,18094.0,95.27,95.27,94.53,94.69,18094.0
2023-05-12 12:30:00,94.65,94.75,94.18,94.19,10130.0,94.65,94.75,94.18,94.19,10130.0
2023-05-12 13:00:00,94.09,94.38,94.02,94.31,11510.0,94.09,94.38,94.02,94.31,11510.0
2023-05-12 13:30:00,94.31,94.51,93.94,93.94,11670.0,94.31,94.51,93.94,93.94,11670.0
2023-05-12 14:00:00,93.88,93.92,93.29,93.74,18242.0,93.88,93.92,93.29,93.74,18242.0
2023-05-12 14:30:00,93.7,94.05,93.51,93.93,9234.0,93.7,94.05,93.51,93.93,9234.0
2023-05-12 15:00:00,93.99,94.55,93.9,94.55,15933.0,93.99,94.55,93.9,94.55,15933.0
2023-05-12 15:30:00,94.57,94.79,94.23,94.51,88338.0,94.57,94.79,94.23,94.51,88338.0
2023-05-15 09:30:00,95.1,95.15,94.5,94.99,11457.0,95.1,95.15,94.5,94.99,11457.0
2023-05-15 10:00:00,95.04,95.13,94.63,95.03,12244.0,95.04,95.13,94.63,95.03,12244.0
2023-05-15 10:30:00,95.12,95.44,95.11,95.24,7417.0,95.12,95.44,95.11,95.24,7417.0
2023-05-15 11:00:00,95.32,95.47,95.28,95.45,7469.0,95.32,95.47,95.28,95.45,7469.0
2023-05-15 11:30:00,95.42,95.42,94.96,95.15,8677.0,95.42,95.42,94.96,95.15,8677.0
2023-05-15 12:00:00,95.09,95.22,94.98,95.22,6409.0,95.09,95.22,94.98,95.22,6409.0
2023-05-15 12:30:00,95.21,96.0,95.21,96.0,6300.0,95.21,96.0,95.21,96.0,6300.0
2023-05-15 13:00:00,96.05,96.54,95.93,96.29,10880.0,96.05,96.54,95.93,96.29,10880.0
2023-05-15 13:30:00,96.2,96.38,95.89,96.36,7966.0,96.2,96.38,95.89,96.36,7966.0
2023-05-15 14:00:00,96.4,96.49,95.97,96.03,9510.0,96.4,96.49,95.97,96.03,9510.0
2023-05-15 14:30:00,96.03,96.04,95.65,95.72,8636.0,96.03,96.04,95.65,95.72,8636.0
2023-05-15 15:00:00,95.72,95.98,95.72,95.97,6743.0,95.72,95.98,95.72,95.97,6743.0
2023-05-15 15:30:00,95.95,96.54,95.95,96.54,48581.0,95.95,96.54,95.95,96.54,48581.0
2023-05-16 09:30:00,94.91,94.91,91.56,92.12,74670.0,94.91,94.91,91.56,92.12,74670.0
2023-05-16 10:00:00,91.95,92.9,91.65,92.14,48671.0,91.95,92.9,91.65,92.14,48671.0
2023-05-16 10:30:00,92.19,94.25,92.19,94.17,31071.0,92.19,94.25,92.19,94.17,31071.0
2023-05-16 11:00:00,94.14,94.16,93.46,94.16,16070.0,94.14,94.16,93.46,94.16,16070.0
2023-05-16 11:30:00,94.13,94.29,93.9,94.15,14520.0,94.13,94.29,93.9,94.15,14520.0
2023-05-16 12:00:00,94.14,94.17,93.66,93.76,14114.0,94.14,94.17,93.66,93.76,14114.0
2023-05-16 12:30:00,93.82,94.26,93.77,94.09,25216.0,93.82,94.26,93.77,94.09,25216.0
2023-05-16 13:00:00,94.07,94.12,93.7,93.81,23118.0,94.07,94.12,93.7,93.81,23118.0
2023-05-16 13:30:00,93.89,94.14,93.88,94.1,12542.0,93.89,94.14,93.88,94.1,12542.0
2023-05-16 14:00:00,94.09,94.25,93.96,94.06,15534.0,94.09,94.25,93.96,94.06,15534.0
2023-05-16 14:30:00,94.03,94.29,93.98,94.23,11048.0,94.03,94.29,93.98,94.23,11048.0
2023-05-16 15:00:00,94.2,94.57,94.19,94.44,15249.0,94.2,94.57,94.19,94.44,15249.0
2023-05-16 15:30:00,94.41,94.41,93.93,94.16,199381.0,94.41,94.41,93.93,94.16,199381.0
2023-05-17 09:30:00,94.85,95.63,94.78,95.09,24518.0,94.85,95.63,94.78,95.09,24518.0
2023-05-17 10:00:00,94.81,95.24,94.77,95.24,12666.0,94.81,95.24,94.77,95.24,12666.0
2023-05-17 10:30:00,95.36,95.36,94.99,95.19,12650.0,95.36,95.36,94.99,95.19,12650.0
2023-05-17 11:00:00,95.16,95.4,94.96,95.4,9289.0,95.16,95.4,94.96,95.4,9289.0
2023-05-17 11:30:00,95.39,95.7,95.31,95.44,7757.0,95.39,95.7,95.31,95.44,7757.0
2023-05-17 12:00:00,95.46,95.48,95.18,95.28,10274.0,95.46,95.48,95.18,95.28,10274.0
2023-05-17 12:30:00,95.28,96.11,95.28,95.92,26268.0,95.28,96.11,95.28,95.92,26268.0
2023-05-17 13:00:00,96.03,96.21,95.87,95.98,17722.0,96.03,96.21,95.87,95.98,17722.0
2023-05-17 13:30:00,96.12,96.36,96.02,96.03,9911.0,96.12,96.36,96.02,96.03,9911.0
2023-05-17 14:00:00,96.17,96.2,95.87,96.03,10478.0,96.17,96.2,95.87,96.03,10478.0
2023-05-17 14:30:00,96.02,96.2,95.94,95.97,13349.0,96.02,96.2,95.94,95.97,13349.0
2023-05-17 15:00:00,96.01,96.41,96.0,96.19,27455.0,96.01,96.41,96.0,96.19,27455.0
2023-05-17 15:30:00,96.22,96.76,96.12,96.69,44198.0,96.22,96.76,96.12,96.69,44198.0
2023-05-18 09:30:00,96.54,97.23,96.04,96.19,20988.0,96.54,97.23,96.04,96.19,20988.0
2023-05-18 10:00:00,96.21,97.77,96.2,97.77,9689.0,96.21,97.77,96.2,97.77,9689.0
2023-05-18 10:30:00,97.73,97.9,97.57,97.83,9279.0,97.73,97.9,97.57,97.83,9279.0
2023-05-18 11:00:00,97.83,98.26,97.76,98.22,6872.0,97.83,98.26,97.76,98.22,6872.0
2023-05-18 11:30:00,98.2,98.69,98.03,98.23,7165.0,98.2,98.69,98.03,98.23,7165.0
2023-05-18 12:00:00,98.23,98.43,97.08,97.14,17822.0,98.23,98.43,97.08,97.14,17822.0
2023-05-18 12:30:00,97.23,97.5,97.22,97.48,10864.0,97.23,97.5,97.22,97.48,10864.0
2023-05-18 13:00:00,97.51,97.84,97.51,97.53,7013.0,97.51,97.84,97.51,97.53,7013.0
2023-05-18 13:30:00,97.5,97.69,97.1,97.27,9493.0,97.5,97.69,97.1,97.27,9493.0
2023-05-18 14:00:00,97.28,97.65,97.12,97.59,3695.0,97.28,97.65,97.12,97.59,3695.0
2023-05-18 14:30:00,97.63,97.9,97.63,97.84,8660.0,97.63,97.9,97.63,97.84,8660.0
2023-05-18 15:00:00,97.9,98.22,97.79,97.98,10791.0,97.9,98.22,97.79,97.98,10791.0
2023-05-18 15:30:00,98.02,98.74,97.93,98.52,34421.0,98.02,98.74,97.93,98.52,34421.0
2023-05-19 09:30:00,98.98,99.04,96.86,97.08,22311.0,98.98,99.04,96.86,97.08,22311.0
2023-05-19 10:00:00,97.17,97.68,96.96,96.99,15401.0,97.17,97.68,96.96,96.99,15401.0
2023-05-19 10:30:00,96.85,96.86,96.44,96.72,8354.0,96.85,96.86,96.44,96.72,8354.0
2023-05-19 11:00:00,96.72,96.98,95.9,95.97,13964.0,96.72,96.98,95.9,95.97,13964.0
2023-05-19 11:30:00,95.85,95.94,95.46,95.73,24997.0,95.85,95.94,95.46,95.73,24997.0
2023-05-19 12:00:00,95.57,95.88,95.57,95.77,3531.0,95.57,95.88,95.57,95.77,3531.0
2023-05-19 12:30:00,95.53,96.05,95.43,95.89,7489.0,95.53,96.05,95.43,95.89,7489.0
2023-05-19 13:00:00,95.97,96.03,95.77,95.77,4615.0,95.97,96.03,95.77,95.77,4615.0
2023-05-19 13:30:00,95.89,96.03,95.81,95.87,9342.0,95.89,96.03,95.81,95.87,9342.0
2023-05-19 14:00:00,95.88,96.11,95.66,96.02,19459.0,95.88,96.11,95.66,96.02,19459.0
2023-05-19 14:30:00,95.94,96.47,95.94,96.47,7692.0,95.94,96.47,95.94,96.47,7692.0
2023-05-19 15:00:00,96.48,96.77,96.4,96.59,9569.0,96.48,96.77,96.4,96.59,9569.0
2023-05-19 15:30:00,96.53,96.86,96.43,96.57,68673.0,96.53,96.86,96.43,96.57,68673.0
2023-05-22 09:30:00,96.59,97.44,96.36,97.1,17400.0,96.59,97.44,96.36,97.1,17400.0
2023-05-22 10:00:00,97.12,97.23,96.18,97.09,46324.0,97.12,97.23,96.18,97.09,46324.0
2023-05-22 10:30:00,97.08,97.2,96.53,96.81,22336.0,97.08,97.2,96.53,96.81,22336.0
2023-05-22 11:00:00,96.89,97.56,96.89,97.47,22343.0,96.89,97.56,96.89,97.47,22343.0
2023-05-22 11:30:00,97.49,97.78,97.43,97.65,9368.0,97.49,97.78,97.43,97.65,9368.0
2023-05-22 12:00:00,97.65,97.74,97.03,97.29,13165.0,97.65,97.74,97.03,97.29,13165.0
2023-05-22 12:30:00,97.21,97.37,96.99,97.31,11228.0,97.21,97.37,96.99,97.31,11228.0
2023-05-22 13:00:00,97.31,97.43,96.99,97.33,18441.0,97.31,97.43,96.99,97.33,18441.0
2023-05-22 13:30:00,97.33,97.58,97.12,97.41,13472.0,97.33,97.58,97.12,97.41,13472.0
2023-05-22 14:00:00,97.4,97.55,97.07,97.45,14535.0,97.4,97.55,97.07,97.45,14535.0
2023-05-22 14:30:00,97.42,97.43,97.0,97.11,30119.0,97.42,97.43,97.0,97.11,30119.0
2023-05-22 15:00:00,97.2,97.33,96.67,96.8,24859.0,97.2,97.33,96.67,96.8,24859.0
2023-05-22 15:30:00,96.84,96.94,96.36,96.88,75596.0,96.84,96.94,96.36,96.88,75596.0
2023-05-23 09:30:00,96.18,96.71,94.88,96.45,24759.0,96.18,96.71,94.88,96.45,24759.0
2023-05-23 10:00:00,96.71,96.96,96.0,96.92,61531.0,96.71,96.96,96.0,96.92,61531.0
2023-05-23 10:30:00,96.83,96.97,96.32,96.55,24872.0,96.83,96.97,96.32,96.55,24872.0
2023-05-23 11:00:00,96.59,97.44,96.49,97.27,18171.0,96.59,97.44,96.49,97.27,18171.0
2023-05-23 11:30:00,97.29,97.32,96.71,96.98,23614.0,97.29,97.32,96.71,96.98,23614.0
2023-05-23 12:00:00,96.97,97.26,96.41,96.47,33845.0,96.97,97.26,96.41,96.47,33845.0
2023-05-23 12:30:00,96.49,96.6,95.81,96.18,19448.0,96.49,96.6,95.81,96.18,19448.0
2023-05-23 13:00:00,96.28,96.56,96.19,96.21,8815.0,96.28,96.56,96.19,96.21,8815.0
2023-05-23 13:30:00,96.18,96.44,96.05,96.36,7952.0,96.18,96.44,96.05,96.36,7952.0
2023-05-23 14:00:00,96.38,96.64,95.48,95.63,13481.0,96.38,96.64,95.48,95.63,13481.0
2023-05-23 14:30:00,95.65,95.93,95.39,95.8,11332.0,95.65,95.93,95.39,95.8,11332.0
2023-05-23 15:00:00,95.75,95.76,95.2,95.74,20002.0,95.75,95.76,95.2,95.74,20002.0
2023-05-23 15:30:00,95.75,96.15,95.71,95.74,41845.0,95.75,96.15,95.71,95.74,41845.0
2023-05-24 09:30:00,95.5,96.5,95.18,95.81,80046.0,95.5,96.5,95.18,95.81,80046.0
2023-05-24 10:00:00,95.86,96.29,95.08,95.67,67451.0,95.86,96.29,95.08,95.67,67451.0
2023-05-24 10:30:00,95.65,96.24,95.61,95.91,7234.0,95.65,96.24,95.61,95.91,7234.0
2023-05-24 11:00:00,95.91,96.32,95.75,96.14,4402.0,95.91,96.32,95.75,96.14,4402.0
2023-05-24 11:30:00,96.01,96.01,95.4,95.4,6317.0,96.01,96.01,95.4,95.4,6317.0
2023-05-24 12:00:00,95.4,95.64,95.08,95.36,19466.0,95.4,95.64,95.08,95.36,19466.0
2023-05-24 12:30:00,95.37,95.6,95.37,95.5,9261.0,95.37,95.6,95.37,95.5,9261.0
2023-05-24 13:00:00,95.38,95.38,94.67,94.75,8793.0,95.38,95.38,94.67,94.75,8793.0
2023-05-24 13:30:00,94.79,94.87,94.47,94.53,9013.0,94.79,94.87,94.47,94.53,9013.0
2023-05-24 14:00:00,94.62,94.77,94.07,94.08,5933.0,94.62,94.77,94.07,94.08,5933.0
2023-05-24 14:30:00,94.07,94.5,94.07,94.27,11717.0,94.07,94.5,94.07,94.27,11717.0
2023-05-24 15:00:00,94.21,94.83,94.02,94.52,17771.0,94.21,94.83,94.02,94.52,17771.0
2023-05-24 15:30:00,94.52,94.82,93.94,94.12,77570.0,94.52,94.82,93.94,94.12,77570.0
2023-05-25 09:30:00,94.39,95.01,93.98,94.77,32198.0,94.39,95.01,93.98,94.77,32198.0
2023-05-25 10:00:00,94.8,94.99,93.95,94.53,12326.0,94.8,94.99,93.95,94.53,12326.0
2023-05-25 10:30:00,94.4,94.48,94.03,94.32,10245.0,94.4,94.48,94.03,94.32,10245.0
2023-05-25 11:00:00,94.42,94.57,94.0,94.04,8882.0,94.42,94.57,94.0,94.04,8882.0
2023-05-25 11:30:00,93.99,93.99,93.55,93.85,7338.0,93.99,93.99,93.55,93.85,7338.0
2023-05-25 12:00:00,93.91,94.35,93.85,94.14,8309.0,93.91,94.35,93.85,94.14,8309.0
2023-05-25 12:30:00,94.12,94.3,93.87,93.89,7297.0,94.12,94.3,93.87,93.89,7297.0
2023-05-25 13:00:00,93.84,94.41,93.8,94.41,4653.0,93.84,94.41,93.8,94.41,4653.0
2023-05-25 13:30:00,94.48,94.48,94.19,94.29,6908.0,94.48,94.48,94.19,94.29,6908.0
2023-05-25 14:00:00,94.35,94.83,94.35,94.59,11676.0,94.35,94.83,94.35,94.59,11676.0
2023-05-25 14:30:00,94.67,94.7,94.13,94.26,9245.0,94.67,94.7,94.13,94.26,9245.0
2023-05-25 15:00:00,94.33,94.93,94.28,94.89,18305.0,94.33,94.93,94.28,94.89,18305.0
2023-05-25 15:30:00,94.81,94.97,94.61,94.61,43043.0,94.81,94.97,94.61,94.61,43043.0
2023-05-26 09:30:00,94.64,95.17,94.14,94.39,18521.0,94.64,95.17,94.14,94.39,18521.0
2023-05-26 10:00:00,94.58,95.13,94.29,95.03,17873.0,94.58,95.13,94.29,95.03,17873.0
2023-05-26 10:30:00,95.12,95.16,94.58,94.58,21295.0,95.12,95.16,94.58,94.58,21295.0
2023-05-26 11:00:00,94.63,94.73,94.26,94.3,13410.0,94.63,94.73,94.26,94.3,13410.0
2023-05-26 11:30:00,94.32,94.57,94.14,94.29,20718.0,94.32,94.57,94.14,94.29,20718.0
2023-05-26 12:00:00,94.26,95.01,94.25,94.85,28238.0,94.26,95.01,94.25,94.85,28238.0
2023-05-26 12:30:00,94.85,95.21,94.85,94.89,23321.0,94.85,95.21,94.85,94.89,23321.0
2023-05-26 13:00:00,94.93,95.08,94.78,94.78,6078.0,94.93,95.08,94.78,94.78,6078.0
2023-05-26 13:30:00,94.8,94.91,94.42,94.73,7458.0,94.8,94.91,94.42,94.73,7458.0
2023-05-26 14:00:00,94.71,94.98,94.61,94.92,6647.0,94.71,94.98,94.61,94.92,6647.0
2023-05-26 14:30:00,94.94,95.02,94.72,94.72,8565.0,94.94,95.02,94.72,94.72,8565.0
2023-05-26 15:00:00,94.77,95.12,94.77,94.82,29705.0,94.77,95.12,94.77,94.82,29705.0
2023-05-26 15:30:00,94.88,95.14,94.79,95.14,42752.0,94.88,95.14,94.79,95.14,42752.0
2023-05-30 09:30:00,95.2,95.67,94.24,94.71,10930.0,95.2,95.67,94.24,94.71,10930.0
2023-05-30 10:00:00,94.52,95.33,94.02,94.17,16661.0,94.52,95.33,94.02,94.17,16661.0
2023-05-30 10:30:00,94.13,94.29,93.61,93.98,20041.0,94.13,94.29,93.61,93.98,20041.0
2023-05-30 11:00:00,93.96,94.14,93.45,93.87,23580.0,93.96,94.14,93.45,93.87,23580.0
2023-05-30 11:30:00,93.92,94.25,93.77,94.22,15007.0,93.92,94.25,93.77,94.22,15007.0
2023-05-30 12:00:00,94.23,94.48,94.15,94.17,7080.0,94.23,94.48,94.15,94.17,7080.0
2023-05-30 12:30:00,94.17,94.38,94.11,94.29,3939.0,94.17,94.38,94.11,94.29,3939.0
2023-05-30 13:00:00,94.36,94.41,94.0,94.24,12377.0,94.36,94.41,94.0,94.24,12377.0
2023-05-30 13:30:00,94.26,94.62,94.25,94.46,4936.0,94.26,94.62,94.25,94.46,4936.0
2023-05-30 14:00:00,94.5,94.88,94.42,94.87,5214.0,94.5,94.88,94.42,94.87,5214.0
2023-05-30 14:30:00,94.81,95.4,94.8,95.02,9019.0,94.81,95.4,94.8,95.02,9019.0
2023-05-30 15:00:00,95.02,95.46,94.95,95.4,11630.0,95.02,95.46,94.95,95.4,11630.0
2023-05-30 15:30:00,95.39,95.57,95.07,95.07,56006.0,95.39,95.57,95.07,95.07,56006.0
2023-05-31 09:30:00,94.13,95.01,93.5,94.2,29813.0,94.13,95.01,93.5,94.2,29813.0
2023-05-31 10:00:00,93.95,93.99,92.71,92.87,24556.0,93.95,93.99,92.71,92.87,24556.0
2023-05-31 10:30:00,92.78,92.79,92.08,92.37,25350.0,92.78,92.79,92.08,92.37,25350.0
2023-05-31 11:00:00,92.41,92.41,91.71,91.86,24331.0,92.41,92.41,91.71,91.86,24331.0
2023-05-31 11:30:00,91.88,92.3,91.5,92.29,17074.0,91.88,92.3,91.5,92.29,17074.0
2023-05-31 12:00:00,92.26,92.65,92.26,92.55,28340.0,92.26,92.65,92.26,92.55,28340.0
2023-05-31 12:30:00,92.55,92.97,92.54,92.75,14407.0,92.55,92.97,92.54,92.75,14407.0
2023-05-31 13:00:00,92.72,92.99,92.61,92.75,13047.0,92.72,92.99,92.61,92.75,13047.0
2023-05-31 13:30:00,92.83,93.0,92.5,92.7,10255.0,92.83,93.0,92.5,92.7,10255.0
2023-05-31 14:00:00,92.7,92.8,92.23,92.6,44423.0,92.7,92.8,92.23,92.6,44423.0
2023-05-31 14:30:00,92.6,93.03,92.56,92.83,19335.0,92.6,93.03,92.56,92.83,19335.0
2023-05-31 15:00:00,92.84,92.85,92.59,92.65,19060.0,92.84,92.85,92.59,92.65,19060.0
2023-05-31 15:30:00,92.65,92.81,92.01,92.02,131641.0,92.65,92.81,92.01,92.02,131641.0
2023-06-01 09:30:00,92.12,92.19,90.98,91.38,16519.0,92.12,92.19,90.98,91.38,16519.0
2023-06-01 10:00:00,91.38,92.19,91.37,91.93,25909.0,91.38,92.19,91.37,91.93,25909.0
2023-06-01 10:30:00,91.8,92.52,91.78,92.33,35627.0,91.8,92.52,91.78,92.33,35627.0
2023-06-01 11:00:00,92.36,92.42,92.01,92.06,19230.0,92.36,92.42,92.01,92.06,19230.0
2023-06-01 11:30:00,92.09,92.81,92.09,92.28,31716.0,92.09,92.81,92.09,92.28,31716.0
2023-06-01 12:00:00,92.28,92.49,92.03,92.33,12494.0,92.28,92.49,92.03,92.33,12494.0
2023-06-01 12:30:00,92.34,92.38,92.11,92.26,15206.0,92.34,92.38,92.11,92.26,15206.0
2023-06-01 13:00:00,92.29,92.34,92.03,92.21,22997.0,92.29,92.34,92.03,92.21,22997.0
2023-06-01 13:30:00,92.17,92.78,92.1,92.71,38938.0,92.17,92.78,92.1,92.71,38938.0
2023-06-01 14:00:00,92.73,93.1,92.65,92.92,24926.0,92.73,93.1,92.65,92.92,24926.0
2023-06-01 14:30:00,92.93,92.93,92.47,92.56,38525.0,92.93,92.93,92.47,92.56,38525.0
2023-06-01 15:00:00,92.56,92.82,92.49,92.49,54260.0,92.56,92.82,92.49,92.49,54260.0
2023-06-01 15:30:00,92.48,92.64,92.16,92.48,139334.0,92.48,92.64,92.16,92.48,139334.0
2023-06-02 09:30:00,94.14,95.78,93.57,94.7,21955.0,94.14,95.78,93.57,94.7,21955.0
2023-06-02 10:00:00,94.71,95.35,94.35,95.28,26565.0,94.71,95.35,94.35,95.28,26565.0
2023-06-02 10:30:00,95.35,95.56,95.22,95.49,14408.0,95.35,95.56,95.22,95.49,14408.0
2023-06-02 11:00:00,95.52,96.13,95.52,95.98,16526.0,95.52,96.13,95.52,95.98,16526.0
2023-06-02 11:30:00,96.0,96.25,95.61,95.89,14609.0,96.0,96.25,95.61,95.89,14609.0
2023-06-02 12:00:00,95.95,96.52,95.9,96.52,21605.0,95.95,96.52,95.9,96.52,21605.0
2023-06-02 12:30:00,96.52,97.05,96.22,96.95,14103.0,96.52,97.05,96.22,96.95,14103.0
2023-06-02 13:00:00,97.04,97.42,96.93,97.39,10111.0,97.04,97.42,96.93,97.39,10111.0
2023-06-02 13:30:00,97.43,97.49,96.95,97.3,16335.0,97.43,97.49,96.95,97.3,16335.0
2023-06-02 14:00:00,97.26,97.31,96.7,96.71,15297.0,97.26,97.31,96.7,96.71,15297.0
2023-06-02 14:30:00,96.7,96.93,96.59,96.93,18422.0,96.7,96.93,96.59,96.93,18422.0
2023-06-02 15:00:00,96.92,97.1,96.57,96.59,34913.0,96.92,97.1,96.57,96.59,34913.0
2023-06-02 15:30:00,96.6,96.96,96.47,96.69,141803.0,96.6,96.96,96.47,96.69,141803.0
2023-06-05 09:30:00,96.46,96.46,94.1,94.11,19541.0,96.46,96.46,94.1,94.11,19541.0
2023-06-05 10:00:00,94.13,94.84,93.74,94.3,26805.0,94.13,94.84,93.74,94.3,26805.0
2023-06-05 10:30:00,94.15,94.99,93.81,94.46,30270.0,94.15,94.99,93.81,94.46,30270.0
2023-06-05 11:00:00,94.5,95.13,94.36,95.06,12701.0,94.5,95.13,94.36,95.06,12701.0
2023-06-05 11:30:00,95.13,95.44,94.9,95.15,11768.0,95.13,95.44,94.9,95.15,11768.0
2023-06-05 12:00:00,95.21,95.47,95.1,95.45,9937.0,95.21,95.47,95.1,95.45,9937.0
2023-06-05 12:30:00,95.45,95.71,95.34,95.53,9553.0,95.45,95.71,95.34,95.53,9553.0
2023-06-05 13:00:00,95.57,95.57,95.09,95.09,12905.0,95.57,95.57,95.09,95.09,12905.0
2023-06-05 13:30:00,94.98,95.58,94.7,95.49,14413.0,94.98,95.58,94.7,95.49,14413.0
2023-06-05 14:00:00,95.48,95.59,95.3,95.55,13623.0,95.48,95.59,95.3,95.55,13623.0
2023-06-05 14:30:00,95.44,95.62,95.02,95.59,28347.0,95.44,95.62,95.02,95.59,28347.0
2023-06-05 15:00:00,95.61,95.93,95.33,95.8,20616.0,95.61,95.93,95.33,95.8,20616.0
2023-06-05 15:30:00,95.77,96.27,95.73,95.76,90429.0,95.77,96.27,95.73,95.76,90429.0
2023-06-06 09:30:00,95.51,97.04,95.51,96.9,11922.0,95.51,97.04,95.51,96.9,11922.0
2023-06-06 10:00:00,97.09,97.98,97.04,97.92,22860.0,97.09,97.98,97.04,97.92,22860.0
2023-06-06 10:30:00,97.97,98.6,97.41,98.54,49166.0,97.97,98.6,97.41,98.54,49166.0
2023-06-06 11:00:00,98.57,98.68,98.02,98.17,13521.0,98.57,98.68,98.02,98.17,13521.0
2023-06-06 11:30:00,98.13,98.36,97.93,97.93,27110.0,98.13,98.36,97.93,97.93,27110.0
2023-06-06 12:00:00,97.92,97.93,97.73,97.77,13762.0,97.92,97.93,97.73,97.77,13762.0
2023-06-06 12:30:00,97.84,97.9,97.56,97.82,14113.0,97.84,97.9,97.56,97.82,14113.0
2023-06-06 13:00:00,97.83,97.92,97.39,97.6,6365.0,97.83,97.92,97.39,97.6,6365.0
2023-06-06 13:30:00,97.69,97.9,97.56,97.72,26524.0,97.69,97.9,97.56,97.72,26524.0
2023-06-06 14:00:00,97.6,98.02,97.45,97.98,18761.0,97.6,98.02,97.45,97.98,18761.0
2023-06-06 14:30:00,97.94,98.56,97.92,98.51,10888.0,97.94,98.56,97.92,98.51,10888.0
2023-06-06 15:00:00,98.52,98.52,98.06,98.15,26956.0,98.52,98.52,98.06,98.15,26956.0
2023-06-06 15:30:00,98.15,98.24,97.88,97.94,121183.0,98.15,98.24,97.88,97.94,121183.0
2023-06-07 09:30:00,98.65,99.12,97.82,98.69,18366.0,98.65,99.12,97.82,98.69,18366.0
2023-06-07 10:00:00,98.86,99.34,98.45,98.51,18778.0,98.86,99.34,98.45,98.51,18778.0
2023-06-07 10:30:00,98.67,99.06,98.22,99.04,28347.0,98.67,99.06,98.22,99.04,28347.0
2023-06-07 11:00:00,99.05,101.03,99.05,100.99,46244.0,99.05,101.03,99.05,100.99,46244.0
2023-06-07 11:30:00,101.0,101.04,100.5,100.5,16678.0,101.0,101.04,100.5,100.5,16678.0
2023-06-07 12:00:00,100.45,100.77,100.17,100.25,13619.0,100.45,100.77,100.17,100.25,13619.0
2023-06-07 12:30:00,100.25,100.34,99.97,100.34,10323.0,100.25,100.34,99.97,100.34,10323.0
2023-06-07 13:00:00,100.41,100.84,100.09,100.31,11330.0,100.41,100.84,100.09,100.31,11330.0
2023-06-07 13:30:00,100.28,100.41,100.13,100.39,15814.0,100.28,100.41,100.13,100.39,15814.0
2023-06-07 14:00:00,100.32,100.72,100.32,100.6,12963.0,100.32,100.72,100.32,100.6,12963.0
2023-06-07 14:30:00,100.67,101.18,100.51,101.03,10966.0,100.67,101.18,100.51,101.03,10966.0
2023-06-07 15:00:00,101.08,101.5,101.06,101.48,15158.0,101.08,101.5,101.06,101.48,15158.0
2023-06-07 15:30:00,101.5,101.62,100.99,101.23,82867.0,101.5,101.62,100.99,101.23,82867.0
2023-06-08 09:30:00,100.89,101.85,99.64,100.14,16889.0,100.89,101.85,99.64,100.14,16889.0
2023-06-08 10:00:00,100.14,100.5,99.4,99.4,14397.0,100.14,100.5,99.4,99.4,14397.0
2023-06-08 10:30:00,99.55,99.62,99.06,99.29,33741.0,99.55,99.62,99.06,99.29,33741.0
2023-06-08 11:00:00,99.32,99.38,98.83,99.36,23448.0,99.32,99.38,98.83,99.36,23448.0
2023-06-08 11:30:00,99.36,99.5,98.65,98.67,10093.0,99.36,99.5,98.65,98.67,10093.0
2023-06-08 12:00:00,98.76,98.97,98.36,98.63,15761.0,98.76,98.97,98.36,98.63,15761.0
2023-06-08 12:30:00,98.63,98.99,98.54,98.99,6900.0,98.63,98.99,98.54,98.99,6900.0
2023-06-08 13:00:00,98.9,99.04,98.79,98.83,10703.0,98.9,99.04,98.79,98.83,10703.0
2023-06-08 13:30:00,98.83,98.89,98.46,98.78,12820.0,98.83,98.89,98.46,98.78,12820.0
2023-06-08 14:00:00,98.89,99.06,98.67,99.05,15751.0,98.89,99.06,98.67,99.05,15751.0
2023-06-08 14:30:00,99.08,99.14,98.48,98.49,24001.0,99.08,99.14,98.48,98.49,24001.0
2023-06-08 15:00:00,98.52,98.7,98.36,98.4,30940.0,98.52,98.7,98.36,98.4,30940.0
2023-06-08 15:30:00,98.38,98.45,97.94,97.98,100927.0,98.38,98.45,97.94,97.98,100927.0
2023-06-09 09:30:00,97.6,98.05,95.25,95.36,36797.0,97.6,98.05,95.25,95.36,36797.0
2023-06-09 10:00:00,95.36,96.71,95.35,95.9,77645.0,95.36,96.71,95.35,95.9,77645.0
2023-06-09 10:30:00,95.94,96.24,95.28,96.14,106897.0,95.94,96.24,95.28,96.14,106897.0
2023-06-09 11:00:00,96.23,96.27,95.44,95.61,57304.0,96.23,96.27,95.44,95.61,57304.0
2023-06-09 11:30:00,95.53,95.94,95.31,95.6,18654.0,95.53,95.94,95.31,95.6,18654.0
2023-06-09 12:00:00,95.62,95.95,95.33,95.45,12759.0,95.62,95.95,95.33,95.45,12759.0
2023-06-09 12:30:00,95.45,95.81,95.34,95.81,15550.0,95.45,95.81,95.34,95.81,15550.0
2023-06-09 13:00:00,95.89,96.0,95.68,95.81,13866.0,95.89,96.0,95.68,95.81,13866.0
2023-06-09 13:30:00,95.86,95.95,95.59,95.64,15029.0,95.86,95.95,95.59,95.64,15029.0
2023-06-09 14:00:00,95.64,95.82,95.47,95.63,21403.0,95.64,95.82,95.47,95.63,21403.0
2023-06-09 14:30:00,95.62,95.62,95.25,95.5,21682.0,95.62,95.62,95.25,95.5,21682.0
2023-06-09 15:00:00,95.67,95.76,95.2,95.26,21206.0,95.67,95.76,95.2,95.26,21206.0
2023-06-09 15:30:00,95.28,95.42,95.05,95.35,107367.0,95.28,95.42,95.05,95.35,107367.0
2023-06-12 09:30:00,95.5,95.91,94.75,95.6,38879.0,95.5,95.91,94.75,95.6,38879.0
2023-06-12 10:00:00,95.84,97.24,95.62,96.97,38890.0,95.84,97.24,95.62,96.97,38890.0
2023-06-12 10:30:00,96.92,96.92,95.93,96.45,10545.0,96.92,96.92,95.93,96.45,10545.0
2023-06-12 11:00:00,96.58,97.04,96.35,96.6,20067.0,96.58,97.04,96.35,96.6,20067.0
2023-06-12 11:30:00,96.56,96.56,96.12,96.46,5149.0,96.56,96.56,96.12,96.46,5149.0
2023-06-12 12:00:00,96.47,97.05,96.43,96.77,27068.0,96.47,97.05,96.43,96.77,27068.0
2023-06-12 12:30:00,96.73,96.83,96.57,96.62,7032.0,96.73,96.83,96.57,96.62,7032.0
2023-06-12 13:00:00,96.7,96.7,96.36,96.47,8070.0,96.7,96.7,96.36,96.47,8070.0
2023-06-12 13:30:00,96.46,96.67,96.19,96.21,8088.0,96.46,96.67,96.19,96.21,8088.0
2023-06-12 14:00:00,96.21,96.46,95.95,96.45,19731.0,96.21,96.46,95.95,96.45,19731.0
2023-06-12 14:30:00,96.49,96.75,96.42,96.48,19026.0,96.49,96.75,96.42,96.48,19026.0
2023-06-12 15:00:00,96.56,96.77,96.48,96.74,10902.0,96.56,96.77,96.48,96.74,10902.0
2023-06-12 15:30:00,96.75,96.87,96.55,96.66,93730.0,96.75,96.87,96.55,96.66,93730.0
2023-06-13 09:30:00,97.11,98.11,97.0,97.64,21741.0,97.11,98.11,97.0,97.64,21741.0
2023-06-13 10:00:00,97.79,98.59,97.68,98.59,21944.0,97.79,98.59,97.68,98.59,21944.0
2023-06-13 10:30:00,98.58,98.58,97.82,97.87,11948.0,98.58,98.58,97.82,97.87,11948.0
2023-06-13 11:00:00,97.92,98.22,97.75,98.21,9867.0,97.92,98.22,97.75,98.21,9867.0
2023-06-13 11:30:00,98.33,98.39,97.78,97.83,7818.0,98.33,98.39,97.78,97.83,7818.0
2023-06-13 12:00:00,97.76,98.11,97.64,98.09,7841.0,97.76,98.11,97.64,98.09,7841.0
2023-06-13 12:30:00,98.06,98.5,98.06,98.41,9040.0,98.06,98.5,98.06,98.41,9040.0
2023-06-13 13:00:00,98.35,98.56,98.02,98.08,21882.0,98.35,98.56,98.02,98.08,21882.0
2023-06-13 13:30:00,98.18,98.56,98.09,98.53,14251.0,98.18,98.56,98.09,98.53,14251.0
2023-06-13 14:00:00,98.53,99.11,98.48,99.01,15069.0,98.53,99.11,98.48,99.01,15069.0
2023-06-13 14:30:00,98.99,99.04,98.51,98.99,17768.0,98.99,99.04,98.51,98.99,17768.0
2023-06-13 15:00:00,99.0,99.25,98.96,98.96,21451.0,99.0,99.25,98.96,98.96,21451.0
2023-06-13 15:30:00,99.02,99.27,98.64,98.8,79845.0,99.02,99.27,98.64,98.8,79845.0
2023-06-14 09:30:00,99.5,100.09,98.55,99.76,25454.0,99.5,100.09,98.55,99.76,25454.0
2023-06-14 10:00:00,99.75,101.01,99.67,100.53,73348.0,99.75,101.01,99.67,100.53,73348.0
2023-06-14 10:30:00,100.62,100.8,100.33,100.55,8626.0,100.62,100.8,100.33,100.55,8626.0
2023-06-14 11:00:00,100.5,100.7,100.37,100.37,9652.0,100.5,100.7,100.37,100.37,9652.0
2023-06-14 11:30:00,100.4,101.0,100.24,100.76,43845.0,100.4,101.0,100.24,100.76,43845.0
2023-06-14 12:00:00,100.76,100.76,100.03,100.12,33024.0,100.76,100.76,100.03,100.12,33024.0
2023-06-14 12:30:00,100.1,101.0,100.04,100.44,27846.0,100.1,101.0,100.04,100.44,27846.0
2023-06-14 13:00:00,100.44,100.48,99.89,100.13,21134.0,100.44,100.48,99.89,100.13,21134.0
2023-06-14 13:30:00,100.08,100.08,99.65,99.69,20515.0,100.08,100.08,99.65,99.69,20515.0
2023-06-14 14:00:00,99.66,99.78,99.01,99.16,76256.0,99.66,99.78,99.01,99.16,76256.0
2023-06-14 14:30:00,99.17,99.6,98.8,99.25,33731.0,99.17,99.6,98.8,99.25,33731.0
2023-06-14 15:00:00,99.39,100.03,99.2,99.48,26645.0,99.39,100.03,99.2,99.48,26645.0
2023-06-14 15:30:00,99.5,99.64,98.64,98.95,106662.0,99.5,99.64,98.64,98.95,106662.0
2023-06-15 09:30:00,98.64,100.17,98.38,100.04,27533.0,98.64,100.17,98.38,100.04,27533.0
2023-06-15 10:00:00,100.27,100.51,100.19,100.41,13617.0,100.27,100.51,100.19,100.41,13617.0
2023-06-15 10:30:00,100.46,100.46,99.65,100.08,16242.0,100.46,100.46,99.65,100.08,16242.0
2023-06-15 11:00:00,100.15,100.65,99.62,100.65,25625.0,100.15,100.65,99.62,100.65,25625.0
2023-06-15 11:30:00,100.8,100.94,100.49,100.52,17898.0,100.8,100.94,100.49,100.52,17898.0
2023-06-15 12:00:00,100.6,100.6,100.17,100.19,7035.0,100.6,100.6,100.17,100.19,7035.0
2023-06-15 12:30:00,100.16,100.36,100.13,100.14,9416.0,100.16,100.36,100.13,100.14,9416.0
2023-06-15 13:00:00,100.15,100.15,99.64,99.71,7720.0,100.15,100.15,99.64,99.71,7720.0
2023-06-15 13:30:00,99.78,100.31,99.78,100.29,8941.0,99.78,100.31,99.78,100.29,8941.0
2023-06-15 14:00:00,100.29,100.33,99.93,100.28,12039.0,100.29,100.33,99.93,100.28,12039.0
2023-06-15 14:30:00,100.35,101.27,100.35,101.24,21945.0,100.35,101.27,100.35,101.24,21945.0
2023-06-15 15:00:00,101.25,101.31,100.87,101.02,24912.0,101.25,101.31,100.87,101.02,24912.0
2023-06-15 15:30:00,101.03,101.5,100.93,101.07,98460.0,101.03,101.5,100.93,101.07,98460.0
2023-06-16 09:30:00,101.85,102.43,100.78,100.99,79697.0,101.85,102.43,100.78,100.99,79697.0
2023-06-16 10:00:00,100.78,100.99,100.24,100.54,17599.0,100.78,100.99,100.24,100.54,17599.0
2023-06-16 10:30:00,100.53,100.54,99.95,100.36,11315.0,100.53,100.54,99.95,100.36,11315.0
2023-06-16 11:00:00,100.23,100.49,100.1,100.47,14201.0,100.23,100.49,100.1,100.47,14201.0
2023-06-16 11:30:00,100.54,100.85,100.34,100.82,14031.0,100.54,100.85,100.34,100.82,14031.0
2023-06-16 12:00:00,100.91,101.29,100.66,101.19,8765.0,100.91,101.29,100.66,101.19,8765.0
2023-06-16 12:30:00,101.23,101.6,101.23,101.59,8108.0,101.23,101.6,101.23,101.59,8108.0
2023-06-16 13:00:00,101.61,101.61,101.07,101.16,6734.0,101.61,101.61,101.07,101.16,6734.0
2023-06-16 13:30:00,101.14,101.27,100.98,101.2,12188.0,101.14,101.27,100.98,101.2,12188.0
2023-06-16 14:00:00,101.16,101.18,100.91,100.97,30801.0,101.16,101.18,100.91,100.97,30801.0
2023-06-16 14:30:00,100.98,101.13,100.86,101.11,43240.0,100.98,101.13,100.86,101.11,43240.0
2023-06-16 15:00:00,101.06,101.22,100.97,101.09,37924.0,101.06,101.22,100.97,101.09,37924.0
2023-06-16 15:30:00,101.1,101.32,100.76,100.94,124596.0,101.1,101.32,100.76,100.94,124596.0
2023-06-20 09:30:00,100.64,101.04,99.13,100.56,32081.0,100.64,101.04,99.13,100.56,32081.0
2023-06-20 10:00:00,100.57,101.21,99.88,100.09,43655.0,100.57,101.21,99.88,100.09,43655.0
2023-06-20 10:30:00,100.08,100.4,99.86,100.4,30588.0,100.08,100.4,99.86,100.4,30588.0
2023-06-20 11:00:00,100.43,100.77,100.21,100.25,13244.0,100.43,100.77,100.21,100.25,13244.0
2023-06-20 11:30:00,100.24,100.94,100.05,100.92,8818.0,100.24,100.94,100.05,100.92,8818.0
2023-06-20 12:00:00,100.86,100.94,100.19,100.44,11060.0,100.86,100.94,100.19,100.44,11060.0
2023-06-20 12:30:00,100.37,100.67,100.31,100.62,3865.0,100.37,100.67,100.31,100.62,3865.0
2023-06-20 13:00:00,100.72,100.81,100.44,100.51,4400.0,100.72,100.81,100.44,100.51,4400.0
2023-06-20 13:30:00,100.52,100.69,100.5,100.59,6644.0,100.52,100.69,100.5,100.59,6644.0
2023-06-20 14:00:00,100.51,100.62,100.46,100.59,8423.0,100.51,100.62,100.46,100.59,8423.0
2023-06-20 14:30:00,100.55,100.76,100.45,100.7,9907.0,100.55,100.76,100.45,100.7,9907.0
2023-06-20 15:00:00,100.74,100.82,100.61,100.77,10137.0,100.74,100.82,100.61,100.77,10137.0
2023-06-20 15:30:00,100.76,101.11,100.62,100.9,75883.0,100.76,101.11,100.62,100.9,75883.0
2023-06-21 09:30:00,100.14,102.15,99.53,101.14,34800.0,100.14,102.15,99.53,101.14,34800.0
2023-06-21 10:00:00,101.15,102.21,101.15,102.04,16238.0,101.15,102.21,101.15,102.04,16238.0
2023-06-21 10:30:00,102.06,102.24,101.2,101.65,16177.0,102.06,102.24,101.2,101.65,16177.0
2023-06-21 11:00:00,101.77,101.8,101.19,101.72,11412.0,101.77,101.8,101.19,101.72,11412.0
2023-06-21 11:30:00,101.64,101.64,101.15,101.15,10696.0,101.64,101.64,101.15,101.15,10696.0
2023-06-21 12:00:00,101.23,101.41,101.15,101.32,6671.0,101.23,101.41,101.15,101.32,6671.0
2023-06-21 12:30:00,101.42,101.52,101.1,101.25,11968.0,101.42,101.52,101.1,101.25,11968.0
2023-06-21 13:00:00,101.18,101.34,101.11,101.26,11795.0,101.18,101.34,101.11,101.26,11795.0
2023-06-21 13:30:00,101.33,101.42,101.23,101.23,2916.0,101.33,101.42,101.23,101.23,2916.0
2023-06-21 14:00:00,101.23,101.45,101.19,101.36,17822.0,101.23,101.45,101.19,101.36,17822.0
2023-06-21 14:30:00,101.49,101.5,101.23,101.35,12117.0,101.49,101.5,101.23,101.35,12117.0
2023-06-21 15:00:00,101.32,101.35,101.12,101.13,11855.0,101.32,101.35,101.12,101.13,11855.0
2023-06-21 15:30:00,101.1,101.13,100.58,100.71,78379.0,101.1,101.13,100.58,100.71,78379.0
2023-06-22 09:30:00,99.97,99.97,97.69,98.23,33890.0,99.97,99.97,97.69,98.23,33890.0
2023-06-22 10:00:00,98.11,98.61,97.62,98.61,12169.0,98.11,98.61,97.62,98.61,12169.0
2023-06-22 10:30:00,98.69,99.02,98.34,98.76,26373.0,98.69,99.02,98.34,98.76,26373.0
2023-06-22 11:00:00,98.76,98.88,98.42,98.79,5723.0,98.76,98.88,98.42,98.79,5723.0
2023-06-22 11:30:00,98.84,99.31,98.84,99.15,8425.0,98.84,99.31,98.84,99.15,8425.0
2023-06-22 12:00:00,99.2,99.46,99.1,99.46,12720.0,99.2,99.46,99.1,99.46,12720.0
2023-06-22 12:30:00,99.44,99.6,99.15,99.25,6627.0,99.44,99.6,99.15,99.25,6627.0
2023-06-22 13:00:00,99.21,99.21,98.83,98.96,11648.0,99.21,99.21,98.83,98.96,11648.0
2023-06-22 13:30:00,98.98,99.01,98.82,99.01,8300.0,98.98,99.01,98.82,99.01,8300.0
2023-06-22 14:00:00,99.0,99.06,98.74,99.03,7998.0,99.0,99.06,98.74,99.03,7998.0
2023-06-22 14:30:00,99.15,99.24,99.05,99.09,10014.0,99.15,99.24,99.05,99.09,10014.0
2023-06-22 15:00:00,99.08,99.11,98.64,98.64,13972.0,99.08,99.11,98.64,98.64,13972.0
2023-06-22 15:30:00,98.64,98.85,98.37,98.52,97712.0,98.64,98.85,98.37,98.52,97712.0
2023-06-23 09:30:00,97.31,98.14,96.98,97.94,12847.0,97.31,98.14,96.98,97.94,12847.0
2023-06-23 10:00:00,98.04,98.14,97.46,97.69,10592.0,98.04,98.14,97.46,97.69,10592.0
2023-06-23 10:30:00,97.71,98.16,97.61,98.13,25372.0,97.71,98.16,97.61,98.13,25372.0
2023-06-23 11:00:00,98.08,98.32,97.93,98.08,19561.0,98.08,98.32,97.93,98.08,19561.0
2023-06-23 11:30:00,98.06,98.32,97.99,98.07,14825.0,98.06,98.32,97.99,98.07,14825.0
2023-06-23 12:00:00,98.12,98.22,97.72,98.22,23534.0,98.12,98.22,97.72,98.22,23534.0
2023-06-23 12:30:00,98.22,98.35,98.19,98.23,5790.0,98.22,98.35,98.19,98.23,5790.0
2023-06-23 13:00:00,98.18,98.18,97.99,98.16,4787.0,98.18,98.18,97.99,98.16,4787.0
2023-06-23 13:30:00,98.22,98.47,98.2,98.2,10669.0,98.22,98.47,98.2,98.2,10669.0
2023-06-23 14:00:00,98.17,98.19,97.79,97.79,15521.0,98.17,98.19,97.79,97.79,15521.0
2023-06-23 14:30:00,97.77,97.93,97.55,97.74,24486.0,97.77,97.93,97.55,97.74,24486.0
2023-06-23 15:00:00,97.7,97.92,97.6,97.85,13858.0,97.7,97.92,97.6,97.85,13858.0
2023-06-23 15:30:00,97.85,98.03,97.5,97.83,118553.0,97.85,98.03,97.5,97.83,118553.0
2023-06-26 09:30:00,98.08,99.57,97.82,99.2,12670.0,98.08,99.57,97.82,99.2,12670.0
2023-06-26 10:00:00,99.18,99.19,98.27,98.27,28696.0,99.18,99.19,98.27,98.27,28696.0
2023-06-26 10:30:00,98.27,98.3,97.69,97.87,19409.0,98.27,98.3,97.69,97.87,19409.0
2023-06-26 11:00:00,97.87,98.1,97.82,98.0,21437.0,97.87,98.1,97.82,98.0,21437.0
2023-06-26 11:30:00,97.99,99.66,97.99,99.61,27637.0,97.99,99.66,97.99,99.61,27637.0
2023-06-26 12:00:00,99.62,99.64,99.19,99.57,23666.0,99.62,99.64,99.19,99.57,23666.0
2023-06-26 12:30:00,99.57,99.62,99.28,99.37,7703.0,99.57,99.62,99.28,99.37,7703.0
2023-06-26 13:00:00,99.43,99.96,99.43,99.85,20378.0,99.43,99.96,99.43,99.85,20378.0
2023-06-26 13:30:00,99.91,100.0,99.81,99.92,17959.0,99.91,100.0,99.81,99.92,17959.0
2023-06-26 14:00:00,99.94,100.0,99.73,100.0,15857.0,99.94,100.0,99.73,100.0,15857.0
2023-06-26 14:30:00,99.97,100.17,99.91,100.15,15192.0,99.97,100.17,99.91,100.15,15192.0
2023-06-26 15:00:00,100.21,100.36,100.08,100.14,23490.0,100.21,100.36,100.08,100.14,23490.0
2023-06-26 15:30:00,100.2,100.32,99.74,99.82,119781.0,100.2,100.32,99.74,99.82,119781.0
2023-06-27 09:30:00,99.9,101.28,99.9,100.91,15615.0,99.9,101.28,99.9,100.91,15615.0
2023-06-27 10:00:00,101.23,102.35,101.23,102.13,18497.0,101.23,102.35,101.23,102.13,18497.0
2023-06-27 10:30:00,102.26,103.15,102.26,103.12,14620.0,102.26,103.15,102.26,103.12,14620.0
2023-06-27 11:00:00,103.24,103.66,103.2,103.25,9563.0,103.24,103.66,103.2,103.25,9563.0
2023-06-27 11:30:00,103.27,103.27,102.57,102.57,11614.0,103.27,103.27,102.57,102.57,11614.0
2023-06-27 12:00:00,102.62,102.75,102.46,102.66,17702.0,102.62,102.75,102.46,102.66,17702.0
2023-06-27 12:30:00,102.66,102.96,102.65,102.95,23781.0,102.66,102.96,102.65,102.95,23781.0
2023-06-27 13:00:00,103.03,103.3,102.85,103.13,21109.0,103.03,103.3,102.85,103.13,21109.0
2023-06-27 13:30:00,103.17,103.36,103.07,103.09,12366.0,103.17,103.36,103.07,103.09,12366.0
2023-06-27 14:00:00,103.06,103.16,102.87,102.91,11671.0,103.06,103.16,102.87,102.91,11671.0
2023-06-27 14:30:00,102.93,102.97,102.65,102.71,12855.0,102.93,102.97,102.65,102.71,12855.0
2023-06-27 15:00:00,102.76,103.07,102.76,103.03,26666.0,102.76,103.07,102.76,103.03,26666.0
2023-06-27 15:30:00,103.01,103.47,102.8,103.29,135252.0,103.01,103.47,102.8,103.29,135252.0
2023-06-28 09:30:00,102.0,102.5,101.44,102.01,151623.0,102.0,102.5,101.44,102.01,151623.0
2023-06-28 10:00:00,102.11,102.66,101.55,101.79,86552.0,102.11,102.66,101.55,101.79,86552.0
2023-06-28 10:30:00,102.03,102.53,102.0,102.18,24502.0,102.03,102.53,102.0,102.18,24502.0
2023-06-28 11:00:00,102.18,102.51,102.04,102.4,20929.0,102.18,102.51,102.04,102.4,20929.0
2023-06-28 11:30:00,102.42,102.55,102.14,102.18,9729.0,102.42,102.55,102.14,102.18,9729.0
2023-06-28 12:00:00,102.22,102.6,102.12,102.31,10591.0,102.22,102.6,102.12,102.31,10591.0
2023-06-28 12:30:00,102.34,102.42,102.14,102.26,25011.0,102.34,102.42,102.14,102.26,25011.0
2023-06-28 13:00:00,102.27,102.51,102.18,102.51,15721.0,102.27,102.51,102.18,102.51,15721.0
2023-06-28 13:30:00,102.51,102.53,102.38,102.45,28408.0,102.51,102.53,102.38,102.45,28408.0
2023-06-28 14:00:00,102.48,102.54,102.31,102.42,39114.0,102.48,102.54,102.31,102.42,39114.0
2023-06-28 14:30:00,102.4,102.42,101.93,101.93,24977.0,102.4,102.42,101.93,101.93,24977.0
2023-06-28 15:00:00,102.0,102.06,101.87,101.94,11359.0,102.0,102.06,101.87,101.94,11359.0
2023-06-28 15:30:00,101.96,102.15,101.77,102.03,83716.0,101.96,102.15,101.77,102.03,83716.0
2023-06-29 09:30:00,102.3,103.12,101.63,103.12,7814.0,102.3,103.12,101.63,103.12,7814.0
2023-06-29 10:00:00,103.04,103.89,103.04,103.17,45414.0,103.04,103.89,103.04,103.17,45414.0
2023-06-29 10:30:00,103.16,103.45,102.46,102.61,17541.0,103.16,103.45,102.46,102.61,17541.0
2023-06-29 11:00:00,102.5,102.83,102.46,102.75,7254.0,102.5,102.83,102.46,102.75,7254.0
2023-06-29 11:30:00,102.83,103.27,102.81,102.9,11659.0,102.83,103.27,102.81,102.9,11659.0
2023-06-29 12:00:00,103.0,103.75,102.97,103.54,13946.0,103.0,103.75,102.97,103.54,13946.0
2023-06-29 12:30:00,103.6,104.32,103.57,104.2,42334.0,103.6,104.32,103.57,104.2,42334.0
2023-06-29 13:00:00,104.2,104.24,103.34,103.34,14695.0,104.2,104.24,103.34,103.34,14695.0
2023-06-29 13:30:00,103.34,103.48,103.16,103.16,9868.0,103.34,103.48,103.16,103.16,9868.0
2023-06-29 14:00:00,103.16,103.43,102.97,103.26,8861.0,103.16,103.43,102.97,103.26,8861.0
2023-06-29 14:30:00,103.3,103.3,102.91,103.06,7702.0,103.3,103.3,102.91,103.06,7702.0
2023-06-29 15:00:00,103.12,103.28,102.89,103.19,18921.0,103.12,103.28,102.89,103.19,18921.0
2023-06-29 15:30:00,103.17,103.49,102.97,103.46,87229.0,103.17,103.49,102.97,103.46,87229.0
2023-06-30 09:30:00,104.16,104.3,103.32,104.05,23825.0,104.16,104.3,103.32,104.05,23825.0
2023-06-30 10:00:00,104.06,104.23,103.79,104.08,27720.0,104.06,104.23,103.79,104.08,27720.0
2023-06-30 10:30:00,104.1,104.17,103.37,103.79,7128.0,104.1,104.17,103.37,103.79,7128.0
2023-06-30 11:00:00,103.83,103.83,103.2,103.31,10812.0,103.83,103.83,103.2,103.31,10812.0
2023-06-30 11:30:00,103.37,103.83,103.33,103.55,17031.0,103.37,103.83,103.33,103.55,17031.0
2023-06-30 12:00:00,103.65,103.91,103.62,103.85,9041.0,103.65,103.91,103.62,103.85,9041.0
2023-06-30 12:30:00,103.9,104.12,103.82,104.02,11245.0,103.9,104.12,103.82,104.02,11245.0
2023-06-30 13:00:00,103.92,104.1,103.82,103.95,4095.0,103.92,104.1,103.82,103.95,4095.0
2023-06-30 13:30:00,104.04,104.05,103.76,103.81,11379.0,104.04,104.05,103.76,103.81,11379.0
2023-06-30 14:00:00,103.82,103.82,103.51,103.8,62891.0,103.82,103.82,103.51,103.8,62891.0
2023-06-30 14:30:00,103.83,103.92,103.7,103.71,30818.0,103.83,103.92,103.7,103.71,30818.0
2023-06-30 15:00:00,103.76,103.98,103.46,103.93,23827.0,103.76,103.98,103.46,103.93,23827.0
2023-06-30 15:30:00,103.95,103.95,103.15,103.19,36384.0,103.95,103.95,103.15,103.19,36384.0
2023-07-03 09:30:00,102.98,104.13,102.86,102.95,14961.0,102.98,104.13,102.86,102.95,14961.0
2023-07-03 10:00:00,102.96,103.74,102.85,103.63,13906.0,102.96,103.74,102.85,103.63,13906.0
2023-07-03 10:30:00,103.63,103.63,102.88,103.1,17646.0,103.63,103.63,102.88,103.1,17646.0
2023-07-03 11:00:00,103.18,103.53,102.74,102.81,26280.0,103.18,103.53,102.74,102.81,26280.0
2023-07-03 11:30:00,102.69,103.27,102.69,103.21,8247.0,102.69,103.27,102.69,103.21,8247.0
2023-07-03 12:00:00,103.24,103.46,102.96,103.16,9390.0,103.24,103.46,102.96,103.16,9390.0
2023-07-03 12:30:00,103.34,103.49,103.18,103.18,46014.0,103.34,103.49,103.18,103.18,46014.0
2023-07-05 09:30:00,102.68,102.68,100.85,101.75,20272.0,102.68,102.68,100.85,101.75,20272.0
2023-07-05 10:00:00,102.02,102.15,101.08,101.13,14750.0,102.02,102.15,101.08,101.13,14750.0
2023-07-05 10:30:00,101.08,101.41,100.83,101.28,5338.0,101.08,101.41,100.83,101.28,5338.0
2023-07-05 11:00:00,101.45,101.56,100.65,100.97,11987.0,101.45,101.56,100.65,100.97,11987.0
2023-07-05 11:30:00,101.02,101.16,100.8,100.98,13467.0,101.02,101.16,100.8,100.98,13467.0
2023-07-05 12:00:00,100.99,101.22,100.97,101.13,6480.0,100.99,101.22,100.97,101.13,6480.0
2023-07-05 12:30:00,101.12,101.16,100.84,101.07,10681.0,101.12,101.16,100.84,101.07,10681.0
2023-07-05 13:00:00,101.03,101.23,100.93,101.15,8035.0,101.03,101.23,100.93,101.15,8035.0
2023-07-05 13:30:00,101.18,101.35,101.1,101.34,5188.0,101.18,101.35,101.1,101.34,5188.0
2023-07-05 14:00:00,101.31,101.33,100.6,100.7,8711.0,101.31,101.33,100.6,100.7,8711.0
2023-07-05 14:30:00,100.7,101.46,100.68,101.36,18631.0,100.7,101.46,100.68,101.36,18631.0
2023-07-05 15:00:00,101.4,101.56,101.3,101.43,21275.0,101.4,101.56,101.3,101.43,21275.0
2023-07-05 15:30:00,101.43,101.51,100.91,100.93,132224.0,101.43,101.51,100.91,100.93,132224.0
2023-07-06 09:30:00,99.5,99.6,98.05,98.82,20928.0,99.5,99.6,98.05,98.82,20928.0
2023-07-06 10:00:00,98.79,98.79,97.85,97.87,14282.0,98.79,98.79,97.85,97.87,14282.0
2023-07-06 10:30:00,97.75,97.95,97.52,97.54,16762.0,97.75,97.95,97.52,97.54,16762.0
2023-07-06 11:00:00,97.58,97.86,97.31,97.45,6187.0,97.58,97.86,97.31,97.45,6187.0
2023-07-06 11:30:00,97.31,98.09,97.26,98.03,18111.0,97.31,98.09,97.26,98.03,18111.0
2023-07-06 12:00:00,98.04,98.89,98.03,98.68,16489.0,98.04,98.89,98.03,98.68,16489.0
2023-07-06 12:30:00,98.68,99.27,98.65,99.2,8761.0,98.68,99.27,98.65,99.2,8761.0
2023-07-06 13:00:00,99.28,99.65,99.28,99.59,9296.0,99.28,99.65,99.28,99.59,9296.0
2023-07-06 13:30:00,99.54,99.87,99.45,99.68,11237.0,99.54,99.87,99.45,99.68,11237.0
2023-07-06 14:00:00,99.67,99.67,99.26,99.34,13186.0,99.67,99.67,99.26,99.34,13186.0
2023-07-06 14:30:00,99.34,99.93,99.34,99.88,11521.0,99.34,99.93,99.34,99.88,11521.0
2023-07-06 15:00:00,99.9,100.0,99.84,99.91,21005.0,99.9,100.0,99.84,99.91,21005.0
2023-07-06 15:30:00,99.89,100.06,99.64,99.89,69574.0,99.89,100.06,99.64,99.89,69574.0
2023-07-07 09:30:00,99.98,101.9,99.85,101.64,25143.0,99.98,101.9,99.85,101.64,25143.0
2023-07-07 10:00:00,101.67,101.94,100.7,101.67,31136.0,101.67,101.94,100.7,101.67,31136.0
2023-07-07 10:30:00,101.6,101.97,101.32,101.82,23863.0,101.6,101.97,101.32,101.82,23863.0
2023-07-07 11:00:00,101.79,102.22,101.72,101.98,166093.0,101.79,102.22,101.72,101.98,166093.0
2023-07-07 11:30:00,102.01,102.72,101.97,102.45,127039.0,102.01,102.72,101.97,102.45,127039.0
2023-07-07 12:00:00,102.45,102.53,102.24,102.43,16173.0,102.45,102.53,102.24,102.43,16173.0
2023-07-07 12:30:00,102.43,103.06,102.42,102.85,22767.0,102.43,103.06,102.42,102.85,22767.0
2023-07-07 13:00:00,102.87,103.38,102.59,103.38,98899.0,102.87,103.38,102.59,103.38,98899.0
2023-07-07 13:30:00,103.38,103.55,102.45,102.59,36302.0,103.38,103.55,102.45,102.59,36302.0
2023-07-07 14:00:00,102.49,103.87,102.49,103.79,57959.0,102.49,103.87,102.49,103.79,57959.0
2023-07-07 14:30:00,103.76,104.03,103.48,103.8,68867.0,103.76,104.03,103.48,103.8,68867.0
2023-07-07 15:00:00,103.8,104.7,103.79,104.39,79463.0,103.8,104.7,103.79,104.39,79463.0
2023-07-07 15:30:00,104.38,104.38,102.9,103.19,274890.0,104.38,104.38,102.9,103.19,274890.0
2023-07-10 09:30:00,103.36,106.75,102.94,106.09,65754.0,103.36,106.75,102.94,106.09,65754.0
2023-07-10 10:00:00,106.04,106.09,104.97,105.11,22534.0,106.04,106.09,104.97,105.11,22534.0
2023-07-10 10:30:00,105.07,105.96,104.97,105.68,9321.0,105.07,105.96,104.97,105.68,9321.0
2023-07-10 11:00:00,105.78,105.78,105.03,105.32,6576.0,105.78,105.78,105.03,105.32,6576.0
2023-07-10 11:30:00,105.25,105.65,105.16,105.65,13552.0,105.25,105.65,105.16,105.65,13552.0
2023-07-10 12:00:00,105.62,105.92,105.48,105.82,10078.0,105.62,105.92,105.48,105.82,10078.0
2023-07-10 12:30:00,105.82,105.93,105.57,105.84,17213.0,105.82,105.93,105.57,105.84,17213.0
2023-07-10 13:00:00,105.9,106.56,105.89,106.44,36340.0,105.9,106.56,105.89,106.44,36340.0
2023-07-10 13:30:00,106.49,107.18,106.49,107.16,24638.0,106.49,107.18,106.49,107.16,24638.0
2023-07-10 14:00:00,107.11,107.47,106.93,107.0,64026.0,107.11,107.47,106.93,107.0,64026.0
2023-07-10 14:30:00,107.0,107.06,106.37,106.73,11154.0,107.0,107.06,106.37,106.73,11154.0
2023-07-10 15:00:00,106.73,106.79,106.27,106.48,13943.0,106.73,106.79,106.27,106.48,13943.0
2023-07-10 15:30:00,106.47,107.13,106.4,107.1,86175.0,106.47,107.13,106.4,107.1,86175.0
2023-07-11 09:30:00,108.05,109.36,107.96,109.03,35008.0,108.05,109.36,107.96,109.03,35008.0
2023-07-11 10:00:00,109.11,110.62,109.1,110.33,78860.0,109.11,110.62,109.1,110.33,78860.0
2023-07-11 10:30:00,110.33,110.56,109.64,109.76,86628.0,110.33,110.56,109.64,109.76,86628.0
2023-07-11 11:00:00,109.85,109.91,108.69,109.07,17615.0,109.85,109.91,108.69,109.07,17615.0
2023-07-11 11:30:00,108.97,109.64,108.96,108.99,34498.0,108.97,109.64,108.96,108.99,34498.0
2023-07-11 12:00:00,109.05,109.98,109.04,109.73,19036.0,109.05,109.98,109.04,109.73,19036.0
2023-07-11 12:30:00,109.9,110.01,109.67,109.75,21474.0,109.9,110.01,109.67,109.75,21474.0
2023-07-11 13:00:00,109.84,109.96,109.76,109.89,26110.0,109.84,109.96,109.76,109.89,26110.0
2023-07-11 13:30:00,109.86,110.3,109.85,110.05,45416.0,109.86,110.3,109.85,110.05,45416.0
2023-07-11 14:00:00,110.05,110.26,109.89,110.17,40609.0,110.05,110.26,109.89,110.17,40609.0
2023-07-11 14:30:00,110.31,110.65,110.03,110.63,36894.0,110.31,110.65,110.03,110.63,36894.0
2023-07-11 15:00:00,110.67,110.77,110.21,110.25,75529.0,110.67,110.77,110.21,110.25,75529.0
2023-07-11 15:30:00,110.22,110.48,110.09,110.24,149161.0,110.22,110.48,110.09,110.24,149161.0
2023-07-12 09:30:00,112.22,113.18,111.71,112.27,59294.0,112.22,113.18,111.71,112.27,59294.0
2023-07-12 10:00:00,112.49,112.5,111.9,112.4,53559.0,112.49,112.5,111.9,112.4,53559.0
2023-07-12 10:30:00,112.47,113.58,112.23,113.58,43590.0,112.47,113.58,112.23,113.58,43590.0
2023-07-12 11:00:00,113.56,113.83,113.23,113.77,21138.0,113.56,113.83,113.23,113.77,21138.0
2023-07-12 11:30:00,113.74,113.96,113.19,113.38,81665.0,113.74,113.96,113.19,113.38,81665.0
2023-07-12 12:00:00,113.33,113.6,112.98,113.42,42262.0,113.33,113.6,112.98,113.42,42262.0
2023-07-12 12:30:00,113.42,114.02,113.41,113.84,57226.0,113.42,114.02,113.41,113.84,57226.0
2023-07-12 13:00:00,113.82,114.04,113.62,113.96,16342.0,113.82,114.04,113.62,113.96,16342.0
2023-07-12 13:30:00,113.94,114.01,113.58,113.95,19400.0,113.94,114.01,113.58,113.95,19400.0
2023-07-12 14:00:00,114.01,114.08,113.65,113.7,21256.0,114.01,114.08,113.65,113.7,21256.0
2023-07-12 14:30:00,113.69,113.94,113.59,113.64,26482.0,113.69,113.94,113.59,113.64,26482.0
2023-07-12 15:00:00,113.66,113.75,113.22,113.43,26627.0,113.66,113.75,113.22,113.43,26627.0
2023-07-12 15:30:00,113.43,114.06,113.36,113.78,137253.0,113.43,114.06,113.36,113.78,137253.0
2023-07-13 09:30:00,114.96,116.24,113.65,116.05,47015.0,114.96,116.24,113.65,116.05,47015.0
2023-07-13 10:00:00,115.98,115.98,114.9,115.37,31352.0,115.98,115.98,114.9,115.37,31352.0
2023-07-13 10:30:00,115.37,115.5,114.31,114.76,79766.0,115.37,115.5,114.31,114.76,79766.0
2023-07-13 11:00:00,114.77,114.77,114.15,114.54,31555.0,114.77,114.77,114.15,114.54,31555.0
2023-07-13 11:30:00,114.46,114.69,114.31,114.58,24392.0,114.46,114.69,114.31,114.58,24392.0
2023-07-13 12:00:00,114.56,114.64,114.28,114.6,14331.0,114.56,114.64,114.28,114.6,14331.0
2023-07-13 12:30:00,114.64,114.78,114.42,114.43,34358.0,114.64,114.78,114.42,114.43,34358.0
2023-07-13 13:00:00,114.49,114.49,114.12,114.37,18906.0,114.49,114.49,114.12,114.37,18906.0
2023-07-13 13:30:00,114.37,114.42,113.86,114.33,16610.0,114.37,114.42,113.86,114.33,16610.0
2023-07-13 14:00:00,114.33,114.62,114.25,114.34,22801.0,114.33,114.62,114.25,114.34,22801.0
2023-07-13 14:30:00,114.35,114.4,114.09,114.28,22392.0,114.35,114.4,114.09,114.28,22392.0
2023-07-13 15:00:00,114.23,114.27,113.92,114.17,33605.0,114.23,114.27,113.92,114.17,33605.0
2023-07-13 15:30:00,114.27,115.03,114.27,114.88,126064.0,114.27,115.03,114.27,114.88,126064.0
2023-07-14 09:30:00,115.25,115.25,113.54,113.75,21142.0,115.25,115.25,113.54,113.75,21142.0
2023-07-14 10:00:00,113.68,113.68,112.66,112.67,28242.0,113.68,113.68,112.66,112.67,28242.0
2023-07-14 10:30:00,112.77,113.5,112.51,113.03,38677.0,112.77,113.5,112.51,113.03,38677.0
2023-07-14 11:00:00,113.1,113.1,112.34,112.75,24259.0,113.1,113.1,112.34,112.75,24259.0
2023-07-14 11:30:00,112.8,112.93,112.48,112.92,29155.0,112.8,112.93,112.48,112.92,29155.0
2023-07-14 12:00:00,112.92,112.92,111.91,112.23,33756.0,112.92,112.92,111.91,112.23,33756.0
2023-07-14 12:30:00,112.24,112.64,112.16,112.45,28798.0,112.24,112.64,112.16,112.45,28798.0
2023-07-14 13:00:00,112.48,112.67,112.18,112.18,20172.0,112.48,112.67,112.18,112.18,20172.0
2023-07-14 13:30:00,112.18,112.45,112.16,112.35,32199.0,112.18,112.45,112.16,112.35,32199.0
2023-07-14 14:00:00,112.34,112.39,112.16,112.28,32496.0,112.34,112.39,112.16,112.28,32496.0
2023-07-14 14:30:00,112.31,112.66,112.29,112.42,29798.0,112.31,112.66,112.29,112.42,29798.0
2023-07-14 15:00:00,112.4,112.71,112.2,112.48,46660.0,112.4,112.71,112.2,112.48,46660.0
2023-07-14 15:30:00,112.53,112.57,112.13,112.29,125093.0,112.53,112.57,112.13,112.29,125093.0
2023-07-17 09:30:00,111.6,112.2,110.34,111.78,75992.0,111.6,112.2,110.34,111.78,75992.0
2023-07-17 10:00:00,111.83,112.18,111.5,111.76,14078.0,111.83,112.18,111.5,111.76,14078.0
2023-07-17 10:30:00,111.77,111.98,111.14,111.42,11454.0,111.77,111.98,111.14,111.42,11454.0
2023-07-17 11:00:00,111.54,111.95,111.34,111.38,17314.0,111.54,111.95,111.34,111.38,17314.0
2023-07-17 11:30:00,111.36,111.79,111.16,111.58,15556.0,111.36,111.79,111.16,111.58,15556.0
2023-07-17 12:00:00,111.57,111.95,111.54,111.74,9224.0,111.57,111.95,111.54,111.74,9224.0
2023-07-17 12:30:00,111.7,111.93,111.39,111.74,9943.0,111.7,111.93,111.39,111.74,9943.0
2023-07-17 13:00:00,111.74,111.79,111.59,111.66,9590.0,111.74,111.79,111.59,111.66,9590.0
2023-07-17 13:30:00,111.63,111.75,111.5,111.61,10643.0,111.63,111.75,111.5,111.61,10643.0
2023-07-17 14:00:00,111.67,112.39,111.67,112.39,17775.0,111.67,112.39,111.67,112.39,17775.0
2023-07-17 14:30:00,112.3,112.6,112.22,112.52,30847.0,112.3,112.6,112.22,112.52,30847.0
2023-07-17 15:00:00,112.48,112.63,112.28,112.52,29009.0,112.48,112.63,112.28,112.52,29009.0
2023-07-17 15:30:00,112.48,112.92,112.41,112.78,112425.0,112.48,112.92,112.41,112.78,112425.0
2023-07-18 09:30:00,112.32,114.17,112.32,113.89,20830.0,112.32,114.17,112.32,113.89,20830.0
2023-07-18 10:00:00,113.84,114.06,113.01,113.18,19116.0,113.84,114.06,113.01,113.18,19116.0
2023-07-18 10:30:00,113.25,113.28,112.49,113.05,45663.0,113.25,113.28,112.49,113.05,45663.0
2023-07-18 11:00:00,113.03,114.09,113.03,114.09,26276.0,113.03,114.09,113.03,114.09,26276.0
2023-07-18 11:30:00,114.03,114.03,113.43,113.86,32677.0,114.03,114.03,113.43,113.86,32677.0
2023-07-18 12:00:00,113.87,113.87,112.22,112.35,28585.0,113.87,113.87,112.22,112.35,28585.0
2023-07-18 12:30:00,112.3,112.3,111.32,111.56,31630.0,112.3,112.3,111.32,111.56,31630.0
2023-07-18 13:00:00,111.57,111.57,110.82,111.25,68998.0,111.57,111.57,110.82,111.25,68998.0
2023-07-18 13:30:00,111.26,111.98,111.03,111.85,18227.0,111.26,111.98,111.03,111.85,18227.0
2023-07-18 14:00:00,111.91,111.92,111.34,111.63,10575.0,111.91,111.92,111.34,111.63,10575.0
2023-07-18 14:30:00,111.62,111.62,111.12,111.31,19681.0,111.62,111.62,111.12,111.31,19681.0
2023-07-18 15:00:00,111.35,112.08,111.29,112.08,44211.0,111.35,112.08,111.29,112.08,44211.0
2023-07-18 15:30:00,112.06,112.48,111.62,112.43,109719.0,112.06,112.48,111.62,112.43,109719.0
2023-07-19 09:30:00,112.68,113.68,112.68,113.65,8100.0,112.68,113.68,112.68,113.65,8100.0
2023-07-19 10:00:00,113.32,114.18,113.2,113.57,20764.0,113.32,114.18,113.2,113.57,20764.0
2023-07-19 10:30:00,113.63,113.73,112.85,113.16,13928.0,113.63,113.73,112.85,113.16,13928.0
2023-07-19 11:00:00,112.98,113.46,112.77,112.95,10225.0,112.98,113.46,112.77,112.95,10225.0
2023-07-19 11:30:00,113.0,113.41,112.91,112.91,28945.0,113.0,113.41,112.91,112.91,28945.0
2023-07-19 12:00:00,112.98,113.13,112.5,112.77,21112.0,112.98,113.13,112.5,112.77,21112.0
2023-07-19 12:30:00,112.72,113.24,112.4,112.82,13430.0,112.72,113.24,112.4,112.82,13430.0
2023-07-19 13:00:00,112.82,112.91,112.64,112.82,12462.0,112.82,112.91,112.64,112.82,12462.0
2023-07-19 13:30:00,112.82,112.87,112.44,112.54,9729.0,112.82,112.87,112.44,112.54,9729.0
2023-07-19 14:00:00,112.61,112.69,112.11,112.23,21961.0,112.61,112.69,112.11,112.23,21961.0
2023-07-19 14:30:00,112.23,112.42,112.04,112.2,21679.0,112.23,112.42,112.04,112.2,21679.0
2023-07-19 15:00:00,112.23,112.68,112.21,112.43,27284.0,112.23,112.68,112.21,112.43,27284.0
2023-07-19 15:30:00,112.4,112.66,112.1,112.5,122821.0,112.4,112.66,112.1,112.5,122821.0
2023-07-20 09:30:00,112.31,112.84,111.63,112.55,75892.0,112.31,112.84,111.63,112.55,75892.0
2023-07-20 10:00:00,112.66,112.66,111.05,111.28,14457.0,112.66,112.66,111.05,111.28,14457.0
2023-07-20 10:30:00,111.26,111.26,110.12,110.59,15387.0,111.26,111.26,110.12,110.59,15387.0
2023-07-20 11:00:00,110.48,110.77,110.45,110.64,9431.0,110.48,110.77,110.45,110.64,9431.0
2023-07-20 11:30:00,110.54,110.96,110.5,110.89,8244.0,110.54,110.96,110.5,110.89,8244.0
2023-07-20 12:00:00,110.92,111.15,110.65,110.68,14046.0,110.92,111.15,110.65,110.68,14046.0
2023-07-20 12:30:00,110.74,110.75,110.3,110.5,41452.0,110.74,110.75,110.3,110.5,41452.0
2023-07-20 13:00:00,110.59,110.85,110.46,110.55,14795.0,110.59,110.85,110.46,110.55,14795.0
2023-07-20 13:30:00,110.56,110.62,110.23,110.23,18206.0,110.56,110.62,110.23,110.23,18206.0
2023-07-20 14:00:00,110.21,110.5,109.99,109.99,34734.0,110.21,110.5,109.99,109.99,34734.0
2023-07-20 14:30:00,109.97,110.56,109.91,110.38,34739.0,109.97,110.56,109.91,110.38,34739.0
2023-07-20 15:00:00,110.42,110.46,110.06,110.18,24626.0,110.42,110.46,110.06,110.18,24626.0
2023-07-20 15:30:00,110.23,110.45,109.95,110.39,90989.0,110.23,110.45,109.95,110.39,90989.0
2023-07-21 09:30:00,110.96,110.96,108.63,108.98,51309.0,110.96,110.96,108.63,108.98,51309.0
2023-07-21 10:00:00,108.92,109.78,108.53,108.79,71069.0,108.92,109.78,108.53,108.79,71069.0
2023-07-21 10:30:00,108.85,109.32,108.64,109.13,11823.0,108.85,109.32,108.64,109.13,11823.0
2023-07-21 11:00:00,109.25,109.74,109.12,109.73,14856.0,109.25,109.74,109.12,109.73,14856.0
2023-07-21 11:30:00,109.78,109.91,109.55,109.76,7961.0,109.78,109.91,109.55,109.76,7961.0
2023-07-21 12:00:00,109.79,109.97,109.46,109.48,27696.0,109.79,109.97,109.46,109.48,27696.0
2023-07-21 12:30:00,109.47,109.83,109.28,109.83,17475.0,109.47,109.83,109.28,109.83,17475.0
2023-07-21 13:00:00,109.82,111.38,109.8,110.87,81575.0,109.82,111.38,109.8,110.87,81575.0
2023-07-21 13:30:00,110.85,110.88,110.3,110.53,36849.0,110.85,110.88,110.3,110.53,36849.0
2023-07-21 14:00:00,110.58,110.68,110.18,110.36,14331.0,110.58,110.68,110.18,110.36,14331.0
2023-07-21 14:30:00,110.28,110.57,110.01,110.03,20566.0,110.28,110.57,110.01,110.03,20566.0
2023-07-21 15:00:00,110.06,110.14,109.63,110.12,41252.0,110.06,110.14,109.63,110.12,41252.0
2023-07-21 15:30:00,110.2,110.48,110.05,110.3,112868.0,110.2,110.48,110.05,110.3,112868.0
2023-07-24 09:30:00,110.8,112.29,109.26,111.34,93071.0,110.8,112.29,109.26,111.34,93071.0
2023-07-24 10:00:00,111.49,112.27,111.02,111.07,59083.0,111.49,112.27,111.02,111.07,59083.0
2023-07-24 10:30:00,111.0,111.42,110.39,111.18,22702.0,111.0,111.42,110.39,111.18,22702.0
2023-07-24 11:00:00,111.23,111.39,110.93,111.3,30890.0,111.23,111.39,110.93,111.3,30890.0
2023-07-24 11:30:00,111.36,111.68,111.02,111.44,58213.0,111.36,111.68,111.02,111.44,58213.0
2023-07-24 12:00:00,111.43,111.72,111.19,111.61,17703.0,111.43,111.72,111.19,111.61,17703.0
2023-07-24 12:30:00,111.61,111.97,111.32,111.75,10472.0,111.61,111.97,111.32,111.75,10472.0
2023-07-24 13:00:00,111.7,111.7,110.89,111.09,36583.0,111.7,111.7,110.89,111.09,36583.0
2023-07-24 13:30:00,111.17,111.24,110.65,110.75,23912.0,111.17,111.24,110.65,110.75,23912.0
2023-07-24 14:00:00,110.78,110.95,110.51,110.65,20448.0,110.78,110.95,110.51,110.65,20448.0
2023-07-24 14:30:00,110.59,110.69,110.41,110.6,36983.0,110.59,110.69,110.41,110.6,36983.0
2023-07-24 15:00:00,110.58,110.71,110.38,110.58,110428.0,110.58,110.71,110.38,110.58,110428.0
2023-07-24 15:30:00,110.59,111.42,110.51,111.38,144441.0,110.59,111.42,110.51,111.38,144441.0
2023-07-25 09:30:00,110.83,111.53,110.17,111.26,30418.0,110.83,111.53,110.17,111.26,30418.0
2023-07-25 10:00:00,111.29,112.91,111.29,112.9,26887.0,111.29,112.91,111.29,112.9,26887.0
2023-07-25 10:30:00,112.91,113.85,112.9,113.33,39957.0,112.91,113.85,112.9,113.33,39957.0
2023-07-25 11:00:00,113.33,113.86,113.0,113.83,28827.0,113.33,113.86,113.0,113.83,28827.0
2023-07-25 11:30:00,113.83,113.87,113.4,113.85,47042.0,113.83,113.87,113.4,113.85,47042.0
2023-07-25 12:00:00,113.85,114.35,113.55,114.19,36693.0,113.85,114.35,113.55,114.19,36693.0
2023-07-25 12:30:00,114.23,114.23,113.15,113.28,39310.0,114.23,114.23,113.15,113.28,39310.0
2023-07-25 13:00:00,113.28,113.79,113.28,113.58,22257.0,113.28,113.79,113.28,113.58,22257.0
2023-07-25 13:30:00,113.57,113.61,112.63,112.83,16495.0,113.57,113.61,112.63,112.83,16495.0
2023-07-25 14:00:00,112.79,113.28,112.59,113.28,17427.0,112.79,113.28,112.59,113.28,17427.0
2023-07-25 14:30:00,113.29,113.33,112.82,112.9,39076.0,113.29,113.33,112.82,112.9,39076.0
2023-07-25 15:00:00,112.98,113.16,112.82,113.08,36715.0,112.98,113.16,112.82,113.08,36715.0
2023-07-25 15:30:00,113.09,113.39,112.97,113.12,131713.0,113.09,113.39,112.97,113.12,131713.0
2023-07-26 09:30:00,112.85,115.28,112.85,113.84,62295.0,112.85,115.28,112.85,113.84,62295.0
2023-07-26 10:00:00,113.87,114.44,113.26,113.98,37938.0,113.87,114.44,113.26,113.98,37938.0
2023-07-26 10:30:00,113.95,114.14,113.48,113.48,20231.0,113.95,114.14,113.48,113.48,20231.0
2023-07-26 11:00:00,113.44,114.32,113.23,114.29,26912.0,113.44,114.32,113.23,114.29,26912.0
2023-07-26 11:30:00,114.2,114.53,113.92,114.23,50661.0,114.2,114.53,113.92,114.23,50661.0
2023-07-26 12:00:00,114.23,114.65,113.98,114.6,14877.0,114.23,114.65,113.98,114.6,14877.0
2023-07-26 12:30:00,114.64,114.71,114.42,114.49,19793.0,114.64,114.71,114.42,114.49,19793.0
2023-07-26 13:00:00,114.54,115.02,114.46,114.89,26991.0,114.54,115.02,114.46,114.89,26991.0
2023-07-26 13:30:00,114.87,115.01,114.65,114.94,17352.0,114.87,115.01,114.65,114.94,17352.0
2023-07-26 14:00:00,114.86,115.15,114.45,115.0,28813.0,114.86,115.15,114.45,115.0,28813.0
2023-07-26 14:30:00,115.02,115.86,114.93,115.61,61347.0,115.02,115.86,114.93,115.61,61347.0
2023-07-26 15:00:00,115.59,115.71,115.02,115.32,67789.0,115.59,115.71,115.02,115.32,67789.0
2023-07-26 15:30:00,115.31,116.19,114.98,116.1,194768.0,115.31,116.19,114.98,116.1,194768.0
2023-07-27 09:30:00,117.64,117.77,116.51,117.72,32601.0,117.64,117.77,116.51,117.72,32601.0
2023-07-27 10:00:00,117.8,118.26,117.4,117.76,30630.0,117.8,118.26,117.4,117.76,30630.0
2023-07-27 10:30:00,117.81,118.13,116.92,117.09,21526.0,117.81,118.13,116.92,117.09,21526.0
2023-07-27 11:00:00,117.09,117.97,116.84,117.84,51560.0,117.09,117.97,116.84,117.84,51560.0
2023-07-27 11:30:00,117.87,117.89,117.3,117.62,26700.0,117.87,117.89,117.3,117.62,26700.0
2023-07-27 12:00:00,117.63,118.22,117.46,118.19,24384.0,117.63,118.22,117.46,118.19,24384.0
2023-07-27 12:30:00,118.25,118.32,117.7,117.89,32348.0,118.25,118.32,117.7,117.89,32348.0
2023-07-27 13:00:00,117.92,117.97,116.75,116.83,28801.0,117.92,117.97,116.75,116.83,28801.0
2023-07-27 13:30:00,116.76,116.79,115.98,116.12,20914.0,116.76,116.79,115.98,116.12,20914.0
2023-07-27 14:00:00,116.21,116.39,115.81,115.82,32237.0,116.21,116.39,115.81,115.82,32237.0
2023-07-27 14:30:00,115.82,115.92,115.32,115.36,33777.0,115.82,115.92,115.32,115.36,33777.0
2023-07-27 15:00:00,115.37,115.51,115.1,115.14,28675.0,115.37,115.51,115.1,115.14,28675.0
2023-07-27 15:30:00,115.15,115.51,114.81,115.01,124970.0,115.15,115.51,114.81,115.01,124970.0
2023-07-28 09:30:00,115.96,116.94,108.62,110.37,93942.0,115.96,116.94,108.62,110.37,93942.0
2023-07-28 10:00:00,110.42,111.02,108.96,109.13,75449.0,110.42,111.02,108.96,109.13,75449.0
2023-07-28 10:30:00,109.1,109.8,107.03,107.03,163573.0,109.1,109.8,107.03,107.03,163573.0
2023-07-28 11:00:00,107.13,107.88,106.96,107.42,63486.0,107.13,107.88,106.96,107.42,63486.0
2023-07-28 11:30:00,107.5,109.06,107.5,108.66,114605.0,107.5,109.06,107.5,108.66,114605.0
2023-07-28 12:00:00,108.67,108.71,106.4,106.88,96860.0,108.67,108.71,106.4,106.88,96860.0
2023-07-28 12:30:00,106.91,108.38,106.9,107.94,90113.0,106.91,108.38,106.9,107.94,90113.0
2023-07-28 13:00:00,107.93,108.87,107.73,108.5,91660.0,107.93,108.87,107.73,108.5,91660.0
2023-07-28 13:30:00,108.54,108.94,108.21,108.39,66670.0,108.54,108.94,108.21,108.39,66670.0
2023-07-28 14:00:00,108.39,108.51,107.64,107.99,50438.0,108.39,108.51,107.64,107.99,50438.0
2023-07-28 14:30:00,107.99,108.07,107.23,107.55,57282.0,107.99,108.07,107.23,107.55,57282.0
2023-07-28 15:00:00,107.49,107.88,107.21,107.49,62232.0,107.49,107.88,107.21,107.49,62232.0
2023-07-28 15:30:00,107.45,107.7,107.0,107.06,256705.0,107.45,107.7,107.0,107.06,256705.0
2023-07-31 09:30:00,107.03,107.34,104.56,104.61,72565.0,107.03,107.34,104.56,104.61,72565.0
2023-07-31 10:00:00,104.81,107.47,104.51,107.25,85439.0,104.81,107.47,104.51,107.25,85439.0
2023-07-31 10:30:00,107.22,107.52,106.21,106.21,52695.0,107.22,107.52,106.21,106.21,52695.0
2023-07-31 11:00:00,106.24,106.77,106.0,106.77,49310.0,106.24,106.77,106.0,106.77,49310.0
2023-07-31 11:30:00,106.79,106.88,106.0,106.16,42148.0,106.79,106.88,106.0,106.16,42148.0
2023-07-31 12:00:00,106.32,106.37,105.85,105.99,19712.0,106.32,106.37,105.85,105.99,19712.0
2023-07-31 12:30:00,105.86,105.86,104.91,105.19,28318.0,105.86,105.86,104.91,105.19,28318.0
2023-07-31 13:00:00,105.16,105.77,105.05,105.77,33836.0,105.16,105.77,105.05,105.77,33836.0
2023-07-31 13:30:00,105.8,106.09,105.29,106.09,30411.0,105.8,106.09,105.29,106.09,30411.0
2023-07-31 14:00:00,106.17,106.18,105.46,105.51,24038.0,106.17,106.18,105.46,105.51,24038.0
2023-07-31 14:30:00,105.54,105.67,105.33,105.51,30520.0,105.54,105.67,105.33,105.51,30520.0
2023-07-31 15:00:00,105.5,105.82,105.29,105.81,23521.0,105.5,105.82,105.29,105.81,23521.0
2023-07-31 15:30:00,105.82,106.37,105.41,106.34,139383.0,105.82,106.37,105.41,106.34,139383.0
2023-08-01 09:30:00,105.57,107.41,104.7,107.37,29508.0,105.57,107.41,104.7,107.37,29508.0
2023-08-01 10:00:00,107.38,108.15,107.11,107.16,42847.0,107.38,108.15,107.11,107.16,42847.0
2023-08-01 10:30:00,107.11,107.87,107.01,107.47,24950.0,107.11,107.87,107.01,107.47,24950.0
2023-08-01 11:00:00,107.45,107.5,106.99,107.13,13948.0,107.45,107.5,106.99,107.13,13948.0
2023-08-01 11:30:00,107.13,107.14,106.74,107.03,17116.0,107.13,107.14,106.74,107.03,17116.0
2023-08-01 12:00:00,107.05,107.14,106.78,107.01,17697.0,107.05,107.14,106.78,107.01,17697.0
2023-08-01 12:30:00,107.01,107.68,106.96,107.34,15429.0,107.01,107.68,106.96,107.34,15429.0
2023-08-01 13:00:00,107.33,107.35,106.97,107.22,15101.0,107.33,107.35,106.97,107.22,15101.0
2023-08-01 13:30:00,107.22,107.34,106.88,106.97,10350.0,107.22,107.34,106.88,106.97,10350.0
2023-08-01 14:00:00,106.97,107.46,106.94,107.32,13038.0,106.97,107.46,106.94,107.32,13038.0
2023-08-01 14:30:00,107.35,107.35,107.08,107.15,16727.0,107.35,107.35,107.08,107.15,16727.0
2023-08-01 15:00:00,107.14,107.5,107.14,107.25,16721.0,107.14,107.5,107.14,107.25,16721.0
2023-08-01 15:30:00,107.26,108.0,107.19,107.9,100623.0,107.26,108.0,107.19,107.9,100623.0
2023-08-02 09:30:00,106.32,106.74,105.8,106.61,19186.0,106.32,106.74,105.8,106.61,19186.0
2023-08-02 10:00:00,106.75,106.85,105.57,105.7,25571.0,106.75,106.85,105.57,105.7,25571.0
2023-08-02 10:30:00,105.69,106.03,105.01,105.34,19825.0,105.69,106.03,105.01,105.34,19825.0
2023-08-02 11:00:00,105.38,105.82,105.05,105.65,25657.0,105.38,105.82,105.05,105.65,25657.0
2023-08-02 11:30:00,105.64,106.33,105.63,106.05,22282.0,105.64,106.33,105.63,106.05,22282.0
2023-08-02 12:00:00,106.04,106.4,105.7,106.22,14907.0,106.04,106.4,105.7,106.22,14907.0
2023-08-02 12:30:00,106.22,107.0,105.96,106.7,24426.0,106.22,107.0,105.96,106.7,24426.0
2023-08-02 13:00:00,106.73,106.85,106.35,106.39,13634.0,106.73,106.85,106.35,106.39,13634.0
2023-08-02 13:30:00,106.38,107.12,106.38,107.01,18581.0,106.38,107.12,106.38,107.01,18581.0
2023-08-02 14:00:00,107.04,107.08,106.4,106.77,14745.0,107.04,107.08,106.4,106.77,14745.0
2023-08-02 14:30:00,106.81,106.97,106.54,106.62,24538.0,106.81,106.97,106.54,106.62,24538.0
2023-08-02 15:00:00,106.66,106.93,106.51,106.51,29212.0,106.66,106.93,106.51,106.51,29212.0
2023-08-02 15:30:00,106.57,106.98,106.54,106.75,91892.0,106.57,106.98,106.54,106.75,91892.0
2023-08-03 09:30:00,106.53,106.53,104.66,104.91,15717.0,106.53,106.53,104.66,104.91,15717.0
2023-08-03 10:00:00,104.91,104.98,104.1,104.17,21088.0,104.91,104.98,104.1,104.17,21088.0
2023-08-03 10:30:00,104.09,104.54,103.88,104.14,39763.0,104.09,104.54,103.88,104.14,39763.0
2023-08-03 11:00:00,104.14,104.39,103.87,104.06,15845.0,104.14,104.39,103.87,104.06,15845.0
2023-08-03 11:30:00,103.97,103.98,103.39,103.7,30672.0,103.97,103.98,103.39,103.7,30672.0
2023-08-03 12:00:00,103.63,103.97,103.53,103.83,15375.0,103.63,103.97,103.53,103.83,15375.0
2023-08-03 12:30:00,103.81,104.34,103.65,104.29,8664.0,103.81,104.34,103.65,104.29,8664.0
2023-08-03 13:00:00,104.34,104.65,104.3,104.45,15579.0,104.34,104.65,104.3,104.45,15579.0
2023-08-03 13:30:00,104.52,104.56,104.03,104.05,12962.0,104.52,104.56,104.03,104.05,12962.0
2023-08-03 14:00:00,104.08,104.49,104.02,104.4,12399.0,104.08,104.49,104.02,104.4,12399.0
2023-08-03 14:30:00,104.44,104.55,103.94,104.25,14294.0,104.44,104.55,103.94,104.25,14294.0
2023-08-03 15:00:00,104.26,104.55,104.1,104.19,11645.0,104.26,104.55,104.1,104.19,11645.0
2023-08-03 15:30:00,104.17,104.28,103.91,104.12,67488.0,104.17,104.28,103.91,104.12,67488.0
2023-08-04 09:30:00,104.36,105.0,103.16,104.5,26915.0,104.36,105.0,103.16,104.5,26915.0
2023-08-04 10:00:00,104.51,105.51,104.42,105.5,23076.0,104.51,105.51,104.42,105.5,23076.0
2023-08-04 10:30:00,105.55,105.71,105.12,105.38,22266.0,105.55,105.71,105.12,105.38,22266.0
2023-08-04 11:00:00,105.38,105.7,105.19,105.7,16143.0,105.38,105.7,105.19,105.7,16143.0
2023-08-04 11:30:00,105.72,105.72,105.15,105.4,15688.0,105.72,105.72,105.15,105.4,15688.0
2023-08-04 12:00:00,105.41,105.88,105.29,105.87,21456.0,105.41,105.88,105.29,105.87,21456.0
2023-08-04 12:30:00,105.9,105.92,105.56,105.63,16425.0,105.9,105.92,105.56,105.63,16425.0
2023-08-04 13:00:00,105.56,105.88,105.53,105.88,16212.0,105.56,105.88,105.53,105.88,16212.0
2023-08-04 13:30:00,105.92,106.29,105.9,106.04,26082.0,105.92,106.29,105.9,106.04,26082.0
2023-08-04 14:00:00,105.96,106.01,105.32,105.38,18316.0,105.96,106.01,105.32,105.38,18316.0
2023-08-04 14:30:00,105.43,105.45,105.01,105.27,24523.0,105.43,105.45,105.01,105.27,24523.0
2023-08-04 15:00:00,105.31,105.34,104.72,104.88,15329.0,105.31,105.34,104.72,104.88,15329.0
2023-08-04 15:30:00,104.92,105.31,104.72,105.29,73974.0,104.92,105.31,104.72,105.29,73974.0
2023-08-07 09:30:00,105.26,106.5,104.84,105.68,14586.0,105.26,106.5,104.84,105.68,14586.0
2023-08-07 10:00:00,105.69,106.22,105.46,106.13,11420.0,105.69,106.22,105.46,106.13,11420.0
2023-08-07 10:30:00,106.24,106.55,106.11,106.44,9593.0,106.24,106.55,106.11,106.44,9593.0
2023-08-07 11:00:00,106.41,106.63,105.83,105.95,13885.0,106.41,106.63,105.83,105.95,13885.0
2023-08-07 11:30:00,105.95,106.01,105.61,105.73,26477.0,105.95,106.01,105.61,105.73,26477.0
2023-08-07 12:00:00,105.75,106.23,105.58,106.13,7770.0,105.75,106.23,105.58,106.13,7770.0
2023-08-07 12:30:00,106.16,106.25,105.85,106.05,6311.0,106.16,106.25,105.85,106.05,6311.0
2023-08-07 13:00:00,106.15,106.32,106.0,106.11,13438.0,106.15,106.32,106.0,106.11,13438.0
2023-08-07 13:30:00,106.1,106.18,105.56,105.62,6395.0,106.1,106.18,105.56,105.62,6395.0
2023-08-07 14:00:00,105.64,105.85,105.46,105.77,18904.0,105.64,105.85,105.46,105.77,18904.0
2023-08-07 14:30:00,105.79,105.94,105.69,105.75,9563.0,105.79,105.94,105.69,105.75,9563.0
2023-08-07 15:00:00,105.77,105.8,105.41,105.51,7153.0,105.77,105.8,105.41,105.51,7153.0
2023-08-07 15:30:00,105.48,106.29,105.4,106.11,59845.0,105.48,106.29,105.4,106.11,59845.0
2023-08-08 09:30:00,104.5,104.5,103.33,103.56,13904.0,104.5,104.5,103.33,103.56,13904.0
2023-08-08 10:00:00,103.52,103.67,102.67,103.28,10547.0,103.52,103.67,102.67,103.28,10547.0
2023-08-08 10:30:00,103.17,103.76,102.93,103.59,8520.0,103.17,103.76,102.93,103.59,8520.0
2023-08-08 11:00:00,103.55,103.77,103.15,103.77,11457.0,103.55,103.77,103.15,103.77,11457.0
2023-08-08 11:30:00,103.69,104.28,103.55,104.21,13497.0,103.69,104.28,103.55,104.21,13497.0
2023-08-08 12:00:00,104.22,104.75,104.21,104.68,5307.0,104.22,104.75,104.21,104.68,5307.0
2023-08-08 12:30:00,104.7,105.22,104.7,105.22,8889.0,104.7,105.22,104.7,105.22,8889.0
2023-08-08 13:00:00,105.19,105.71,105.19,105.64,10514.0,105.19,105.71,105.19,105.64,10514.0
2023-08-08 13:30:00,105.67,105.67,105.34,105.34,5868.0,105.67,105.67,105.34,105.34,5868.0
2023-08-08 14:00:00,105.33,105.52,105.27,105.35,9263.0,105.33,105.52,105.27,105.35,9263.0
2023-08-08 14:30:00,105.39,105.69,105.38,105.59,13200.0,105.39,105.69,105.38,105.59,13200.0
2023-08-08 15:00:00,105.6,105.86,105.49,105.77,15420.0,105.6,105.86,105.49,105.77,15420.0
2023-08-08 15:30:00,105.76,106.05,105.71,105.8,77601.0,105.76,106.05,105.71,105.8,77601.0
2023-08-09 09:30:00,105.23,105.53,104.37,104.59,24793.0,105.23,105.53,104.37,104.59,24793.0
2023-08-09 10:00:00,104.57,104.89,104.04,104.78,29232.0,104.57,104.89,104.04,104.78,29232.0
2023-08-09 10:30:00,104.88,105.26,104.79,104.96,14693.0,104.88,105.26,104.79,104.96,14693.0
2023-08-09 11:00:00,104.95,104.95,104.18,104.24,14407.0,104.95,104.95,104.18,104.24,14407.0
2023-08-09 11:30:00,104.11,104.59,103.82,103.9,7625.0,104.11,104.59,103.82,103.9,7625.0
2023-08-09 12:00:00,103.9,104.32,103.78,104.29,6331.0,103.9,104.32,103.78,104.29,6331.0
2023-08-09 12:30:00,104.27,104.79,104.26,104.79,4086.0,104.27,104.79,104.26,104.79,4086.0
2023-08-09 13:00:00,104.71,104.95,104.64,104.72,7341.0,104.71,104.95,104.64,104.72,7341.0
2023-08-09 13:30:00,104.76,104.79,104.46,104.57,12931.0,104.76,104.79,104.46,104.57,12931.0
2023-08-09 14:00:00,104.58,105.0,104.56,104.96,7803.0,104.58,105.0,104.56,104.96,7803.0
2023-08-09 14:30:00,104.97,105.1,104.87,104.95,11694.0,104.97,105.1,104.87,104.95,11694.0
2023-08-09 15:00:00,104.95,104.97,104.71,104.82,10242.0,104.95,104.97,104.71,104.82,10242.0
2023-08-09 15:30:00,104.78,104.85,103.75,103.82,156712.0,104.78,104.85,103.75,103.82,156712.0
2023-08-10 09:30:00,104.45,104.91,103.77,104.65,15205.0,104.45,104.91,103.77,104.65,15205.0
2023-08-10 10:00:00,104.7,105.24,104.41,104.77,17240.0,104.7,105.24,104.41,104.77,17240.0
2023-08-10 10:30:00,104.71,104.97,104.05,104.77,10020.0,104.71,104.97,104.05,104.77,10020.0
2023-08-10 11:00:00,104.69,104.78,104.18,104.29,8069.0,104.69,104.78,104.18,104.29,8069.0
2023-08-10 11:30:00,104.34,104.42,103.44,103.85,12077.0,104.34,104.42,103.44,103.85,12077.0
2023-08-10 12:00:00,103.88,103.88,102.83,103.06,15795.0,103.88,103.88,102.83,103.06,15795.0
2023-08-10 12:30:00,102.93,103.52,102.93,103.06,9927.0,102.93,103.52,102.93,103.06,9927.0
2023-08-10 13:00:00,103.11,103.4,102.92,103.29,7450.0,103.11,103.4,102.92,103.29,7450.0
2023-08-10 13:30:00,103.19,103.19,102.57,102.72,9339.0,103.19,103.19,102.57,102.72,9339.0
2023-08-10 14:00:00,102.72,103.49,102.71,103.39,8964.0,102.72,103.49,102.71,103.39,8964.0
2023-08-10 14:30:00,103.44,103.51,103.08,103.49,8254.0,103.44,103.51,103.08,103.49,8254.0
2023-08-10 15:00:00,103.49,103.5,103.13,103.19,11600.0,103.49,103.5,103.13,103.19,11600.0
2023-08-10 15:30:00,103.16,103.22,102.82,103.07,117058.0,103.16,103.22,102.82,103.07,117058.0
2023-08-11 09:30:00,102.26,102.94,101.57,101.7,14017.0,102.26,102.94,101.57,101.7,14017.0
2023-08-11 10:00:00,101.81,102.41,101.79,102.36,17084.0,101.81,102.41,101.79,102.36,17084.0
2023-08-11 10:30:00,102.38,102.87,102.0,102.2,34710.0,102.38,102.87,102.0,102.2,34710.0
2023-08-11 11:00:00,102.2,102.54,102.09,102.42,26932.0,102.2,102.54,102.09,102.42,26932.0
2023-08-11 11:30:00,102.45,102.66,102.33,102.64,13120.0,102.45,102.66,102.33,102.64,13120.0
2023-08-11 12:00:00,102.83,102.83,102.41,102.43,8977.0,102.83,102.83,102.41,102.43,8977.0
2023-08-11 12:30:00,102.43,102.55,102.15,102.2,7163.0,102.43,102.55,102.15,102.2,7163.0
2023-08-11 13:00:00,102.22,102.27,102.04,102.21,8144.0,102.22,102.27,102.04,102.21,8144.0
2023-08-11 13:30:00,102.22,102.22,101.84,101.96,7427.0,102.22,102.22,101.84,101.96,7427.0
2023-08-11 14:00:00,102.04,102.48,102.03,102.35,7981.0,102.04,102.48,102.03,102.35,7981.0
2023-08-11 14:30:00,102.39,102.57,102.31,102.5,11473.0,102.39,102.57,102.31,102.5,11473.0
2023-08-11 15:00:00,102.46,102.55,102.29,102.55,18655.0,102.46,102.55,102.29,102.55,18655.0
2023-08-11 15:30:00,102.51,102.67,102.37,102.52,56444.0,102.51,102.67,102.37,102.52,56444.0
2023-08-14 09:30:00,101.18,101.93,101.18,101.38,10486.0,101.18,101.93,101.18,101.38,10486.0
2023-08-14 10:00:00,101.18,101.39,100.95,101.07,7828.0,101.18,101.39,100.95,101.07,7828.0
2023-08-14 10:30:00,101.07,101.52,101.02,101.5,21118.0,101.07,101.52,101.02,101.5,21118.0
2023-08-14 11:00:00,101.54,101.91,101.54,101.83,7682.0,101.54,101.91,101.54,101.83,7682.0
2023-08-14 11:30:00,101.9,101.9,101.7,101.84,4100.0,101.9,101.9,101.7,101.84,4100.0
2023-08-14 12:00:00,101.82,101.82,101.52,101.56,3111.0,101.82,101.82,101.52,101.56,3111.0
2023-08-14 12:30:00,101.56,101.78,101.51,101.61,4609.0,101.56,101.78,101.51,101.61,4609.0
2023-08-14 13:00:00,101.58,101.6,101.36,101.43,6342.0,101.58,101.6,101.36,101.43,6342.0
2023-08-14 13:30:00,101.44,101.46,101.25,101.37,7540.0,101.44,101.46,101.25,101.37,7540.0
2023-08-14 14:00:00,101.38,101.42,101.2,101.27,8010.0,101.38,101.42,101.2,101.27,8010.0
2023-08-14 14:30:00,101.27,101.42,100.97,101.41,12300.0,101.27,101.42,100.97,101.41,12300.0
2023-08-14 15:00:00,101.34,101.5,101.22,101.39,13160.0,101.34,101.5,101.22,101.39,13160.0
2023-08-14 15:30:00,101.36,101.57,101.28,101.52,58870.0,101.36,101.57,101.28,101.52,58870.0
2023-08-15 09:30:00,100.39,100.87,100.17,100.76,13543.0,100.39,100.87,100.17,100.76,13543.0
2023-08-15 10:00:00,100.81,100.89,100.07,100.52,37402.0,100.81,100.89,100.07,100.52,37402.0
2023-08-15 10:30:00,100.56,100.78,100.29,100.61,8164.0,100.56,100.78,100.29,100.61,8164.0
2023-08-15 11:00:00,100.68,100.74,100.18,100.49,6092.0,100.68,100.74,100.18,100.49,6092.0
2023-08-15 11:30:00,100.53,100.53,100.34,100.44,8025.0,100.53,100.53,100.34,100.44,8025.0
2023-08-15 12:00:00,100.46,100.86,100.46,100.58,9426.0,100.46,100.86,100.46,100.58,9426.0
2023-08-15 12:30:00,100.58,100.62,100.44,100.53,7721.0,100.58,100.62,100.44,100.53,7721.0
2023-08-15 13:00:00,100.51,100.58,100.37,100.54,5643.0,100.51,100.58,100.37,100.54,5643.0
2023-08-15 13:30:00,100.48,100.87,100.3,100.82,9840.0,100.48,100.87,100.3,100.82,9840.0
2023-08-15 14:00:00,100.77,100.77,100.37,100.44,15875.0,100.77,100.77,100.37,100.44,15875.0
2023-08-15 14:30:00,100.43,100.58,100.4,100.45,32516.0,100.43,100.58,100.4,100.45,32516.0
2023-08-15 15:00:00,100.46,100.53,100.23,100.29,25777.0,100.46,100.53,100.23,100.29,25777.0
2023-08-15 15:30:00,100.23,100.51,100.04,100.06,63893.0,100.23,100.51,100.04,100.06,63893.0
2023-08-16 09:30:00,99.48,100.29,99.48,99.9,17340.0,99.48,100.29,99.48,99.9,17340.0
2023-08-16 10:00:00,99.75,100.31,99.75,100.02,15312.0,99.75,100.31,99.75,100.02,15312.0
2023-08-16 10:30:00,100.04,100.11,99.58,99.69,9206.0,100.04,100.11,99.58,99.69,9206.0
2023-08-16 11:00:00,99.61,99.67,99.31,99.4,12088.0,99.61,99.67,99.31,99.4,12088.0
2023-08-16 11:30:00,99.36,99.47,99.11,99.33,15624.0,99.36,99.47,99.11,99.33,15624.0
2023-08-16 12:00:00,99.31,99.31,98.7,98.95,10075.0,99.31,99.31,98.7,98.95,10075.0
2023-08-16 12:30:00,98.94,99.21,98.87,98.93,9673.0,98.94,99.21,98.87,98.93,9673.0
2023-08-16 13:00:00,98.98,99.05,98.62,98.73,11601.0,98.98,99.05,98.62,98.73,11601.0
2023-08-16 13:30:00,98.76,99.33,98.62,99.26,67233.0,98.76,99.33,98.62,99.26,67233.0
2023-08-16 14:00:00,99.2,99.28,98.85,99.2,13355.0,99.2,99.28,98.85,99.2,13355.0
2023-08-16 14:30:00,99.27,99.31,98.78,99.23,13425.0,99.27,99.31,98.78,99.23,13425.0
2023-08-16 15:00:00,99.22,99.28,98.77,98.9,21355.0,99.22,99.28,98.77,98.9,21355.0
2023-08-16 15:30:00,98.9,99.08,98.6,98.89,157068.0,98.9,99.08,98.6,98.89,157068.0
2023-08-17 09:30:00,99.54,99.77,98.99,99.18,8729.0,99.54,99.77,98.99,99.18,8729.0
2023-08-17 10:00:00,99.18,99.94,99.09,99.66,6693.0,99.18,99.94,99.09,99.66,6693.0
2023-08-17 10:30:00,99.68,99.68,99.3,99.64,14249.0,99.68,99.68,99.3,99.64,14249.0
2023-08-17 11:00:00,99.43,99.54,98.7,98.83,5962.0,99.43,99.54,98.7,98.83,5962.0
2023-08-17 11:30:00,98.88,99.02,98.61,98.67,2417.0,98.88,99.02,98.61,98.67,2417.0
2023-08-17 12:00:00,98.77,99.0,98.66,98.94,8762.0,98.77,99.0,98.66,98.94,8762.0
2023-08-17 12:30:00,99.05,99.05,98.71,98.87,11702.0,99.05,99.05,98.71,98.87,11702.0
2023-08-17 13:00:00,98.86,98.89,98.37,98.42,2317.0,98.86,98.89,98.37,98.42,2317.0
2023-08-17 13:30:00,98.44,98.51,98.1,98.21,5277.0,98.44,98.51,98.1,98.21,5277.0
2023-08-17 14:00:00,98.18,98.19,97.52,97.55,7784.0,98.18,98.19,97.52,97.55,7784.0
2023-08-17 14:30:00,97.5,97.72,97.31,97.44,14808.0,97.5,97.72,97.31,97.44,14808.0
2023-08-17 15:00:00,97.44,97.49,97.18,97.43,23827.0,97.44,97.49,97.18,97.43,23827.0
2023-08-17 15:30:00,97.43,97.49,96.95,97.31,100132.0,97.43,97.49,96.95,97.31,100132.0
2023-08-18 09:30:00,95.96,98.27,95.8,97.69,41777.0,95.96,98.27,95.8,97.69,41777.0
2023-08-18 10:00:00,97.76,98.84,97.75,98.58,17951.0,97.76,98.84,97.75,98.58,17951.0
2023-08-18 10:30:00,98.57,98.7,98.18,98.28,28185.0,98.57,98.7,98.18,98.28,28185.0
2023-08-18 11:00:00,98.28,98.35,97.88,97.88,8823.0,98.28,98.35,97.88,97.88,8823.0
2023-08-18 11:30:00,97.92,98.06,97.44,98.06,12758.0,97.92,98.06,97.44,98.06,12758.0
2023-08-18 12:00:00,97.96,98.07,97.37,97.44,6880.0,97.96,98.07,97.37,97.44,6880.0
2023-08-18 12:30:00,97.48,97.79,97.41,97.7,6081.0,97.48,97.79,97.41,97.7,6081.0
2023-08-18 13:00:00,97.67,97.74,97.35,97.48,16844.0,97.67,97.74,97.35,97.48,16844.0
2023-08-18 13:30:00,97.61,97.75,97.51,97.51,7882.0,97.61,97.75,97.51,97.51,7882.0
2023-08-18 14:00:00,97.63,97.76,97.52,97.75,9208.0,97.63,97.76,97.52,97.75,9208.0
2023-08-18 14:30:00,97.71,97.71,97.46,97.51,9136.0,97.71,97.71,97.46,97.51,9136.0
2023-08-18 15:00:00,97.44,97.58,97.19,97.54,10802.0,97.44,97.58,97.19,97.54,10802.0
2023-08-18 15:30:00,97.56,97.83,97.41,97.64,65442.0,97.56,97.83,97.41,97.64,65442.0
2023-08-21 09:30:00,97.81,98.11,96.82,97.1,7326.0,97.81,98.11,96.82,97.1,7326.0
2023-08-21 10:00:00,97.09,97.1,95.81,95.81,17867.0,97.09,97.1,95.81,95.81,17867.0
2023-08-21 10:30:00,95.85,96.55,95.85,96.55,11709.0,95.85,96.55,95.85,96.55,11709.0
2023-08-21 11:00:00,96.46,96.86,96.31,96.31,16684.0,96.46,96.86,96.31,96.31,16684.0
2023-08-21 11:30:00,96.28,96.46,96.06,96.12,15626.0,96.28,96.46,96.06,96.12,15626.0
2023-08-21 12:00:00,96.16,96.34,95.8,96.27,47129.0,96.16,96.34,95.8,96.27,47129.0
2023-08-21 12:30:00,96.29,96.7,96.26,96.7,13596.0,96.29,96.7,96.26,96.7,13596.0
2023-08-21 13:00:00,96.62,96.62,96.33,96.45,4566.0,96.62,96.62,96.33,96.45,4566.0
2023-08-21 13:30:00,96.44,96.86,96.38,96.61,6402.0,96.44,96.86,96.38,96.61,6402.0
2023-08-21 14:00:00,96.65,96.79,96.55,96.58,4966.0,96.65,96.79,96.55,96.58,4966.0
2023-08-21 14:30:00,96.53,96.72,96.29,96.72,34727.0,96.53,96.72,96.29,96.72,34727.0
2023-08-21 15:00:00,96.73,97.0,96.73,96.98,10886.0,96.73,97.0,96.73,96.98,10886.0
2023-08-21 15:30:00,97.0,97.42,96.99,97.17,50176.0,97.0,97.42,96.99,97.17,50176.0
2023-08-22 09:30:00,97.22,97.65,96.51,96.7,8975.0,97.22,97.65,96.51,96.7,8975.0
2023-08-22 10:00:00,96.6,96.97,96.53,96.97,5933.0,96.6,96.97,96.53,96.97,5933.0
2023-08-22 10:30:00,97.01,97.24,96.91,97.02,9737.0,97.01,97.24,96.91,97.02,9737.0
2023-08-22 11:00:00,97.02,97.18,96.83,97.17,6698.0,97.02,97.18,96.83,97.17,6698.0
2023-08-22 11:30:00,97.05,97.16,96.96,97.11,6762.0,97.05,97.16,96.96,97.11,6762.0
2023-08-22 12:00:00,97.05,97.05,96.73,96.9,6621.0,97.05,97.05,96.73,96.9,6621.0
2023-08-22 12:30:00,96.91,97.17,96.77,96.92,12716.0,96.91,97.17,96.77,96.92,12716.0
2023-08-22 13:00:00,96.9,96.9,96.55,96.8,10954.0,96.9,96.9,96.55,96.8,10954.0
2023-08-22 13:30:00,96.77,96.9,96.62,96.74,15006.0,96.77,96.9,96.62,96.74,15006.0
2023-08-22 14:00:00,96.72,96.8,96.52,96.77,11105.0,96.72,96.8,96.52,96.77,11105.0
2023-08-22 14:30:00,96.79,96.86,96.53,96.6,22803.0,96.79,96.86,96.53,96.6,22803.0
2023-08-22 15:00:00,96.66,96.96,96.66,96.79,19147.0,96.66,96.96,96.66,96.79,19147.0
2023-08-22 15:30:00,96.75,96.76,96.46,96.67,110972.0,96.75,96.76,96.46,96.67,110972.0
2023-08-23 09:30:00,96.63,97.36,96.36,96.96,9425.0,96.63,97.36,96.36,96.96,9425.0
2023-08-23 10:00:00,96.92,97.58,96.84,97.2,8250.0,96.92,97.58,96.84,97.2,8250.0
2023-08-23 10:30:00,97.31,97.48,97.15,97.37,4752.0,97.31,97.48,97.15,97.37,4752.0
2023-08-23 11:00:00,97.33,97.47,97.2,97.38,4812.0,97.33,97.47,97.2,97.38,4812.0
2023-08-23 11:30:00,97.39,97.61,97.28,97.61,3801.0,97.39,97.61,97.28,97.61,3801.0
2023-08-23 12:00:00,97.5,97.76,97.47,97.55,21908.0,97.5,97.76,97.47,97.55,21908.0
2023-08-23 12:30:00,97.5,97.77,97.5,97.65,2170.0,97.5,97.77,97.5,97.65,2170.0
2023-08-23 13:00:00,97.55,97.58,97.33,97.39,7813.0,97.55,97.58,97.33,97.39,7813.0
2023-08-23 13:30:00,97.41,97.57,97.4,97.42,7641.0,97.41,97.57,97.4,97.42,7641.0
2023-08-23 14:00:00,97.48,97.56,97.38,97.49,8736.0,97.48,97.56,97.38,97.49,8736.0
2023-08-23 14:30:00,97.51,97.51,97.27,97.27,4594.0,97.51,97.51,97.27,97.27,4594.0
2023-08-23 15:00:00,97.3,97.37,96.99,97.14,16332.0,97.3,97.37,96.99,97.14,16332.0
2023-08-23 15:30:00,97.13,97.62,97.1,97.61,87997.0,97.13,97.62,97.1,97.61,87997.0
2023-08-24 09:30:00,97.03,98.0,96.73,97.95,10038.0,97.03,98.0,96.73,97.95,10038.0
2023-08-24 10:00:00,98.05,98.16,97.44,97.86,9378.0,98.05,98.16,97.44,97.86,9378.0
2023-08-24 10:30:00,97.84,97.85,97.36,97.44,5541.0,97.84,97.85,97.36,97.44,5541.0
2023-08-24 11:00:00,97.36,97.36,97.14,97.18,4996.0,97.36,97.36,97.14,97.18,4996.0
2023-08-24 11:30:00,97.18,97.21,96.91,96.91,8639.0,97.18,97.21,96.91,96.91,8639.0
2023-08-24 12:00:00,96.93,97.34,96.86,97.17,5168.0,96.93,97.34,96.86,97.17,5168.0
2023-08-24 12:30:00,97.18,97.36,96.91,96.91,6053.0,97.18,97.36,96.91,96.91,6053.0
2023-08-24 13:00:00,96.94,96.94,96.71,96.77,4659.0,96.94,96.94,96.71,96.77,4659.0
2023-08-24 13:30:00,96.87,96.95,96.78,96.93,3898.0,96.87,96.95,96.78,96.93,3898.0
2023-08-24 14:00:00,96.96,97.06,96.82,96.95,4689.0,96.96,97.06,96.82,96.95,4689.0
2023-08-24 14:30:00,96.97,97.0,96.64,96.83,7787.0,96.97,97.0,96.64,96.83,7787.0
2023-08-24 15:00:00,96.82,96.93,96.64,96.72,17013.0,96.82,96.93,96.64,96.72,17013.0
2023-08-24 15:30:00,96.78,96.8,96.33,96.41,40153.0,96.78,96.8,96.33,96.41,40153.0
2023-08-25 09:30:00,96.36,97.29,96.36,96.64,8673.0,96.36,97.29,96.36,96.64,8673.0
2023-08-25 10:00:00,96.66,96.76,95.86,95.86,6476.0,96.66,96.76,95.86,95.86,6476.0
2023-08-25 10:30:00,95.87,95.93,94.83,94.84,12770.0,95.87,95.93,94.83,94.84,12770.0
2023-08-25 11:00:00,94.91,95.59,94.88,95.59,9920.0,94.91,95.59,94.88,95.59,9920.0
2023-08-25 11:30:00,95.57,95.83,95.39,95.51,11618.0,95.57,95.83,95.39,95.51,11618.0
2023-08-25 12:00:00,95.5,96.23,95.49,96.2,6554.0,95.5,96.23,95.49,96.2,6554.0
2023-08-25 12:30:00,96.22,96.45,96.12,96.33,14072.0,96.22,96.45,96.12,96.33,14072.0
2023-08-25 13:00:00,96.32,96.53,96.11,96.17,5331.0,96.32,96.53,96.11,96.17,5331.0
2023-08-25 13:30:00,96.01,96.47,95.87,96.24,6579.0,96.01,96.47,95.87,96.24,6579.0
2023-08-25 14:00:00,96.19,96.58,96.19,96.58,2539.0,96.19,96.58,96.19,96.58,2539.0
2023-08-25 14:30:00,96.61,96.9,96.6,96.9,11871.0,96.61,96.9,96.6,96.9,11871.0
2023-08-25 15:00:00,96.89,97.03,96.77,96.87,10155.0,96.89,97.03,96.77,96.87,10155.0
2023-08-25 15:30:00,96.86,96.86,96.05,96.07,36064.0,96.86,96.86,96.05,96.07,36064.0
2023-08-28 09:30:00,96.71,97.83,96.57,97.7,8545.0,96.71,97.83,96.57,97.7,8545.0
2023-08-28 10:00:00,97.79,97.89,97.46,97.81,10959.0,97.79,97.89,97.46,97.81,10959.0
2023-08-28 10:30:00,97.82,97.82,97.3,97.72,9550.0,97.82,97.82,97.3,97.72,9550.0
2023-08-28 11:00:00,97.6,97.6,97.27,97.39,8846.0,97.6,97.6,97.27,97.39,8846.0
2023-08-28 11:30:00,97.41,97.73,97.24,97.59,8991.0,97.41,97.73,97.24,97.59,8991.0
2023-08-28 12:00:00,97.64,97.88,97.54,97.85,7416.0,97.64,97.88,97.54,97.85,7416.0
2023-08-28 12:30:00,97.9,98.32,97.89,98.32,6114.0,97.9,98.32,97.89,98.32,6114.0
2023-08-28 13:00:00,98.37,98.4,98.07,98.24,8683.0,98.37,98.4,98.07,98.24,8683.0
2023-08-28 13:30:00,98.26,98.32,97.56,97.56,8443.0,98.26,98.32,97.56,97.56,8443.0
2023-08-28 14:00:00,97.48,97.65,97.17,97.4,14008.0,97.48,97.65,97.17,97.4,14008.0
2023-08-28 14:30:00,97.4,97.67,97.4,97.59,8135.0,97.4,97.67,97.4,97.59,8135.0
2023-08-28 15:00:00,97.62,97.81,97.48,97.81,13939.0,97.62,97.81,97.48,97.81,13939.0
2023-08-28 15:30:00,97.79,98.16,97.79,98.11,53243.0,97.79,98.16,97.79,98.11,53243.0
2023-08-29 09:30:00,98.22,98.52,97.6,97.98,8935.0,98.22,98.52,97.6,97.98,8935.0
2023-08-29 10:00:00,98.05,98.63,97.98,98.63,12405.0,98.05,98.63,97.98,98.63,12405.0
2023-08-29 10:30:00,98.69,99.05,98.61,98.78,5371.0,98.69,99.05,98.61,98.78,5371.0
2023-08-29 11:00:00,98.86,99.35,98.86,99.29,8709.0,98.86,99.35,98.86,99.29,8709.0
2023-08-29 11:30:00,99.32,99.51,99.26,99.33,9520.0,99.32,99.51,99.26,99.33,9520.0
2023-08-29 12:00:00,99.4,100.04,99.35,99.89,9634.0,99.4,100.04,99.35,99.89,9634.0
2023-08-29 12:30:00,99.85,99.98,99.69,99.9,8383.0,99.85,99.98,99.69,99.9,8383.0
2023-08-29 13:00:00,99.88,100.16,99.85,100.0,5712.0,99.88,100.16,99.85,100.0,5712.0
2023-08-29 13:30:00,99.94,100.06,99.71,99.72,8342.0,99.94,100.06,99.71,99.72,8342.0
2023-08-29 14:00:00,99.84,100.34,99.72,100.34,52145.0,99.84,100.34,99.72,100.34,52145.0
2023-08-29 14:30:00,100.32,100.51,100.11,100.32,12635.0,100.32,100.51,100.11,100.32,12635.0
2023-08-29 15:00:00,100.31,100.41,100.06,100.41,12164.0,100.31,100.41,100.06,100.41,12164.0
2023-08-29 15:30:00,100.46,100.67,100.23,100.66,109631.0,100.46,100.67,100.23,100.66,109631.0
2023-08-30 09:30:00,100.44,101.56,100.35,101.56,6229.0,100.44,101.56,100.35,101.56,6229.0
2023-08-30 10:00:00,101.54,101.65,101.04,101.06,7867.0,101.54,101.65,101.04,101.06,7867.0
2023-08-30 10:30:00,101.01,101.38,100.98,101.27,11607.0,101.01,101.38,100.98,101.27,11607.0
2023-08-30 11:00:00,101.24,101.34,100.98,101.14,16109.0,101.24,101.34,100.98,101.14,16109.0
2023-08-30 11:30:00,101.16,101.33,100.87,101.03,12288.0,101.16,101.33,100.87,101.03,12288.0
2023-08-30 12:00:00,101.03,101.21,100.93,100.97,5844.0,101.03,101.21,100.93,100.97,5844.0
2023-08-30 12:30:00,101.01,101.1,100.8,100.89,24432.0,101.01,101.1,100.8,100.89,24432.0
2023-08-30 13:00:00,100.9,101.04,100.54,100.95,7818.0,100.9,101.04,100.54,100.95,7818.0
2023-08-30 13:30:00,100.97,101.13,100.9,101.02,12032.0,100.97,101.13,100.9,101.02,12032.0
2023-08-30 14:00:00,101.02,101.12,100.9,100.97,9365.0,101.02,101.12,100.9,100.97,9365.0
2023-08-30 14:30:00,100.94,101.24,100.88,101.18,8930.0,100.94,101.24,100.88,101.18,8930.0
2023-08-30 15:00:00,101.23,101.28,101.15,101.21,6635.0,101.23,101.28,101.15,101.21,6635.0
2023-08-30 15:30:00,101.21,101.22,100.64,100.67,58709.0,101.21,101.22,100.64,100.67,58709.0
2023-08-31 09:30:00,100.79,101.57,100.77,101.56,10747.0,100.79,101.57,100.77,101.56,10747.0
2023-08-31 10:00:00,101.89,102.13,101.64,102.1,4702.0,101.89,102.13,101.64,102.1,4702.0
2023-08-31 10:30:00,101.96,102.25,101.77,102.16,4967.0,101.96,102.25,101.77,102.16,4967.0
2023-08-31 11:00:00,102.12,102.51,101.98,102.44,8138.0,102.12,102.51,101.98,102.44,8138.0
2023-08-31 11:30:00,102.37,102.37,101.79,101.87,6643.0,102.37,102.37,101.79,101.87,6643.0
2023-08-31 12:00:00,101.93,102.17,101.69,101.72,5311.0,101.93,102.17,101.69,101.72,5311.0
2023-08-31 12:30:00,101.91,101.91,101.27,101.73,11794.0,101.91,101.91,101.27,101.73,11794.0
2023-08-31 13:00:00,101.67,101.88,101.52,101.87,4491.0,101.67,101.88,101.52,101.87,4491.0
2023-08-31 13:30:00,101.83,101.83,101.45,101.6,8721.0,101.83,101.83,101.45,101.6,8721.0
2023-08-31 14:00:00,101.58,101.62,101.46,101.52,11056.0,101.58,101.62,101.46,101.52,11056.0
2023-08-31 14:30:00,101.53,101.83,101.53,101.83,8373.0,101.53,101.83,101.53,101.83,8373.0
2023-08-31 15:00:00,101.89,102.19,101.83,102.02,10357.0,101.89,102.19,101.83,102.02,10357.0
2023-08-31 15:30:00,102.05,102.05,101.33,101.41,87711.0,102.05,102.05,101.33,101.41,87711.0
2023-09-01 09:30:00,102.18,103.06,102.14,102.63,11546.0,102.18,103.06,102.14,102.63,11546.0
2023-09-01 10:00:00,102.6,103.12,102.4,103.12,8628.0,102.6,103.12,102.4,103.12,8628.0
2023-09-01 10:30:00,103.08,103.12,102.36,102.48,12486.0,103.08,103.12,102.36,102.48,12486.0
2023-09-01 11:00:00,102.49,102.67,102.14,102.51,14818.0,102.49,102.67,102.14,102.51,14818.0
2023-09-01 11:30:00,102.58,102.58,101.62,101.7,10803.0,102.58,102.58,101.62,101.7,10803.0
2023-09-01 12:00:00,101.69,102.34,101.69,102.26,7188.0,101.69,102.34,101.69,102.26,7188.0
2023-09-01 12:30:00,102.21,102.34,102.06,102.18,3960.0,102.21,102.34,102.06,102.18,3960.0
2023-09-01 13:00:00,102.13,102.15,101.96,101.97,3050.0,102.13,102.15,101.96,101.97,3050.0
2023-09-01 13:30:00,101.97,102.19,101.96,102.08,5631.0,101.97,102.19,101.96,102.08,5631.0
2023-09-01 14:00:00,102.11,102.26,101.61,101.7,4574.0,102.11,102.26,101.61,101.7,4574.0
2023-09-01 14:30:00,101.66,101.77,101.44,101.77,4646.0,101.66,101.77,101.44,101.77,4646.0
2023-09-01 15:00:00,101.77,102.29,101.76,102.02,11490.0,101.77,102.29,101.76,102.02,11490.0
2023-09-01 15:30:00,101.99,102.12,101.68,101.81,62426.0,101.99,102.12,101.68,101.81,62426.0
2023-09-05 09:30:00,100.66,100.74,98.15,98.49,27866.0,100.66,100.74,98.15,98.49,27866.0
2023-09-05 10:00:00,98.34,98.8,98.05,98.48,32204.0,98.34,98.8,98.05,98.48,32204.0
2023-09-05 10:30:00,98.42,98.73,98.28,98.63,15023.0,98.42,98.73,98.28,98.63,15023.0
2023-09-05 11:00:00,98.69,99.07,98.51,98.79,17798.0,98.69,99.07,98.51,98.79,17798.0
2023-09-05 11:30:00,98.71,98.72,98.15,98.25,10167.0,98.71,98.72,98.15,98.25,10167.0
2023-09-05 12:00:00,98.39,98.39,98.13,98.34,8520.0,98.39,98.39,98.13,98.34,8520.0
2023-09-05 12:30:00,98.48,98.67,98.44,98.56,6961.0,98.48,98.67,98.44,98.56,6961.0
2023-09-05 13:00:00,98.6,98.6,98.09,98.12,8576.0,98.6,98.6,98.09,98.12,8576.0
2023-09-05 13:30:00,98.18,98.46,98.18,98.45,9923.0,98.18,98.46,98.18,98.45,9923.0
2023-09-05 14:00:00,98.45,98.58,98.17,98.38,11291.0,98.45,98.58,98.17,98.38,11291.0
2023-09-05 14:30:00,98.34,98.52,98.18,98.48,14262.0,98.34,98.52,98.18,98.48,14262.0
2023-09-05 15:00:00,98.45,98.49,98.08,98.08,15205.0,98.45,98.49,98.08,98.08,15205.0
2023-09-05 15:30:00,98.07,98.21,97.34,97.35,147500.0,98.07,98.21,97.34,97.35,147500.0
2023-09-06 09:30:00,97.52,98.25,97.4,97.72,14392.0,97.52,98.25,97.4,97.72,14392.0
2023-09-06 10:00:00,97.67,98.0,97.37,97.52,29111.0,97.67,98.0,97.37,97.52,29111.0
2023-09-06 10:30:00,97.41,97.65,97.08,97.39,13163.0,97.41,97.65,97.08,97.39,13163.0
2023-09-06 11:00:00,97.36,97.46,96.97,97.26,9445.0,97.36,97.46,96.97,97.26,9445.0
2023-09-06 11:30:00,97.26,97.26,96.98,97.11,6871.0,97.26,97.26,96.98,97.11,6871.0
2023-09-06 12:00:00,97.03,97.1,96.85,96.85,5726.0,97.03,97.1,96.85,96.85,5726.0
2023-09-06 12:30:00,96.8,96.89,96.39,96.44,11185.0,96.8,96.89,96.39,96.44,11185.0
2023-09-06 13:00:00,96.41,96.64,96.19,96.24,22801.0,96.41,96.64,96.19,96.24,22801.0
2023-09-06 13:30:00,96.25,96.64,96.2,96.51,12214.0,96.25,96.64,96.2,96.51,12214.0
2023-09-06 14:00:00,96.55,96.63,96.31,96.53,14891.0,96.55,96.63,96.31,96.53,14891.0
2023-09-06 14:30:00,96.45,96.67,96.43,96.59,20020.0,96.45,96.67,96.43,96.59,20020.0
2023-09-06 15:00:00,96.59,96.78,96.4,96.49,15237.0,96.59,96.78,96.4,96.49,15237.0
2023-09-06 15:30:00,96.55,96.63,96.19,96.23,113368.0,96.55,96.63,96.19,96.23,113368.0
2023-09-07 09:30:00,95.54,95.8,93.71,94.01,14267.0,95.54,95.8,93.71,94.01,14267.0
2023-09-07 10:00:00,93.85,94.39,93.51,93.63,17383.0,93.85,94.39,93.51,93.63,17383.0
2023-09-07 10:30:00,93.63,94.51,93.5,94.48,37948.0,93.63,94.51,93.5,94.48,37948.0
2023-09-07 11:00:00,94.5,94.71,94.41,94.46,11597.0,94.5,94.71,94.41,94.46,11597.0
2023-09-07 11:30:00,94.48,94.61,94.31,94.56,7349.0,94.48,94.61,94.31,94.56,7349.0
2023-09-07 12:00:00,94.57,94.75,93.89,94.4,35510.0,94.57,94.75,93.89,94.4,35510.0
2023-09-07 12:30:00,94.44,94.48,94.22,94.27,8630.0,94.44,94.48,94.22,94.27,8630.0
2023-09-07 13:00:00,94.26,94.53,93.91,94.35,24321.0,94.26,94.53,93.91,94.35,24321.0
2023-09-07 13:30:00,94.31,94.55,94.26,94.41,12898.0,94.31,94.55,94.26,94.41,12898.0
2023-09-07 14:00:00,94.43,94.58,94.06,94.11,11823.0,94.43,94.58,94.06,94.11,11823.0
2023-09-07 14:30:00,94.12,94.27,94.03,94.12,12811.0,94.12,94.27,94.03,94.12,12811.0
2023-09-07 15:00:00,94.1,94.39,93.94,94.3,12742.0,94.1,94.39,93.94,94.3,12742.0
2023-09-07 15:30:00,94.27,94.62,94.13,94.35,115288.0,94.27,94.62,94.13,94.35,115288.0
2023-09-08 09:30:00,93.79,94.42,93.08,93.63,9638.0,93.79,94.42,93.08,93.63,9638.0
2023-09-08 10:00:00,93.56,94.38,93.55,94.15,10042.0,93.56,94.38,93.55,94.15,10042.0
2023-09-08 10:30:00,94.1,94.68,94.09,94.49,12060.0,94.1,94.68,94.09,94.49,12060.0
2023-09-08 11:00:00,94.48,95.21,94.48,94.85,13270.0,94.48,95.21,94.48,94.85,13270.0
2023-09-08 11:30:00,94.83,95.2,94.51,94.69,11223.0,94.83,95.2,94.51,94.69,11223.0
2023-09-08 12:00:00,94.73,95.11,94.64,94.71,6797.0,94.73,95.11,94.64,94.71,6797.0
2023-09-08 12:30:00,94.64,94.87,94.41,94.5,4530.0,94.64,94.87,94.41,94.5,4530.0
2023-09-08 13:00:00,94.49,94.77,94.49,94.61,6124.0,94.49,94.77,94.49,94.61,6124.0
2023-09-08 13:30:00,94.61,94.61,94.29,94.42,5546.0,94.61,94.61,94.29,94.42,5546.0
2023-09-08 14:00:00,94.39,94.67,94.32,94.44,8978.0,94.39,94.67,94.32,94.44,8978.0
2023-09-08 14:30:00,94.39,94.39,94.17,94.35,11449.0,94.39,94.39,94.17,94.35,11449.0
2023-09-08 15:00:00,94.35,94.38,93.85,93.86,15221.0,94.35,94.38,93.85,93.86,15221.0
2023-09-08 15:30:00,93.83,94.15,93.49,94.13,120968.0,93.83,94.15,93.49,94.13,120968.0
2023-09-11 09:30:00,94.09,94.86,94.01,94.31,22148.0,94.09,94.86,94.01,94.31,22148.0
2023-09-11 10:00:00,94.45,94.5,93.99,94.28,13486.0,94.45,94.5,93.99,94.28,13486.0
2023-09-11 10:30:00,94.26,94.27,93.74,93.91,10819.0,94.26,94.27,93.74,93.91,10819.0
2023-09-11 11:00:00,93.83,93.95,93.51,93.53,7251.0,93.83,93.95,93.51,93.53,7251.0
2023-09-11 11:30:00,93.56,93.64,93.29,93.45,9360.0,93.56,93.64,93.29,93.45,9360.0
2023-09-11 12:00:00,93.51,93.94,93.45,93.81,10774.0,93.51,93.94,93.45,93.81,10774.0
2023-09-11 12:30:00,93.83,93.88,93.64,93.72,8921.0,93.83,93.88,93.64,93.72,8921.0
2023-09-11 13:00:00,93.72,94.21,93.69,94.21,7992.0,93.72,94.21,93.69,94.21,7992.0
2023-09-11 13:30:00,94.2,94.29,93.94,94.15,28250.0,94.2,94.29,93.94,94.15,28250.0
2023-09-11 14:00:00,94.09,94.11,93.52,93.67,8738.0,94.09,94.11,93.52,93.67,8738.0
2023-09-11 14:30:00,93.63,93.81,93.58,93.7,6357.0,93.63,93.81,93.58,93.7,6357.0
2023-09-11 15:00:00,93.74,93.79,93.59,93.69,11897.0,93.74,93.79,93.59,93.69,11897.0
2023-09-11 15:30:00,93.63,93.69,93.35,93.43,89460.0,93.63,93.69,93.35,93.43,89460.0
2023-09-12 09:30:00,92.84,93.89,92.84,93.27,8171.0,92.84,93.89,92.84,93.27,8171.0
2023-09-12 10:00:00,93.21,93.36,92.85,92.86,14505.0,93.21,93.36,92.85,92.86,14505.0
2023-09-12 10:30:00,92.81,92.86,92.16,92.27,13581.0,92.81,92.86,92.16,92.27,13581.0
2023-09-12 11:00:00,92.27,92.44,91.94,92.05,11483.0,92.27,92.44,91.94,92.05,11483.0
2023-09-12 11:30:00,92.09,92.31,91.91,91.91,12125.0,92.09,92.31,91.91,91.91,12125.0
2023-09-12 12:00:00,91.92,92.41,91.92,92.12,24388.0,91.92,92.41,91.92,92.12,24388.0
2023-09-12 12:30:00,92.08,92.39,92.0,92.32,15968.0,92.08,92.39,92.0,92.32,15968.0
2023-09-12 13:00:00,92.28,92.64,92.28,92.62,7128.0,92.28,92.64,92.28,92.62,7128.0
2023-09-12 13:30:00,92.58,92.67,92.43,92.48,8073.0,92.58,92.67,92.43,92.48,8073.0
2023-09-12 14:00:00,92.47,92.47,92.22,92.31,9919.0,92.47,92.47,92.22,92.31,9919.0
2023-09-12 14:30:00,92.3,92.3,92.0,92.13,18737.0,92.3,92.3,92.0,92.13,18737.0
2023-09-12 15:00:00,92.07,92.13,91.84,91.96,15685.0,92.07,92.13,91.84,91.96,15685.0
2023-09-12 15:30:00,91.95,92.16,91.82,91.99,107411.0,91.95,92.16,91.82,91.99,107411.0
2023-09-13 09:30:00,92.44,92.51,91.11,91.56,34251.0,92.44,92.51,91.11,91.56,34251.0
2023-09-13 10:00:00,91.46,92.22,91.07,92.07,18229.0,91.46,92.22,91.07,92.07,18229.0
2023-09-13 10:30:00,92.0,92.33,91.75,92.33,7513.0,92.0,92.33,91.75,92.33,7513.0
2023-09-13 11:00:00,92.49,92.69,92.09,92.32,18721.0,92.49,92.69,92.09,92.32,18721.0
2023-09-13 11:30:00,92.25,92.39,91.99,92.05,7892.0,92.25,92.39,91.99,92.05,7892.0
2023-09-13 12:00:00,92.1,92.5,92.01,92.43,8437.0,92.1,92.5,92.01,92.43,8437.0
2023-09-13 12:30:00,92.43,92.43,92.04,92.04,10257.0,92.43,92.43,92.04,92.04,10257.0
2023-09-13 13:00:00,92.03,92.06,91.65,91.65,8784.0,92.03,92.06,91.65,91.65,8784.0
2023-09-13 13:30:00,91.63,92.01,91.63,91.75,8692.0,91.63,92.01,91.63,91.75,8692.0
2023-09-13 14:00:00,91.81,91.82,91.5,91.72,15637.0,91.81,91.82,91.5,91.72,15637.0
2023-09-13 14:30:00,91.72,91.96,91.63,91.8,19950.0,91.72,91.96,91.63,91.8,19950.0
2023-09-13 15:00:00,91.81,92.13,91.64,91.88,23974.0,91.81,92.13,91.64,91.88,23974.0
2023-09-13 15:30:00,91.9,92.3,91.82,92.22,89277.0,91.9,92.3,91.82,92.22,89277.0
2023-09-14 09:30:00,93.19,93.98,93.16,93.47,12784.0,93.19,93.98,93.16,93.47,12784.0
2023-09-14 10:00:00,93.54,94.24,93.28,94.11,55640.0,93.54,94.24,93.28,94.11,55640.0
2023-09-14 10:30:00,94.12,94.88,94.06,94.88,24015.0,94.12,94.88,94.06,94.88,24015.0
2023-09-14 11:00:00,94.78,95.0,94.35,94.5,13589.0,94.78,95.0,94.35,94.5,13589.0
2023-09-14 11:30:00,94.45,94.6,94.33,94.39,19295.0,94.45,94.6,94.33,94.39,19295.0
2023-09-14 12:00:00,94.39,94.55,94.15,94.16,41404.0,94.39,94.55,94.15,94.16,41404.0
2023-09-14 12:30:00,94.22,94.49,94.11,94.36,8967.0,94.22,94.49,94.11,94.36,8967.0
2023-09-14 13:00:00,94.38,94.44,94.29,94.41,7951.0,94.38,94.44,94.29,94.41,7951.0
2023-09-14 13:30:00,94.45,94.47,94.27,94.29,8323.0,94.45,94.47,94.27,94.29,8323.0
2023-09-14 14:00:00,94.27,94.36,93.91,94.05,22438.0,94.27,94.36,93.91,94.05,22438.0
2023-09-14 14:30:00,94.01,94.15,93.94,93.96,11075.0,94.01,94.15,93.94,93.96,11075.0
2023-09-14 15:00:00,93.97,94.07,93.62,93.63,16573.0,93.97,94.07,93.62,93.63,16573.0
2023-09-14 15:30:00,93.64,93.83,93.63,93.83,97236.0,93.64,93.83,93.63,93.83,97236.0
2023-09-15 09:30:00,92.97,94.31,92.93,93.97,56664.0,92.97,94.31,92.93,93.97,56664.0
2023-09-15 10:00:00,93.86,95.09,93.81,94.94,30067.0,93.86,95.09,93.81,94.94,30067.0
2023-09-15 10:30:00,94.87,95.09,93.91,94.04,34719.0,94.87,95.09,93.91,94.04,34719.0
2023-09-15 11:00:00,94.03,94.52,93.88,94.52,20693.0,94.03,94.52,93.88,94.52,20693.0
2023-09-15 11:30:00,94.51,94.6,94.09,94.09,15080.0,94.51,94.6,94.09,94.09,15080.0
2023-09-15 12:00:00,94.13,94.3,94.05,94.1,13827.0,94.13,94.3,94.05,94.1,13827.0
2023-09-15 12:30:00,94.07,94.07,93.74,93.78,6348.0,94.07,94.07,93.74,93.78,6348.0
2023-09-15 13:00:00,93.82,93.82,93.44,93.5,12662.0,93.82,93.82,93.44,93.5,12662.0
2023-09-15 13:30:00,93.48,93.93,93.42,93.93,9650.0,93.48,93.93,93.42,93.93,9650.0
2023-09-15 14:00:00,93.91,93.91,93.62,93.66,26379.0,93.91,93.91,93.62,93.66,26379.0
2023-09-15 14:30:00,93.63,94.02,93.5,93.86,11429.0,93.63,94.02,93.5,93.86,11429.0
2023-09-15 15:00:00,93.86,93.87,93.47,93.5,17028.0,93.86,93.87,93.47,93.5,17028.0
2023-09-15 15:30:00,93.52,94.1,93.41,93.65,136540.0,93.52,94.1,93.41,93.65,136540.0
2023-09-18 09:30:00,93.55,93.55,92.6,93.02,12751.0,93.55,93.55,92.6,93.02,12751.0
2023-09-18 10:00:00,93.2,93.46,93.05,93.23,7747.0,93.2,93.46,93.05,93.23,7747.0
2023-09-18 10:30:00,93.28,93.52,93.04,93.15,6321.0,93.28,93.52,93.04,93.15,6321.0
2023-09-18 11:00:00,93.13,93.13,92.68,92.79,3751.0,93.13,93.13,92.68,92.79,3751.0
2023-09-18 11:30:00,92.78,92.84,92.37,92.45,6061.0,92.78,92.84,92.37,92.45,6061.0
2023-09-18 12:00:00,92.42,92.46,92.2,92.29,5349.0,92.42,92.46,92.2,92.29,5349.0
2023-09-18 12:30:00,92.38,92.39,92.1,92.12,8093.0,92.38,92.39,92.1,92.12,8093.0
2023-09-18 13:00:00,92.08,92.32,91.98,92.26,8848.0,92.08,92.32,91.98,92.26,8848.0
2023-09-18 13:30:00,92.27,92.67,92.27,92.61,11743.0,92.27,92.67,92.27,92.61,11743.0
2023-09-18 14:00:00,92.59,92.59,92.23,92.28,8506.0,92.59,92.59,92.23,92.28,8506.0
2023-09-18 14:30:00,92.26,92.4,92.15,92.23,12302.0,92.26,92.4,92.15,92.23,12302.0
2023-09-18 15:00:00,92.27,92.42,92.18,92.23,15466.0,92.27,92.42,92.18,92.23,15466.0
2023-09-18 15:30:00,92.22,92.22,91.86,92.13,97897.0,92.22,92.22,91.86,92.13,97897.0
2023-09-19 09:30:00,91.83,92.91,91.83,92.5,21433.0,91.83,92.91,91.83,92.5,21433.0
2023-09-19 10:00:00,92.59,92.87,92.33,92.53,17621.0,92.59,92.87,92.33,92.53,17621.0
2023-09-19 10:30:00,92.49,92.67,92.36,92.44,13827.0,92.49,92.67,92.36,92.44,13827.0
2023-09-19 11:00:00,92.42,92.91,92.42,92.83,8169.0,92.42,92.91,92.42,92.83,8169.0
2023-09-19 11:30:00,92.82,92.88,92.71,92.82,22742.0,92.82,92.88,92.71,92.82,22742.0
2023-09-19 12:00:00,92.79,92.79,91.86,91.86,33188.0,92.79,92.79,91.86,91.86,33188.0
2023-09-19 12:30:00,91.91,91.91,91.52,91.69,9644.0,91.91,91.91,91.52,91.69,9644.0
2023-09-19 13:00:00,91.71,91.78,91.63,91.73,10377.0,91.71,91.78,91.63,91.73,10377.0
2023-09-19 13:30:00,91.76,91.88,91.66,91.73,15886.0,91.76,91.88,91.66,91.73,15886.0
2023-09-19 14:00:00,91.75,91.94,91.6,91.86,72458.0,91.75,91.94,91.6,91.86,72458.0
2023-09-19 14:30:00,91.86,92.13,91.75,91.98,14312.0,91.86,92.13,91.75,91.98,14312.0
2023-09-19 15:00:00,91.94,92.1,91.88,92.1,14074.0,91.94,92.1,91.88,92.1,14074.0
2023-09-19 15:30:00,92.09,92.2,91.71,91.76,77851.0,92.09,92.2,91.71,91.76,77851.0
2023-09-20 09:30:00,92.73,93.37,92.01,93.29,11996.0,92.73,93.37,92.01,93.29,11996.0
2023-09-20 10:00:00,93.29,94.04,93.12,93.79,22493.0,93.29,94.04,93.12,93.79,22493.0
2023-09-20 10:30:00,93.82,93.94,93.51,93.53,11066.0,93.82,93.94,93.51,93.53,11066.0
2023-09-20 11:00:00,93.53,93.64,93.27,93.46,7343.0,93.53,93.64,93.27,93.46,7343.0
2023-09-20 11:30:00,93.42,93.64,93.4,93.64,6205.0,93.42,93.64,93.4,93.64,6205.0
2023-09-20 12:00:00,93.6,93.75,93.46,93.62,8200.0,93.6,93.75,93.46,93.62,8200.0
2023-09-20 12:30:00,93.59,93.61,93.32,93.32,3548.0,93.59,93.61,93.32,93.32,3548.0
2023-09-20 13:00:00,93.29,93.29,92.89,92.97,12779.0,93.29,93.29,92.89,92.97,12779.0
2023-09-20 13:30:00,92.92,92.92,92.74,92.85,4263.0,92.92,92.92,92.74,92.85,4263.0
2023-09-20 14:00:00,92.8,92.8,92.16,92.42,7779.0,92.8,92.8,92.16,92.42,7779.0
2023-09-20 14:30:00,92.37,92.73,91.95,92.0,16559.0,92.37,92.73,91.95,92.0,16559.0
2023-09-20 15:00:00,91.98,92.09,91.55,91.79,16123.0,91.98,92.09,91.55,91.79,16123.0
2023-09-20 15:30:00,91.77,91.79,91.45,91.56,69959.0,91.77,91.79,91.45,91.56,69959.0
2023-09-21 09:30:00,90.09,90.15,88.66,89.03,41436.0,90.09,90.15,88.66,89.03,41436.0
2023-09-21 10:00:00,88.9,90.01,88.9,89.6,19401.0,88.9,90.01,88.9,89.6,19401.0
2023-09-21 10:30:00,89.55,89.55,88.99,88.99,13900.0,89.55,89.55,88.99,88.99,13900.0
2023-09-21 11:00:00,89.08,89.53,88.98,89.42,10331.0,89.08,89.53,88.98,89.42,10331.0
2023-09-21 11:30:00,89.42,89.88,89.42,89.66,14464.0,89.42,89.88,89.42,89.66,14464.0
2023-09-21 12:00:00,89.64,89.94,89.64,89.81,17093.0,89.64,89.94,89.64,89.81,17093.0
2023-09-21 12:30:00,89.76,89.84,89.35,89.47,10644.0,89.76,89.84,89.35,89.47,10644.0
2023-09-21 13:00:00,89.43,89.92,89.41,89.77,13038.0,89.43,89.92,89.41,89.77,13038.0
2023-09-21 13:30:00,89.81,90.31,89.74,90.26,25133.0,89.81,90.31,89.74,90.26,25133.0
2023-09-21 14:00:00,90.26,90.26,89.93,90.05,12637.0,90.26,90.26,89.93,90.05,12637.0
2023-09-21 14:30:00,90.05,90.09,89.89,89.95,18835.0,90.05,90.09,89.89,89.95,18835.0
2023-09-21 15:00:00,89.98,90.13,89.89,89.97,25089.0,89.98,90.13,89.89,89.97,25089.0
2023-09-21 15:30:00,89.94,90.04,89.27,89.28,129295.0,89.94,90.04,89.27,89.28,129295.0
2023-09-22 09:30:00,89.86,89.86,88.44,88.65,15797.0,89.86,89.86,88.44,88.65,15797.0
2023-09-22 10:00:00,88.51,89.12,88.26,88.26,15774.0,88.51,89.12,88.26,88.26,15774.0
2023-09-22 10:30:00,88.27,88.66,87.94,88.3,25880.0,88.27,88.66,87.94,88.3,25880.0
2023-09-22 11:00:00,88.27,88.27,87.59,87.6,17003.0,88.27,88.27,87.59,87.6,17003.0
2023-09-22 11:30:00,87.58,87.83,87.1,87.15,35300.0,87.58,87.83,87.1,87.15,35300.0
2023-09-22 12:00:00,87.1,87.22,86.84,86.98,46065.0,87.1,87.22,86.84,86.98,46065.0
2023-09-22 12:30:00,87.01,87.4,86.95,87.05,28705.0,87.01,87.4,86.95,87.05,28705.0
2023-09-22 13:00:00,87.0,87.15,86.65,86.66,25045.0,87.0,87.15,86.65,86.66,25045.0
2023-09-22 13:30:00,86.67,86.67,86.0,86.04,56781.0,86.67,86.67,86.0,86.04,56781.0
2023-09-22 14:00:00,86.01,86.53,86.01,86.25,43186.0,86.01,86.53,86.01,86.25,43186.0
2023-09-22 14:30:00,86.23,86.37,86.07,86.24,23268.0,86.23,86.37,86.07,86.24,23268.0
2023-09-22 15:00:00,86.25,87.44,86.24,87.31,46623.0,86.25,87.44,86.24,87.31,46623.0
2023-09-22 15:30:00,87.35,87.47,86.49,86.85,169009.0,87.35,87.47,86.49,86.85,169009.0
2023-09-25 09:30:00,86.25,87.49,86.14,87.24,28933.0,86.25,87.49,86.14,87.24,28933.0
2023-09-25 10:00:00,87.22,87.22,85.97,86.19,24630.0,87.22,87.22,85.97,86.19,24630.0
2023-09-25 10:30:00,86.27,86.48,86.11,86.29,13061.0,86.27,86.48,86.11,86.29,13061.0
2023-09-25 11:00:00,86.34,87.01,86.31,86.86,16826.0,86.34,87.01,86.31,86.86,16826.0
2023-09-25 11:30:00,86.88,87.53,86.88,87.25,19213.0,86.88,87.53,86.88,87.25,19213.0
2023-09-25 12:00:00,87.25,87.47,87.25,87.4,11224.0,87.25,87.47,87.25,87.4,11224.0
2023-09-25 12:30:00,87.42,87.85,87.39,87.79,18590.0,87.42,87.85,87.39,87.79,18590.0
2023-09-25 13:00:00,87.77,87.85,87.52,87.53,22690.0,87.77,87.85,87.52,87.53,22690.0
2023-09-25 13:30:00,87.54,87.71,87.49,87.61,24930.0,87.54,87.71,87.49,87.61,24930.0
2023-09-25 14:00:00,87.57,87.61,87.29,87.32,12495.0,87.57,87.61,87.29,87.32,12495.0
2023-09-25 14:30:00,87.34,87.43,87.15,87.16,14125.0,87.34,87.43,87.15,87.16,14125.0
2023-09-25 15:00:00,87.13,87.31,86.86,86.97,20516.0,87.13,87.31,86.86,86.97,20516.0
2023-09-25 15:30:00,86.93,87.03,86.74,86.78,104330.0,86.93,87.03,86.74,86.78,104330.0
2023-09-26 09:30:00,85.98,87.16,85.98,86.62,41799.0,85.98,87.16,85.98,86.62,41799.0
2023-09-26 10:00:00,86.53,86.69,86.21,86.69,29203.0,86.53,86.69,86.21,86.69,29203.0
2023-09-26 10:30:00,86.67,86.68,86.23,86.52,18590.0,86.67,86.68,86.23,86.52,18590.0
2023-09-26 11:00:00,86.58,86.73,86.43,86.43,21552.0,86.58,86.73,86.43,86.43,21552.0
2023-09-26 11:30:00,86.35,86.83,86.32,86.83,61768.0,86.35,86.83,86.32,86.83,61768.0
2023-09-26 12:00:00,86.83,86.87,86.2,86.23,12823.0,86.83,86.87,86.2,86.23,12823.0
2023-09-26 12:30:00,86.2,86.2,85.86,85.9,17189.0,86.2,86.2,85.86,85.9,17189.0
2023-09-26 13:00:00,85.91,86.02,85.57,85.57,14729.0,85.91,86.02,85.57,85.57,14729.0
2023-09-26 13:30:00,85.59,85.8,85.42,85.59,21120.0,85.59,85.8,85.42,85.59,21120.0
2023-09-26 14:00:00,85.58,85.58,85.21,85.29,22190.0,85.58,85.58,85.21,85.29,22190.0
2023-09-26 14:30:00,85.29,85.36,85.18,85.28,32605.0,85.29,85.36,85.18,85.28,32605.0
2023-09-26 15:00:00,85.27,85.3,84.76,84.91,115117.0,85.27,85.3,84.76,84.91,115117.0
2023-09-26 15:30:00,84.91,85.11,84.8,84.86,185412.0,84.91,85.11,84.8,84.86,185412.0
2023-09-27 09:30:00,85.79,85.79,84.5,85.15,61135.0,85.79,85.79,84.5,85.15,61135.0
2023-09-27 10:00:00,85.19,85.5,84.87,85.47,90151.0,85.19,85.5,84.87,85.47,90151.0
2023-09-27 10:30:00,85.41,85.72,84.96,85.0,35463.0,85.41,85.72,84.96,85.0,35463.0
2023-09-27 11:00:00,84.95,85.16,84.81,85.0,20106.0,84.95,85.16,84.81,85.0,20106.0
2023-09-27 11:30:00,85.05,85.07,84.41,84.43,28489.0,85.05,85.07,84.41,84.43,28489.0
2023-09-27 12:00:00,84.47,84.53,83.96,84.16,42196.0,84.47,84.53,83.96,84.16,42196.0
2023-09-27 12:30:00,84.14,84.36,83.97,84.09,33889.0,84.14,84.36,83.97,84.09,33889.0
2023-09-27 13:00:00,84.11,84.36,84.07,84.15,71670.0,84.11,84.36,84.07,84.15,71670.0
2023-09-27 13:30:00,84.14,84.39,84.08,84.23,51599.0,84.14,84.39,84.08,84.23,51599.0
2023-09-27 14:00:00,84.23,84.24,83.83,84.04,37387.0,84.23,84.24,83.83,84.04,37387.0
2023-09-27 14:30:00,84.04,84.61,84.04,84.42,54918.0,84.04,84.61,84.04,84.42,54918.0
2023-09-27 15:00:00,84.42,84.88,84.39,84.47,91136.0,84.42,84.88,84.39,84.47,91136.0
2023-09-27 15:30:00,84.44,84.51,83.79,83.92,227416.0,84.44,84.51,83.79,83.92,227416.0
2023-09-28 09:30:00,83.99,84.84,83.12,84.16,85524.0,83.99,84.84,83.12,84.16,85524.0
2023-09-28 10:00:00,84.33,84.6,83.97,84.36,94269.0,84.33,84.6,83.97,84.36,94269.0
2023-09-28 10:30:00,84.35,85.04,84.13,85.04,57643.0,84.35,85.04,84.13,85.04,57643.0
2023-09-28 11:00:00,84.98,85.28,84.76,85.15,50748.0,84.98,85.28,84.76,85.15,50748.0
2023-09-28 11:30:00,85.2,85.67,85.17,85.5,51166.0,85.2,85.67,85.17,85.5,51166.0
2023-09-28 12:00:00,85.47,85.47,85.02,85.44,23657.0,85.47,85.47,85.02,85.44,23657.0
2023-09-28 12:30:00,85.41,85.53,85.17,85.28,23795.0,85.41,85.53,85.17,85.28,23795.0
2023-09-28 13:00:00,85.23,85.41,85.0,85.25,22138.0,85.23,85.41,85.0,85.25,22138.0
2023-09-28 13:30:00,85.24,85.46,85.03,85.45,25266.0,85.24,85.46,85.03,85.45,25266.0
2023-09-28 14:00:00,85.49,85.88,85.44,85.84,22722.0,85.49,85.88,85.44,85.84,22722.0
2023-09-28 14:30:00,85.87,85.99,85.68,85.9,35646.0,85.87,85.99,85.68,85.9,35646.0
2023-09-28 15:00:00,85.99,86.18,85.91,86.17,30096.0,85.99,86.18,85.91,86.17,30096.0
2023-09-28 15:30:00,86.14,86.14,85.37,85.45,118127.0,86.14,86.14,85.37,85.45,118127.0
2023-09-29 09:30:00,86.49,87.74,86.41,87.05,45158.0,86.49,87.74,86.41,87.05,45158.0
2023-09-29 10:00:00,86.77,87.02,86.52,86.82,34903.0,86.77,87.02,86.52,86.82,34903.0
2023-09-29 10:30:00,86.86,87.34,86.8,87.19,36760.0,86.86,87.34,86.8,87.19,36760.0
2023-09-29 11:00:00,87.1,87.4,86.88,87.11,33951.0,87.1,87.4,86.88,87.11,33951.0
2023-09-29 11:30:00,87.08,87.24,86.35,86.51,18608.0,87.08,87.24,86.35,86.51,18608.0
2023-09-29 12:00:00,86.45,86.85,86.42,86.48,17078.0,86.45,86.85,86.42,86.48,17078.0
2023-09-29 12:30:00,86.47,86.62,86.05,86.12,10441.0,86.47,86.62,86.05,86.12,10441.0
2023-09-29 13:00:00,86.09,86.09,85.64,86.06,13660.0,86.09,86.09,85.64,86.06,13660.0
2023-09-29 13:30:00,86.02,86.12,85.72,85.72,13189.0,86.02,86.12,85.72,85.72,13189.0
2023-09-29 14:00:00,85.66,85.87,85.53,85.53,21589.0,85.66,85.87,85.53,85.53,21589.0
2023-09-29 14:30:00,85.53,86.24,85.5,86.24,34442.0,85.53,86.24,85.5,86.24,34442.0
2023-09-29 15:00:00,86.27,86.43,85.94,86.12,18227.0,86.27,86.43,85.94,86.12,18227.0
2023-09-29 15:30:00,86.11,86.2,85.67,85.8,96610.0,86.11,86.2,85.67,85.8,96610.0
2023-10-02 09:30:00,85.3,86.06,84.43,84.83,31176.0,85.3,86.06,84.43,84.83,31176.0
2023-10-02 10:00:00,84.81,85.37,84.71,84.96,46867.0,84.81,85.37,84.71,84.96,46867.0
2023-10-02 10:30:00,84.92,85.12,84.41,84.59,32629.0,84.92,85.12,84.41,84.59,32629.0
2023-10-02 11:00:00,84.61,84.91,84.44,84.62,44979.0,84.61,84.91,84.44,84.62,44979.0
2023-10-02 11:30:00,84.62,84.81,84.22,84.27,28240.0,84.62,84.81,84.22,84.27,28240.0
2023-10-02 12:00:00,84.22,84.31,83.98,84.26,21755.0,84.22,84.31,83.98,84.26,21755.0
2023-10-02 12:30:00,84.26,84.26,83.88,83.97,27986.0,84.26,84.26,83.88,83.97,27986.0
2023-10-02 13:00:00,83.96,84.45,83.94,84.31,15091.0,83.96,84.45,83.94,84.31,15091.0
2023-10-02 13:30:00,84.32,84.62,84.26,84.39,12745.0,84.32,84.62,84.26,84.39,12745.0
2023-10-02 14:00:00,84.45,84.72,84.22,84.22,14748.0,84.45,84.72,84.22,84.22,14748.0
2023-10-02 14:30:00,84.24,84.31,84.13,84.17,21533.0,84.24,84.31,84.13,84.17,21533.0
2023-10-02 15:00:00,84.15,84.2,83.98,84.09,30934.0,84.15,84.2,83.98,84.09,30934.0
2023-10-02 15:30:00,84.06,84.47,84.05,84.46,88350.0,84.06,84.47,84.05,84.46,88350.0
2023-10-03 09:30:00,83.43,83.57,82.66,83.02,23614.0,83.43,83.57,82.66,83.02,23614.0
2023-10-03 10:00:00,83.09,83.1,82.02,82.1,26511.0,83.09,83.1,82.02,82.1,26511.0
2023-10-03 10:30:00,82.09,82.19,81.54,81.82,25446.0,82.09,82.19,81.54,81.82,25446.0
2023-10-03 11:00:00,81.78,81.98,81.55,81.57,21231.0,81.78,81.98,81.55,81.57,21231.0
2023-10-03 11:30:00,81.61,81.73,81.35,81.53,24397.0,81.61,81.73,81.35,81.53,24397.0
2023-10-03 12:00:00,81.52,81.84,81.45,81.84,18138.0,81.52,81.84,81.45,81.84,18138.0
2023-10-03 12:30:00,81.86,82.06,81.71,81.85,11601.0,81.86,82.06,81.71,81.85,11601.0
2023-10-03 13:00:00,81.88,82.07,81.65,81.67,14538.0,81.88,82.07,81.65,81.67,14538.0
2023-10-03 13:30:00,81.67,81.76,81.48,81.48,28120.0,81.67,81.76,81.48,81.48,28120.0
2023-10-03 14:00:00,81.48,81.71,81.29,81.39,26744.0,81.48,81.71,81.29,81.39,26744.0
2023-10-03 14:30:00,81.44,81.86,81.44,81.79,34020.0,81.44,81.86,81.44,81.79,34020.0
2023-10-03 15:00:00,81.79,81.79,81.3,81.39,31551.0,81.79,81.79,81.3,81.39,31551.0
2023-10-03 15:30:00,81.35,81.56,81.23,81.55,151988.0,81.35,81.56,81.23,81.55,151988.0
2023-10-04 09:30:00,81.86,82.15,81.01,81.3,17819.0,81.86,82.15,81.01,81.3,17819.0
2023-10-04 10:00:00,81.2,81.36,80.54,80.58,11091.0,81.2,81.36,80.54,80.58,11091.0
2023-10-04 10:30:00,80.58,81.09,80.58,80.66,32851.0,80.58,81.09,80.58,80.66,32851.0
2023-10-04 11:00:00,80.72,81.12,80.59,80.98,30561.0,80.72,81.12,80.59,80.98,30561.0
2023-10-04 11:30:00,80.98,81.6,80.91,81.55,31517.0,80.98,81.6,80.91,81.55,31517.0
2023-10-04 12:00:00,81.56,81.85,81.48,81.72,15844.0,81.56,81.85,81.48,81.72,15844.0
2023-10-04 12:30:00,81.76,81.9,81.53,81.59,15092.0,81.76,81.9,81.53,81.59,15092.0
2023-10-04 13:00:00,81.59,81.59,81.2,81.25,14149.0,81.59,81.59,81.2,81.25,14149.0
2023-10-04 13:30:00,81.23,81.59,81.17,81.43,15999.0,81.23,81.59,81.17,81.43,15999.0
2023-10-04 14:00:00,81.4,81.58,81.28,81.45,16733.0,81.4,81.58,81.28,81.45,16733.0
2023-10-04 14:30:00,81.49,81.62,81.38,81.55,23429.0,81.49,81.62,81.38,81.55,23429.0
2023-10-04 15:00:00,81.56,81.83,81.56,81.7,29337.0,81.56,81.83,81.56,81.7,29337.0
2023-10-04 15:30:00,81.71,81.93,81.56,81.72,116777.0,81.71,81.93,81.56,81.72,116777.0
2023-10-05 09:30:00,81.38,81.72,80.63,81.62,13477.0,81.38,81.72,80.63,81.62,13477.0
2023-10-05 10:00:00,81.54,81.57,80.88,81.16,19052.0,81.54,81.57,80.88,81.16,19052.0
2023-10-05 10:30:00,81.16,81.36,80.83,80.84,52384.0,81.16,81.36,80.83,80.84,52384.0
2023-10-05 11:00:00,80.81,80.95,80.59,80.69,19929.0,80.81,80.95,80.59,80.69,19929.0
2023-10-05 11:30:00,80.63,81.11,80.48,80.83,49088.0,80.63,81.11,80.48,80.83,49088.0
2023-10-05 12:00:00,80.83,81.18,80.82,81.18,10710.0,80.83,81.18,80.82,81.18,10710.0
2023-10-05 12:30:00,81.21,81.26,80.8,80.87,9954.0,81.21,81.26,80.8,80.87,9954.0
2023-10-05 13:00:00,80.93,80.96,80.7,80.9,8865.0,80.93,80.96,80.7,80.9,8865.0
2023-10-05 13:30:00,80.92,81.3,80.85,81.26,13270.0,80.92,81.3,80.85,81.26,13270.0
2023-10-05 14:00:00,81.3,81.35,80.95,81.01,10511.0,81.3,81.35,80.95,81.01,10511.0
2023-10-05 14:30:00,81.03,81.47,81.03,81.25,17881.0,81.03,81.47,81.03,81.25,17881.0
2023-10-05 15:00:00,81.27,81.39,81.0,81.38,34258.0,81.27,81.39,81.0,81.38,34258.0
2023-10-05 15:30:00,81.39,81.62,81.32,81.59,182651.0,81.39,81.62,81.32,81.59,182651.0
2023-10-06 09:30:00,80.5,81.56,80.5,80.7,42044.0,80.5,81.56,80.5,80.7,42044.0
2023-10-06 10:00:00,80.63,80.8,80.02,80.4,29190.0,80.63,80.8,80.02,80.4,29190.0
2023-10-06 10:30:00,80.47,80.93,80.29,80.36,18630.0,80.47,80.93,80.29,80.36,18630.0
2023-10-06 11:00:00,80.34,81.3,80.34,81.22,15990.0,80.34,81.3,80.34,81.22,15990.0
2023-10-06 11:30:00,81.25,82.14,81.14,82.12,27830.0,81.25,82.14,81.14,82.12,27830.0
2023-10-06 12:00:00,82.14,82.18,81.51,81.51,22639.0,82.14,82.18,81.51,81.51,22639.0
2023-10-06 12:30:00,81.51,81.68,81.38,81.58,33520.0,81.51,81.68,81.38,81.58,33520.0
2023-10-06 13:00:00,81.54,81.85,81.53,81.76,23486.0,81.54,81.85,81.53,81.76,23486.0
2023-10-06 13:30:00,81.81,82.01,81.64,81.95,23672.0,81.81,82.01,81.64,81.95,23672.0
2023-10-06 14:00:00,81.94,82.19,81.87,82.14,28004.0,81.94,82.19,81.87,82.14,28004.0
2023-10-06 14:30:00,82.16,82.38,82.01,82.04,29809.0,82.16,82.38,82.01,82.04,29809.0
2023-10-06 15:00:00,82.03,82.03,81.73,81.83,31336.0,82.03,82.03,81.73,81.83,31336.0
2023-10-06 15:30:00,81.83,82.08,81.43,81.52,156656.0,81.83,82.08,81.43,81.52,156656.0
2023-10-09 09:30:00,80.29,81.26,79.76,80.03,33039.0,80.29,81.26,79.76,80.03,33039.0
2023-10-09 10:00:00,80.0,80.04,79.12,80.04,30512.0,80.0,80.04,79.12,80.04,30512.0
2023-10-09 10:30:00,80.09,80.44,80.01,80.44,17393.0,80.09,80.44,80.01,80.44,17393.0
2023-10-09 11:00:00,80.47,80.97,80.46,80.97,23872.0,80.47,80.97,80.46,80.97,23872.0
2023-10-09 11:30:00,80.95,81.22,80.94,81.1,21547.0,80.95,81.22,80.94,81.1,21547.0
2023-10-09 12:00:00,81.13,81.13,80.61,80.63,16630.0,81.13,81.13,80.61,80.63,16630.0
2023-10-09 12:30:00,80.68,80.71,80.32,80.32,14568.0,80.68,80.71,80.32,80.32,14568.0
2023-10-09 13:00:00,80.34,80.73,80.27,80.73,12570.0,80.34,80.73,80.27,80.73,12570.0
2023-10-09 13:30:00,80.75,81.48,80.75,81.32,31124.0,80.75,81.48,80.75,81.32,31124.0
2023-10-09 14:00:00,81.36,81.75,81.29,81.75,10934.0,81.36,81.75,81.29,81.75,10934.0
2023-10-09 14:30:00,81.78,81.98,81.61,81.91,22287.0,81.78,81.98,81.61,81.91,22287.0
2023-10-09 15:00:00,81.89,81.89,81.57,81.57,18481.0,81.89,81.89,81.57,81.57,18481.0
2023-10-09 15:30:00,81.58,81.69,81.42,81.69,69393.0,81.58,81.69,81.42,81.69,69393.0
2023-10-10 09:30:00,82.28,82.95,82.28,82.92,14897.0,82.28,82.95,82.28,82.92,14897.0
2023-10-10 10:00:00,82.95,83.99,82.81,83.56,27983.0,82.95,83.99,82.81,83.56,27983.0
2023-10-10 10:30:00,83.61,83.98,83.53,83.88,20715.0,83.61,83.98,83.53,83.88,20715.0
2023-10-10 11:00:00,83.84,84.17,83.75,83.91,11026.0,83.84,84.17,83.75,83.91,11026.0
2023-10-10 11:30:00,83.88,83.93,83.63,83.65,13961.0,83.88,83.93,83.63,83.65,13961.0
2023-10-10 12:00:00,83.7,83.89,83.68,83.85,10970.0,83.7,83.89,83.68,83.85,10970.0
2023-10-10 12:30:00,83.8,84.13,83.75,83.94,19371.0,83.8,84.13,83.75,83.94,19371.0
2023-10-10 13:00:00,83.91,83.94,83.45,83.67,19094.0,83.91,83.94,83.45,83.67,19094.0
2023-10-10 13:30:00,83.76,83.84,83.67,83.77,11223.0,83.76,83.84,83.67,83.77,11223.0
2023-10-10 14:00:00,83.77,83.78,83.53,83.64,22518.0,83.77,83.78,83.53,83.64,22518.0
2023-10-10 14:30:00,83.65,83.73,83.24,83.32,26400.0,83.65,83.73,83.24,83.32,26400.0
2023-10-10 15:00:00,83.27,83.39,83.2,83.35,18564.0,83.27,83.39,83.2,83.35,18564.0
2023-10-10 15:30:00,83.32,83.45,83.01,83.08,85916.0,83.32,83.45,83.01,83.08,85916.0
2023-10-11 09:30:00,83.43,85.03,83.43,84.12,21564.0,83.43,85.03,83.43,84.12,21564.0
2023-10-11 10:00:00,84.04,84.65,83.66,83.93,26479.0,84.04,84.65,83.66,83.93,26479.0
2023-10-11 10:30:00,83.98,84.07,83.72,83.93,10690.0,83.98,84.07,83.72,83.93,10690.0
2023-10-11 11:00:00,84.02,84.09,83.57,83.69,17394.0,84.02,84.09,83.57,83.69,17394.0
2023-10-11 11:30:00,83.65,83.81,83.5,83.56,13527.0,83.65,83.81,83.5,83.56,13527.0
2023-10-11 12:00:00,83.59,83.64,83.34,83.39,20129.0,83.59,83.64,83.34,83.39,20129.0
2023-10-11 12:30:00,83.38,83.56,83.24,83.56,8748.0,83.38,83.56,83.24,83.56,8748.0
2023-10-11 13:00:00,83.62,83.76,83.45,83.58,19708.0,83.62,83.76,83.45,83.58,19708.0
2023-10-11 13:30:00,83.53,83.53,83.35,83.53,8899.0,83.53,83.53,83.35,83.53,8899.0
2023-10-11 14:00:00,83.56,83.78,83.51,83.66,11056.0,83.56,83.78,83.51,83.66,11056.0
2023-10-11 14:30:00,83.69,83.95,83.68,83.81,8677.0,83.69,83.95,83.68,83.81,8677.0
2023-10-11 15:00:00,83.81,84.04,83.78,83.93,13154.0,83.81,84.04,83.78,83.93,13154.0
2023-10-11 15:30:00,83.93,84.42,83.93,84.36,80644.0,83.93,84.42,83.93,84.36,80644.0
2023-10-12 09:30:00,83.65,83.65,80.75,80.75,45756.0,83.65,83.65,80.75,80.75,45756.0
2023-10-12 10:00:00,80.73,81.06,80.28,80.98,53539.0,80.73,81.06,80.28,80.98,53539.0
2023-10-12 10:30:00,80.97,80.97,80.59,80.82,30070.0,80.97,80.97,80.59,80.82,30070.0
2023-10-12 11:00:00,80.86,81.6,80.73,81.46,25325.0,80.86,81.6,80.73,81.46,25325.0
2023-10-12 11:30:00,81.42,81.49,81.11,81.19,15434.0,81.42,81.49,81.11,81.19,15434.0
2023-10-12 12:00:00,81.26,81.39,80.79,80.83,24037.0,81.26,81.39,80.79,80.83,24037.0
2023-10-12 12:30:00,80.85,80.88,80.13,80.22,27780.0,80.85,80.88,80.13,80.22,27780.0
2023-10-12 13:00:00,80.16,80.24,79.06,79.07,45594.0,80.16,80.24,79.06,79.07,45594.0
2023-10-12 13:30:00,79.1,79.17,78.62,78.63,25492.0,79.1,79.17,78.62,78.63,25492.0
2023-10-12 14:00:00,78.68,78.78,78.34,78.77,25791.0,78.68,78.78,78.34,78.77,25791.0
2023-10-12 14:30:00,78.79,79.06,78.7,78.9,25559.0,78.79,79.06,78.7,78.9,25559.0
2023-10-12 15:00:00,78.9,79.13,78.8,79.12,245785.0,78.9,79.13,78.8,79.12,245785.0
2023-10-12 15:30:00,79.11,79.75,79.11,79.54,158583.0,79.11,79.75,79.11,79.54,158583.0
2023-10-13 09:30:00,80.3,80.99,79.99,80.86,44912.0,80.3,80.99,79.99,80.86,44912.0
2023-10-13 10:00:00,80.79,81.25,80.63,81.09,22085.0,80.79,81.25,80.63,81.09,22085.0
2023-10-13 10:30:00,81.0,81.36,80.78,80.82,17263.0,81.0,81.36,80.78,80.82,17263.0
2023-10-13 11:00:00,80.83,81.13,80.46,81.04,22297.0,80.83,81.13,80.46,81.04,22297.0
2023-10-13 11:30:00,81.0,81.07,80.36,80.41,24743.0,81.0,81.07,80.36,80.41,24743.0
2023-10-13 12:00:00,80.37,80.72,80.34,80.69,25076.0,80.37,80.72,80.34,80.69,25076.0
2023-10-13 12:30:00,80.64,80.67,80.22,80.44,21690.0,80.64,80.67,80.22,80.44,21690.0
2023-10-13 13:00:00,80.47,80.55,80.04,80.25,14188.0,80.47,80.55,80.04,80.25,14188.0
2023-10-13 13:30:00,80.22,80.91,80.12,80.81,16792.0,80.22,80.91,80.12,80.81,16792.0
2023-10-13 14:00:00,80.85,81.01,80.7,80.8,18459.0,80.85,81.01,80.7,80.8,18459.0
2023-10-13 14:30:00,80.84,80.94,80.5,80.5,23871.0,80.84,80.94,80.5,80.5,23871.0
2023-10-13 15:00:00,80.49,81.21,80.37,81.14,68656.0,80.49,81.21,80.37,81.14,68656.0
2023-10-13 15:30:00,81.15,81.34,80.91,81.17,156146.0,81.15,81.34,80.91,81.17,156146.0
2023-10-16 09:30:00,81.99,82.46,81.06,82.03,34447.0,81.99,82.46,81.06,82.03,34447.0
2023-10-16 10:00:00,82.14,82.59,81.83,82.48,22933.0,82.14,82.59,81.83,82.48,22933.0
2023-10-16 10:30:00,82.53,82.92,82.3,82.92,18469.0,82.53,82.92,82.3,82.92,18469.0
2023-10-16 11:00:00,82.99,83.07,82.53,82.55,20054.0,82.99,83.07,82.53,82.55,20054.0
2023-10-16 11:30:00,82.55,82.6,82.02,82.11,12759.0,82.55,82.6,82.02,82.11,12759.0
2023-10-16 12:00:00,82.14,82.39,82.03,82.39,16155.0,82.14,82.39,82.03,82.39,16155.0
2023-10-16 12:30:00,82.45,82.66,82.37,82.63,18298.0,82.45,82.66,82.37,82.63,18298.0
2023-10-16 13:00:00,82.65,82.98,82.42,82.72,15306.0,82.65,82.98,82.42,82.72,15306.0
2023-10-16 13:30:00,82.73,83.19,82.73,83.19,13909.0,82.73,83.19,82.73,83.19,13909.0
2023-10-16 14:00:00,83.13,83.13,82.89,82.91,17730.0,83.13,83.13,82.89,82.91,17730.0
2023-10-16 14:30:00,82.9,83.06,82.72,82.81,25719.0,82.9,83.06,82.72,82.81,25719.0
2023-10-16 15:00:00,82.85,82.94,82.55,82.94,23277.0,82.85,82.94,82.55,82.94,23277.0
2023-10-16 15:30:00,82.94,83.02,82.66,82.84,75989.0,82.94,83.02,82.66,82.84,75989.0
2023-10-17 09:30:00,80.98,83.4,80.95,82.88,28772.0,80.98,83.4,80.95,82.88,28772.0
2023-10-17 10:00:00,83.07,84.11,82.75,83.62,25057.0,83.07,84.11,82.75,83.62,25057.0
2023-10-17 10:30:00,83.53,83.71,83.21,83.47,28448.0,83.53,83.71,83.21,83.47,28448.0
2023-10-17 11:00:00,83.58,83.93,83.48,83.51,22464.0,83.58,83.93,83.48,83.51,22464.0
2023-10-17 11:30:00,83.54,83.9,83.53,83.9,18941.0,83.54,83.9,83.53,83.9,18941.0
2023-10-17 12:00:00,83.9,84.16,83.82,83.96,19593.0,83.9,84.16,83.82,83.96,19593.0
2023-10-17 12:30:00,84.02,84.04,83.28,83.34,17202.0,84.02,84.04,83.28,83.34,17202.0
2023-10-17 13:00:00,83.33,83.44,83.21,83.35,14665.0,83.33,83.44,83.21,83.35,14665.0
2023-10-17 13:30:00,83.35,83.35,82.71,82.74,18662.0,83.35,83.35,82.71,82.74,18662.0
2023-10-17 14:00:00,82.85,82.85,82.65,82.76,11187.0,82.85,82.85,82.65,82.76,11187.0
2023-10-17 14:30:00,82.76,82.97,82.58,82.6,25956.0,82.76,82.97,82.58,82.6,25956.0
2023-10-17 15:00:00,82.6,82.97,82.57,82.95,26928.0,82.6,82.97,82.57,82.95,26928.0
2023-10-17 15:30:00,82.98,83.02,82.79,82.86,116248.0,82.98,83.02,82.79,82.86,116248.0
2023-10-18 09:30:00,81.65,81.65,80.19,81.14,22742.0,81.65,81.65,80.19,81.14,22742.0
2023-10-18 10:00:00,81.01,81.71,80.88,81.48,15890.0,81.01,81.71,80.88,81.48,15890.0
2023-10-18 10:30:00,81.38,81.42,81.0,81.19,9622.0,81.38,81.42,81.0,81.19,9622.0
2023-10-18 11:00:00,81.13,81.51,81.07,81.33,17047.0,81.13,81.51,81.07,81.33,17047.0
2023-10-18 11:30:00,81.33,81.62,80.97,81.46,14622.0,81.33,81.62,80.97,81.46,14622.0
2023-10-18 12:00:00,81.45,81.66,81.18,81.32,11121.0,81.45,81.66,81.18,81.32,11121.0
2023-10-18 12:30:00,81.38,81.62,81.2,81.56,9726.0,81.38,81.62,81.2,81.56,9726.0
2023-10-18 13:00:00,81.56,82.32,81.48,82.28,24161.0,81.56,82.32,81.48,82.28,24161.0
2023-10-18 13:30:00,82.31,82.39,81.91,82.39,35952.0,82.31,82.39,81.91,82.39,35952.0
2023-10-18 14:00:00,82.4,82.52,82.13,82.17,22978.0,82.4,82.52,82.13,82.17,22978.0
2023-10-18 14:30:00,82.16,82.32,81.9,82.22,25856.0,82.16,82.32,81.9,82.22,25856.0
2023-10-18 15:00:00,82.23,82.23,81.5,81.61,29256.0,82.23,82.23,81.5,81.61,29256.0
2023-10-18 15:30:00,81.56,81.69,81.05,81.11,113749.0,81.56,81.69,81.05,81.11,113749.0
2023-10-19 09:30:00,80.71,81.22,80.27,81.09,17055.0,80.71,81.22,80.27,81.09,17055.0
2023-10-19 10:00:00,80.92,81.3,80.69,80.84,12256.0,80.92,81.3,80.69,80.84,12256.0
2023-10-19 10:30:00,80.73,80.89,80.38,80.4,9364.0,80.73,80.89,80.38,80.4,9364.0
2023-10-19 11:00:00,80.39,80.77,80.39,80.71,11582.0,80.39,80.77,80.39,80.71,11582.0
2023-10-19 11:30:00,80.72,80.83,80.5,80.55,23656.0,80.72,80.83,80.5,80.55,23656.0
2023-10-19 12:00:00,80.39,81.18,80.38,80.55,35037.0,80.39,81.18,80.38,80.55,35037.0
2023-10-19 12:30:00,80.55,80.9,80.0,80.71,69403.0,80.55,80.9,80.0,80.71,69403.0
2023-10-19 13:00:00,80.73,81.13,80.71,81.13,48266.0,80.73,81.13,80.71,81.13,48266.0
2023-10-19 13:30:00,81.18,81.18,80.08,80.24,18419.0,81.18,81.18,80.08,80.24,18419.0
2023-10-19 14:00:00,80.22,80.36,79.7,79.73,16975.0,80.22,80.36,79.7,79.73,16975.0
2023-10-19 14:30:00,79.69,79.69,79.21,79.5,30916.0,79.69,79.69,79.21,79.5,30916.0
2023-10-19 15:00:00,79.49,79.59,79.22,79.3,23798.0,79.49,79.59,79.22,79.3,23798.0
2023-10-19 15:30:00,79.39,79.58,79.08,79.1,89249.0,79.39,79.58,79.08,79.1,89249.0
2023-10-20 09:30:00,79.51,79.81,79.0,79.31,27502.0,79.51,79.81,79.0,79.31,27502.0
2023-10-20 10:00:00,79.38,79.41,78.92,79.17,10603.0,79.38,79.41,78.92,79.17,10603.0
2023-10-20 10:30:00,79.14,79.66,79.08,79.15,9126.0,79.14,79.66,79.08,79.15,9126.0
2023-10-20 11:00:00,79.21,79.39,79.04,79.16,8240.0,79.21,79.39,79.04,79.16,8240.0
2023-10-20 11:30:00,79.09,79.63,79.08,79.52,8449.0,79.09,79.63,79.08,79.52,8449.0
2023-10-20 12:00:00,79.46,79.7,79.24,79.61,10517.0,79.46,79.7,79.24,79.61,10517.0
2023-10-20 12:30:00,79.7,79.83,79.54,79.78,7356.0,79.7,79.83,79.54,79.78,7356.0
2023-10-20 13:00:00,79.72,80.05,79.5,79.91,10114.0,79.72,80.05,79.5,79.91,10114.0
2023-10-20 13:30:00,79.85,80.23,79.85,80.06,17488.0,79.85,80.23,79.85,80.06,17488.0
2023-10-20 14:00:00,80.13,80.13,79.79,79.95,12252.0,80.13,80.13,79.79,79.95,12252.0
2023-10-20 14:30:00,79.95,80.21,79.9,79.98,15382.0,79.95,80.21,79.9,79.98,15382.0
2023-10-20 15:00:00,80.0,80.08,79.84,79.98,17078.0,80.0,80.08,79.84,79.98,17078.0
2023-10-20 15:30:00,80.01,80.04,79.67,79.75,93880.0,80.01,80.04,79.67,79.75,93880.0
2023-10-23 09:30:00,78.88,80.13,78.82,80.09,23572.0,78.88,80.13,78.82,80.09,23572.0
2023-10-23 10:00:00,80.0,80.93,79.62,80.53,33998.0,80.0,80.93,79.62,80.53,33998.0
2023-10-23 10:30:00,80.52,80.52,80.03,80.15,13052.0,80.52,80.52,80.03,80.15,13052.0
2023-10-23 11:00:00,80.1,80.49,79.93,80.29,30188.0,80.1,80.49,79.93,80.29,30188.0
2023-10-23 11:30:00,80.37,80.72,80.34,80.63,28264.0,80.37,80.72,80.34,80.63,28264.0
2023-10-23 12:00:00,80.6,80.61,79.92,80.2,12327.0,80.6,80.61,79.92,80.2,12327.0
2023-10-23 12:30:00,80.15,80.47,80.09,80.44,14558.0,80.15,80.47,80.09,80.44,14558.0
2023-10-23 13:00:00,80.57,80.59,80.11,80.24,23183.0,80.57,80.59,80.11,80.24,23183.0
2023-10-23 13:30:00,80.22,80.35,79.85,79.88,21527.0,80.22,80.35,79.85,79.88,21527.0
2023-10-23 14:00:00,79.86,79.99,79.47,79.62,20248.0,79.86,79.99,79.47,79.62,20248.0
2023-10-23 14:30:00,79.62,80.03,79.53,79.86,21341.0,79.62,80.03,79.53,79.86,21341.0
2023-10-23 15:00:00,79.87,79.89,78.96,78.96,15586.0,79.87,79.89,78.96,78.96,15586.0
2023-10-23 15:30:00,78.87,79.43,78.87,79.35,70120.0,78.87,79.43,78.87,79.35,70120.0
2023-10-24 09:30:00,79.47,79.78,78.92,79.56,34004.0,79.47,79.78,78.92,79.56,34004.0
2023-10-24 10:00:00,79.62,79.66,79.13,79.53,32393.0,79.62,79.66,79.13,79.53,32393.0
2023-10-24 10:30:00,79.47,79.59,79.39,79.56,34174.0,79.47,79.59,79.39,79.56,34174.0
2023-10-24 11:00:00,79.53,79.53,78.82,78.82,16344.0,79.53,79.53,78.82,78.82,16344.0
2023-10-24 11:30:00,78.74,78.97,78.51,78.77,23740.0,78.74,78.97,78.51,78.77,23740.0
2023-10-24 12:00:00,78.86,78.99,78.53,78.66,13935.0,78.86,78.99,78.53,78.66,13935.0
2023-10-24 12:30:00,78.68,78.79,78.56,78.68,23865.0,78.68,78.79,78.56,78.68,23865.0
2023-10-24 13:00:00,78.69,78.75,78.49,78.6,25340.0,78.69,78.75,78.49,78.6,25340.0
2023-10-24 13:30:00,78.65,78.76,78.42,78.48,18658.0,78.65,78.76,78.42,78.48,18658.0
2023-10-24 14:00:00,78.5,78.68,78.43,78.51,23485.0,78.5,78.68,78.43,78.51,23485.0
2023-10-24 14:30:00,78.55,78.71,78.47,78.51,45587.0,78.55,78.71,78.47,78.51,45587.0
2023-10-24 15:00:00,78.51,78.94,78.51,78.78,33121.0,78.51,78.94,78.51,78.78,33121.0
2023-10-24 15:30:00,78.75,78.82,78.55,78.64,120623.0,78.75,78.82,78.55,78.64,120623.0
2023-10-25 09:30:00,77.9,78.27,76.67,76.8,30818.0,77.9,78.27,76.67,76.8,30818.0
2023-10-25 10:00:00,76.86,77.3,76.37,76.8,19757.0,76.86,77.3,76.37,76.8,19757.0
2023-10-25 10:30:00,76.83,77.45,76.63,77.11,15401.0,76.83,77.45,76.63,77.11,15401.0
2023-10-25 11:00:00,77.08,77.95,77.07,77.79,18955.0,77.08,77.95,77.07,77.79,18955.0
2023-10-25 11:30:00,77.79,78.07,77.62,77.73,33199.0,77.79,78.07,77.62,77.73,33199.0
2023-10-25 12:00:00,77.72,77.81,77.4,77.72,31643.0,77.72,77.81,77.4,77.72,31643.0
2023-10-25 12:30:00,77.73,78.0,77.65,77.8,20923.0,77.73,78.0,77.65,77.8,20923.0
2023-10-25 13:00:00,77.76,78.17,77.65,78.09,29052.0,77.76,78.17,77.65,78.09,29052.0
2023-10-25 13:30:00,78.04,78.13,77.76,77.97,16708.0,78.04,78.13,77.76,77.97,16708.0
2023-10-25 14:00:00,78.0,78.52,77.96,78.33,15424.0,78.0,78.52,77.96,78.33,15424.0
2023-10-25 14:30:00,78.32,78.38,77.93,78.04,24701.0,78.32,78.38,77.93,78.04,24701.0
2023-10-25 15:00:00,78.03,78.24,77.82,78.19,22110.0,78.03,78.24,77.82,78.19,22110.0
2023-10-25 15:30:00,78.18,78.46,78.1,78.24,117177.0,78.18,78.46,78.1,78.24,117177.0
2023-10-26 09:30:00,78.76,79.96,77.69,78.1,76940.0,78.76,79.96,77.69,78.1,76940.0
2023-10-26 10:00:00,78.02,78.18,77.35,78.04,58021.0,78.02,78.18,77.35,78.04,58021.0
2023-10-26 10:30:00,77.98,79.07,77.55,78.79,59280.0,77.98,79.07,77.55,78.79,59280.0
2023-10-26 11:00:00,78.83,79.08,78.62,78.87,31677.0,78.83,79.08,78.62,78.87,31677.0
2023-10-26 11:30:00,78.8,78.87,78.13,78.41,10738.0,78.8,78.87,78.13,78.41,10738.0
2023-10-26 12:00:00,78.32,78.32,77.81,77.97,24669.0,78.32,78.32,77.81,77.97,24669.0
2023-10-26 12:30:00,77.96,77.97,77.53,77.66,28235.0,77.96,77.97,77.53,77.66,28235.0
2023-10-26 13:00:00,77.64,78.24,77.63,77.92,17150.0,77.64,78.24,77.63,77.92,17150.0
2023-10-26 13:30:00,78.0,78.38,77.84,78.38,10522.0,78.0,78.38,77.84,78.38,10522.0
2023-10-26 14:00:00,78.39,78.74,78.27,78.67,37365.0,78.39,78.74,78.27,78.67,37365.0
2023-10-26 14:30:00,78.7,79.25,78.44,79.19,59350.0,78.7,79.25,78.44,79.19,59350.0
2023-10-26 15:00:00,79.25,79.53,78.62,78.7,64141.0,79.25,79.53,78.62,78.7,64141.0
2023-10-26 15:30:00,78.69,78.82,78.34,78.56,161234.0,78.69,78.82,78.34,78.56,161234.0
2023-10-27 09:30:00,82.27,83.58,77.72,78.45,92512.0,82.27,83.58,77.72,78.45,92512.0
2023-10-27 10:00:00,78.24,78.63,77.27,78.07,90843.0,78.24,78.63,77.27,78.07,90843.0
2023-10-27 10:30:00,78.04,78.76,77.86,78.27,45351.0,78.04,78.76,77.86,78.27,45351.0
2023-10-27 11:00:00,78.27,78.64,77.85,78.1,32821.0,78.27,78.64,77.85,78.1,32821.0
2023-10-27 11:30:00,78.1,78.15,77.35,77.47,33640.0,78.1,78.15,77.35,77.47,33640.0
2023-10-27 12:00:00,77.46,77.46,76.52,76.77,41143.0,77.46,77.46,76.52,76.77,41143.0
2023-10-27 12:30:00,76.77,77.0,76.29,76.9,57960.0,76.77,77.0,76.29,76.9,57960.0
2023-10-27 13:00:00,76.98,77.38,76.92,77.19,47647.0,76.98,77.38,76.92,77.19,47647.0
2023-10-27 13:30:00,77.19,77.26,76.4,76.52,26399.0,77.19,77.26,76.4,76.52,26399.0
2023-10-27 14:00:00,76.58,76.61,76.16,76.42,33569.0,76.58,76.61,76.16,76.42,33569.0
2023-10-27 14:30:00,76.39,76.93,76.18,76.39,57743.0,76.39,76.93,76.18,76.39,57743.0
2023-10-27 15:00:00,76.37,76.71,76.25,76.61,42368.0,76.37,76.71,76.25,76.61,42368.0
2023-10-27 15:30:00,76.62,76.62,76.02,76.59,191765.0,76.62,76.62,76.02,76.59,191765.0
2023-10-30 09:30:00,77.37,78.09,76.35,77.13,100349.0,77.37,78.09,76.35,77.13,100349.0
2023-10-30 10:00:00,77.13,77.35,76.72,76.83,22663.0,77.13,77.35,76.72,76.83,22663.0
2023-10-30 10:30:00,76.73,77.36,76.55,77.21,18693.0,76.73,77.36,76.55,77.21,18693.0
2023-10-30 11:00:00,77.22,77.49,76.97,77.4,31620.0,77.22,77.49,76.97,77.4,31620.0
2023-10-30 11:30:00,77.35,77.56,77.17,77.42,25180.0,77.35,77.56,77.17,77.42,25180.0
2023-10-30 12:00:00,77.39,77.77,77.35,77.75,30071.0,77.39,77.77,77.35,77.75,30071.0
2023-10-30 12:30:00,77.72,78.38,77.64,78.22,56239.0,77.72,78.38,77.64,78.22,56239.0
2023-10-30 13:00:00,78.26,79.56,78.22,79.54,63678.0,78.26,79.56,78.22,79.54,63678.0
2023-10-30 13:30:00,79.56,79.76,79.29,79.51,64108.0,79.56,79.76,79.29,79.51,64108.0
2023-10-30 14:00:00,79.51,79.51,79.05,79.29,53020.0,79.51,79.51,79.05,79.29,53020.0
2023-10-30 14:30:00,79.24,79.9,79.24,79.9,64005.0,79.24,79.9,79.24,79.9,64005.0
2023-10-30 15:00:00,79.92,80.28,79.77,80.12,114640.0,79.92,80.28,79.77,80.12,114640.0
2023-10-30 15:30:00,80.1,80.16,79.46,79.46,238036.0,80.1,80.16,79.46,79.46,238036.0
2023-10-31 09:30:00,79.54,80.81,79.54,80.67,19629.0,79.54,80.81,79.54,80.67,19629.0
2023-10-31 10:00:00,80.6,80.6,79.96,80.26,22710.0,80.6,80.6,79.96,80.26,22710.0
2023-10-31 10:30:00,80.28,80.35,79.86,80.21,17193.0,80.28,80.35,79.86,80.21,17193.0
2023-10-31 11:00:00,80.25,80.48,80.18,80.36,18592.0,80.25,80.48,80.18,80.36,18592.0
2023-10-31 11:30:00,80.36,81.1,80.35,81.06,22415.0,80.36,81.1,80.35,81.06,22415.0
2023-10-31 12:00:00,81.1,81.15,80.78,80.78,13339.0,81.1,81.15,80.78,80.78,13339.0
2023-10-31 12:30:00,80.81,81.06,80.66,81.03,14971.0,80.81,81.06,80.66,81.03,14971.0
2023-10-31 13:00:00,81.04,81.23,81.02,81.21,20547.0,81.04,81.23,81.02,81.21,20547.0
2023-10-31 13:30:00,81.23,81.3,80.79,81.0,29958.0,81.23,81.3,80.79,81.0,29958.0
2023-10-31 14:00:00,81.0,81.0,80.28,80.31,29227.0,81.0,81.0,80.28,80.31,29227.0
2023-10-31 14:30:00,80.31,80.96,80.25,80.81,29877.0,80.31,80.96,80.25,80.81,29877.0
2023-10-31 15:00:00,80.87,80.98,80.71,80.73,27098.0,80.87,80.98,80.71,80.73,27098.0
2023-10-31 15:30:00,80.7,80.74,80.25,80.44,139155.0,80.7,80.74,80.25,80.44,139155.0
2023-11-01 09:30:00,80.4,80.4,78.8,80.26,31664.0,80.4,80.4,78.8,80.26,31664.0
2023-11-01 10:00:00,80.41,80.65,80.03,80.17,19080.0,80.41,80.65,80.03,80.17,19080.0
2023-11-01 10:30:00,80.17,81.05,80.05,80.72,16360.0,80.17,81.05,80.05,80.72,16360.0
2023-11-01 11:00:00,80.67,80.83,80.39,80.75,10372.0,80.67,80.83,80.39,80.75,10372.0
2023-11-01 11:30:00,80.75,81.16,80.72,80.96,8264.0,80.75,81.16,80.72,80.96,8264.0
2023-11-01 12:00:00,80.93,81.01,80.54,80.72,15442.0,80.93,81.01,80.54,80.72,15442.0
2023-11-01 12:30:00,80.83,81.11,80.78,80.81,17739.0,80.83,81.11,80.78,80.81,17739.0
2023-11-01 13:00:00,80.8,80.8,80.22,80.22,21947.0,80.8,80.8,80.22,80.22,21947.0
2023-11-01 13:30:00,80.16,80.28,80.02,80.1,7692.0,80.16,80.28,80.02,80.1,7692.0
2023-11-01 14:00:00,80.14,80.27,79.74,80.11,14569.0,80.14,80.27,79.74,80.11,14569.0
2023-11-01 14:30:00,80.15,80.36,79.54,80.23,21281.0,80.15,80.36,79.54,80.23,21281.0
2023-11-01 15:00:00,80.31,80.97,80.31,80.8,27140.0,80.31,80.97,80.31,80.8,27140.0
2023-11-01 15:30:00,80.76,81.44,80.65,81.43,147972.0,80.76,81.44,80.65,81.43,147972.0
2023-11-02 09:30:00,82.78,83.7,82.58,82.93,37667.0,82.78,83.7,82.58,82.93,37667.0
2023-11-02 10:00:00,82.79,83.09,82.51,83.06,35668.0,82.79,83.09,82.51,83.06,35668.0
2023-11-02 10:30:00,83.14,83.59,82.93,83.18,42412.0,83.14,83.59,82.93,83.18,42412.0
2023-11-02 11:00:00,83.2,83.63,83.17,83.22,16546.0,83.2,83.63,83.17,83.22,16546.0
2023-11-02 11:30:00,83.12,83.76,83.06,83.34,18390.0,83.12,83.76,83.06,83.34,18390.0
2023-11-02 12:00:00,83.31,83.45,82.84,83.18,25204.0,83.31,83.45,82.84,83.18,25204.0
2023-11-02 12:30:00,83.21,83.39,83.08,83.09,11929.0,83.21,83.39,83.08,83.09,11929.0
2023-11-02 13:00:00,83.11,83.33,82.89,82.89,31481.0,83.11,83.33,82.89,82.89,31481.0
2023-11-02 13:30:00,82.98,83.19,82.88,83.17,10556.0,82.98,83.19,82.88,83.17,10556.0
2023-11-02 14:00:00,83.15,83.25,82.76,83.05,19349.0,83.15,83.25,82.76,83.05,19349.0
2023-11-02 14:30:00,83.05,83.28,82.99,83.28,15611.0,83.05,83.28,82.99,83.28,15611.0
2023-11-02 15:00:00,83.29,83.61,83.18,83.2,20355.0,83.29,83.61,83.18,83.2,20355.0
2023-11-02 15:30:00,83.17,83.38,83.02,83.02,97546.0,83.17,83.38,83.02,83.02,97546.0
2023-11-03 09:30:00,85.01,86.83,84.9,86.83,32057.0,85.01,86.83,84.9,86.83,32057.0
2023-11-03 10:00:00,86.63,86.95,86.46,86.59,36215.0,86.63,86.95,86.46,86.59,36215.0
2023-11-03 10:30:00,86.54,86.85,86.03,86.07,35599.0,86.54,86.85,86.03,86.07,35599.0
2023-11-03 11:00:00,86.04,86.27,85.65,85.72,46416.0,86.04,86.27,85.65,85.72,46416.0
2023-11-03 11:30:00,85.75,86.26,85.75,86.12,55259.0,85.75,86.26,85.75,86.12,55259.0
2023-11-03 12:00:00,86.19,86.22,85.57,85.81,39708.0,86.19,86.22,85.57,85.81,39708.0
2023-11-03 12:30:00,85.81,85.85,85.52,85.64,28029.0,85.81,85.85,85.52,85.64,28029.0
2023-11-03 13:00:00,85.64,85.78,85.54,85.58,18778.0,85.64,85.78,85.54,85.58,18778.0
2023-11-03 13:30:00,85.63,85.92,85.55,85.81,51016.0,85.63,85.92,85.55,85.81,51016.0
2023-11-03 14:00:00,85.84,85.93,85.69,85.81,31828.0,85.84,85.93,85.69,85.81,31828.0
2023-11-03 14:30:00,85.83,86.1,85.8,86.0,25164.0,85.83,86.1,85.8,86.0,25164.0
2023-11-03 15:00:00,85.95,86.0,85.42,85.51,30320.0,85.95,86.0,85.42,85.51,30320.0
2023-11-03 15:30:00,85.5,85.5,84.93,84.98,177082.0,85.5,85.5,84.93,84.98,177082.0
2023-11-06 09:30:00,84.47,84.76,83.2,83.69,20014.0,84.47,84.76,83.2,83.69,20014.0
2023-11-06 10:00:00,83.56,83.68,83.0,83.23,20641.0,83.56,83.68,83.0,83.23,20641.0
2023-11-06 10:30:00,83.17,83.82,83.15,83.68,15178.0,83.17,83.82,83.15,83.68,15178.0
2023-11-06 11:00:00,83.65,84.02,83.47,83.89,13121.0,83.65,84.02,83.47,83.89,13121.0
2023-11-06 11:30:00,83.86,84.07,83.73,83.95,11434.0,83.86,84.07,83.73,83.95,11434.0
2023-11-06 12:00:00,84.0,84.09,83.73,83.77,13225.0,84.0,84.09,83.73,83.77,13225.0
2023-11-06 12:30:00,83.8,84.07,83.7,84.04,18325.0,83.8,84.07,83.7,84.04,18325.0
2023-11-06 13:00:00,84.04,84.04,83.35,83.41,18096.0,84.04,84.04,83.35,83.41,18096.0
2023-11-06 13:30:00,83.38,83.64,82.98,83.19,17498.0,83.38,83.64,82.98,83.19,17498.0
2023-11-06 14:00:00,83.23,83.37,82.87,83.01,18263.0,83.23,83.37,82.87,83.01,18263.0
2023-11-06 14:30:00,83.03,83.45,83.0,83.2,15923.0,83.03,83.45,83.0,83.2,15923.0
2023-11-06 15:00:00,83.16,83.21,82.66,82.78,23881.0,83.16,83.21,82.66,82.78,23881.0
2023-11-06 15:30:00,82.76,82.79,82.4,82.71,125461.0,82.76,82.79,82.4,82.71,125461.0
2023-11-07 09:30:00,82.13,82.4,81.25,82.38,19381.0,82.13,82.4,81.25,82.38,19381.0
2023-11-07 10:00:00,82.39,82.77,82.28,82.77,9326.0,82.39,82.77,82.28,82.77,9326.0
2023-11-07 10:30:00,82.77,83.08,82.62,82.7,16732.0,82.77,83.08,82.62,82.7,16732.0
2023-11-07 11:00:00,82.69,82.82,82.54,82.57,8562.0,82.69,82.82,82.54,82.57,8562.0
2023-11-07 11:30:00,82.57,82.67,82.42,82.61,9863.0,82.57,82.67,82.42,82.61,9863.0
2023-11-07 12:00:00,82.57,82.57,82.32,82.38,7568.0,82.57,82.57,82.32,82.38,7568.0
2023-11-07 12:30:00,82.39,82.48,82.2,82.29,9262.0,82.39,82.48,82.2,82.29,9262.0
2023-11-07 13:00:00,82.3,82.51,82.1,82.12,10639.0,82.3,82.51,82.1,82.12,10639.0
2023-11-07 13:30:00,82.07,82.19,81.91,82.0,11769.0,82.07,82.19,81.91,82.0,11769.0
2023-11-07 14:00:00,81.97,82.32,81.97,82.23,17107.0,81.97,82.32,81.97,82.23,17107.0
2023-11-07 14:30:00,82.26,82.26,82.05,82.22,8383.0,82.26,82.26,82.05,82.22,8383.0
2023-11-07 15:00:00,82.23,82.28,82.02,82.06,30592.0,82.23,82.28,82.02,82.06,30592.0
2023-11-07 15:30:00,82.04,82.32,81.91,82.22,98258.0,82.04,82.32,81.91,82.22,98258.0
2023-11-08 09:30:00,82.58,83.33,81.65,83.27,21913.0,82.58,83.33,81.65,83.27,21913.0
2023-11-08 10:00:00,83.26,83.26,82.89,83.2,20774.0,83.26,83.26,82.89,83.2,20774.0
2023-11-08 10:30:00,83.19,83.2,82.08,82.43,26264.0,83.19,83.2,82.08,82.43,26264.0
2023-11-08 11:00:00,82.43,82.53,82.03,82.18,11344.0,82.43,82.53,82.03,82.18,11344.0
2023-11-08 11:30:00,82.24,82.48,82.09,82.15,17315.0,82.24,82.48,82.09,82.15,17315.0
2023-11-08 12:00:00,82.18,82.18,81.7,81.8,13690.0,82.18,82.18,81.7,81.8,13690.0
2023-11-08 12:30:00,81.78,81.78,81.52,81.7,26324.0,81.78,81.78,81.52,81.7,26324.0
2023-11-08 13:00:00,81.7,81.86,81.57,81.76,11951.0,81.7,81.86,81.57,81.76,11951.0
2023-11-08 13:30:00,81.78,81.96,81.74,81.89,13157.0,81.78,81.96,81.74,81.89,13157.0
2023-11-08 14:00:00,81.85,81.91,81.58,81.65,21250.0,81.85,81.91,81.58,81.65,21250.0
2023-11-08 14:30:00,81.6,82.27,81.6,82.11,41367.0,81.6,82.27,81.6,82.11,41367.0
2023-11-08 15:00:00,82.11,82.49,82.01,82.45,18107.0,82.11,82.49,82.01,82.45,18107.0
2023-11-08 15:30:00,82.42,82.69,82.23,82.38,77973.0,82.42,82.69,82.23,82.38,77973.0
2023-11-09 09:30:00,82.98,82.98,81.92,82.54,16160.0,82.98,82.98,81.92,82.54,16160.0
2023-11-09 10:00:00,82.54,82.75,81.85,81.88,17837.0,82.54,82.75,81.85,81.88,17837.0
2023-11-09 10:30:00,81.82,81.87,81.06,81.38,32472.0,81.82,81.87,81.06,81.38,32472.0
2023-11-09 11:00:00,81.29,81.57,81.12,81.47,12969.0,81.29,81.57,81.12,81.47,12969.0
2023-11-09 11:30:00,81.49,81.55,81.21,81.38,17778.0,81.49,81.55,81.21,81.38,17778.0
2023-11-09 12:00:00,81.29,81.72,81.28,81.3,12493.0,81.29,81.72,81.28,81.3,12493.0
2023-11-09 12:30:00,81.29,81.45,81.18,81.31,17156.0,81.29,81.45,81.18,81.31,17156.0
2023-11-09 13:00:00,81.29,81.33,80.51,80.52,26209.0,81.29,81.33,80.51,80.52,26209.0
2023-11-09 13:30:00,80.47,80.63,80.16,80.39,39604.0,80.47,80.63,80.16,80.39,39604.0
2023-11-09 14:00:00,80.34,80.39,79.98,80.32,18476.0,80.34,80.39,79.98,80.32,18476.0
2023-11-09 14:30:00,80.33,80.44,79.97,80.18,24208.0,80.33,80.44,79.97,80.18,24208.0
2023-11-09 15:00:00,80.17,80.19,79.52,79.6,25896.0,80.17,80.19,79.52,79.6,25896.0
2023-11-09 15:30:00,79.65,79.71,79.38,79.52,163827.0,79.65,79.71,79.38,79.52,163827.0
2023-11-10 09:30:00,80.21,80.21,79.11,79.56,32454.0,80.21,80.21,79.11,79.56,32454.0
2023-11-10 10:00:00,79.47,79.61,78.35,78.39,14155.0,79.47,79.61,78.35,78.39,14155.0
2023-11-10 10:30:00,78.45,78.9,78.3,78.44,34385.0,78.45,78.9,78.3,78.44,34385.0
2023-11-10 11:00:00,78.47,78.91,78.39,78.78,33272.0,78.47,78.91,78.39,78.78,33272.0
2023-11-10 11:30:00,78.77,79.11,78.53,79.05,29764.0,78.77,79.11,78.53,79.05,29764.0
2023-11-10 12:00:00,79.02,79.51,78.98,79.44,26692.0,79.02,79.51,78.98,79.44,26692.0
2023-11-10 12:30:00,79.37,79.88,79.37,79.69,10636.0,79.37,79.88,79.37,79.69,10636.0
2023-11-10 13:00:00,79.67,80.03,79.67,80.03,10623.0,79.67,80.03,79.67,80.03,10623.0
2023-11-10 13:30:00,79.96,80.08,79.77,79.81,23134.0,79.96,80.08,79.77,79.81,23134.0
2023-11-10 14:00:00,79.81,80.38,79.73,80.22,19758.0,79.81,80.38,79.73,80.22,19758.0
2023-11-10 14:30:00,80.24,80.26,79.97,80.06,13813.0,80.24,80.26,79.97,80.06,13813.0
2023-11-10 15:00:00,80.07,80.41,80.04,80.26,15297.0,80.07,80.41,80.04,80.26,15297.0
2023-11-10 15:30:00,80.27,80.7,80.16,80.67,106037.0,80.27,80.7,80.16,80.67,106037.0
2023-11-13 09:30:00,79.9,80.54,79.41,80.19,39494.0,79.9,80.54,79.41,80.19,39494.0
2023-11-13 10:00:00,80.04,80.22,79.31,79.87,30693.0,80.04,80.22,79.31,79.87,30693.0
2023-11-13 10:30:00,79.87,80.13,79.5,80.13,19011.0,79.87,80.13,79.5,80.13,19011.0
2023-11-13 11:00:00,80.12,80.3,80.01,80.24,26980.0,80.12,80.3,80.01,80.24,26980.0
2023-11-13 11:30:00,80.2,80.62,80.15,80.38,15491.0,80.2,80.62,80.15,80.38,15491.0
2023-11-13 12:00:00,80.46,80.46,80.27,80.38,13527.0,80.46,80.46,80.27,80.38,13527.0
2023-11-13 12:30:00,80.35,80.56,80.26,80.54,16035.0,80.35,80.56,80.26,80.54,16035.0
2023-11-13 13:00:00,80.5,80.65,80.28,80.32,15055.0,80.5,80.65,80.28,80.32,15055.0
2023-11-13 13:30:00,80.29,80.46,80.19,80.19,16870.0,80.29,80.46,80.19,80.19,16870.0
2023-11-13 14:00:00,80.17,80.28,80.07,80.19,17096.0,80.17,80.28,80.07,80.19,17096.0
2023-11-13 14:30:00,80.22,80.22,79.93,80.05,18150.0,80.22,80.22,79.93,80.05,18150.0
2023-11-13 15:00:00,80.05,80.24,79.94,79.95,16528.0,80.05,80.24,79.94,79.95,16528.0
2023-11-13 15:30:00,79.96,80.03,79.57,79.61,70600.0,79.96,80.03,79.57,79.61,70600.0
2023-11-14 09:30:00,82.98,84.46,82.98,84.34,42205.0,82.98,84.46,82.98,84.34,42205.0
2023-11-14 10:00:00,84.39,85.41,84.39,85.37,35261.0,84.39,85.41,84.39,85.37,35261.0
2023-11-14 10:30:00,85.37,86.72,85.35,86.67,32898.0,85.37,86.72,85.35,86.67,32898.0
2023-11-14 11:00:00,86.72,87.0,86.28,86.88,36873.0,86.72,87.0,86.28,86.88,36873.0
2023-11-14 11:30:00,86.95,87.68,86.92,87.37,49533.0,86.95,87.68,86.92,87.37,49533.0
2023-11-14 12:00:00,87.39,87.39,86.32,86.62,37527.0,87.39,87.39,86.32,86.62,37527.0
2023-11-14 12:30:00,86.68,87.14,86.68,86.88,10554.0,86.68,87.14,86.68,86.88,10554.0
2023-11-14 13:00:00,86.9,87.21,86.89,86.98,15508.0,86.9,87.21,86.89,86.98,15508.0
2023-11-14 13:30:00,87.01,87.12,86.55,86.55,21454.0,87.01,87.12,86.55,86.55,21454.0
2023-11-14 14:00:00,86.59,86.78,86.23,86.56,30490.0,86.59,86.78,86.23,86.56,30490.0
2023-11-14 14:30:00,86.59,86.67,85.93,86.33,34470.0,86.59,86.67,85.93,86.33,34470.0
2023-11-14 15:00:00,86.35,86.88,86.14,86.88,40952.0,86.35,86.88,86.14,86.88,40952.0
2023-11-14 15:30:00,86.85,86.86,86.48,86.74,224748.0,86.85,86.86,86.48,86.74,224748.0
2023-11-15 09:30:00,86.2,87.99,86.14,87.73,37123.0,86.2,87.99,86.14,87.73,37123.0
2023-11-15 10:00:00,87.79,88.44,87.36,88.11,84352.0,87.79,88.44,87.36,88.11,84352.0
2023-11-15 10:30:00,88.14,88.19,87.64,87.66,28449.0,88.14,88.19,87.64,87.66,28449.0
2023-11-15 11:00:00,87.68,88.0,87.47,87.68,41721.0,87.68,88.0,87.47,87.68,41721.0
2023-11-15 11:30:00,87.66,87.66,86.86,87.11,36668.0,87.66,87.66,86.86,87.11,36668.0
2023-11-15 12:00:00,87.14,87.54,87.14,87.49,27396.0,87.14,87.54,87.14,87.49,27396.0
2023-11-15 12:30:00,87.49,87.62,87.26,87.3,17372.0,87.49,87.62,87.26,87.3,17372.0
2023-11-15 13:00:00,87.32,87.39,86.95,87.13,21495.0,87.32,87.39,86.95,87.13,21495.0
2023-11-15 13:30:00,87.16,87.23,86.89,87.04,21596.0,87.16,87.23,86.89,87.04,21596.0
2023-11-15 14:00:00,87.06,87.09,86.44,86.63,37504.0,87.06,87.09,86.44,86.63,37504.0
2023-11-15 14:30:00,86.61,86.78,86.52,86.78,22183.0,86.61,86.78,86.52,86.78,22183.0
2023-11-15 15:00:00,86.87,87.07,86.68,86.95,35626.0,86.87,87.07,86.68,86.95,35626.0
2023-11-15 15:30:00,86.98,87.19,86.3,86.33,166425.0,86.98,87.19,86.3,86.33,166425.0
2023-11-16 09:30:00,86.06,86.24,84.71,84.84,24027.0,86.06,86.24,84.71,84.84,24027.0
2023-11-16 10:00:00,84.84,85.04,84.27,84.82,31687.0,84.84,85.04,84.27,84.82,31687.0
2023-11-16 10:30:00,84.82,85.16,84.73,84.73,21546.0,84.82,85.16,84.73,84.73,21546.0
2023-11-16 11:00:00,84.77,85.08,84.6,85.08,17454.0,84.77,85.08,84.6,85.08,17454.0
2023-11-16 11:30:00,85.09,85.22,84.73,84.85,22993.0,85.09,85.22,84.73,84.85,22993.0
2023-11-16 12:00:00,84.86,85.15,84.85,85.15,11676.0,84.86,85.15,84.85,85.15,11676.0
2023-11-16 12:30:00,85.12,85.48,85.07,85.28,9226.0,85.12,85.48,85.07,85.28,9226.0
2023-11-16 13:00:00,85.25,85.26,84.92,84.97,17331.0,85.25,85.26,84.92,84.97,17331.0
2023-11-16 13:30:00,84.95,85.2,84.9,85.19,8376.0,84.95,85.2,84.9,85.19,8376.0
2023-11-16 14:00:00,85.24,85.68,85.21,85.57,30342.0,85.24,85.68,85.21,85.57,30342.0
2023-11-16 14:30:00,85.57,85.77,85.38,85.4,24771.0,85.57,85.77,85.38,85.4,24771.0
2023-11-16 15:00:00,85.39,85.65,85.26,85.37,24900.0,85.39,85.65,85.26,85.37,24900.0
2023-11-16 15:30:00,85.34,85.59,85.11,85.5,99319.0,85.34,85.59,85.11,85.5,99319.0
2023-11-17 09:30:00,86.59,86.6,85.58,85.84,20292.0,86.59,86.6,85.58,85.84,20292.0
2023-11-17 10:00:00,85.93,86.16,85.6,86.11,5778.0,85.93,86.16,85.6,86.11,5778.0
2023-11-17 10:30:00,86.02,86.02,85.02,85.21,68715.0,86.02,86.02,85.02,85.21,68715.0
2023-11-17 11:00:00,85.22,85.22,84.17,84.17,37681.0,85.22,85.22,84.17,84.17,37681.0
2023-11-17 11:30:00,84.14,84.41,83.97,84.22,20073.0,84.14,84.41,83.97,84.22,20073.0
2023-11-17 12:00:00,84.28,84.39,83.94,83.98,21780.0,84.28,84.39,83.94,83.98,21780.0
2023-11-17 12:30:00,83.97,84.06,83.54,83.78,73374.0,83.97,84.06,83.54,83.78,73374.0
2023-11-17 13:00:00,83.74,84.01,83.53,83.54,52891.0,83.74,84.01,83.53,83.54,52891.0
2023-11-17 13:30:00,83.56,83.86,83.09,83.31,52234.0,83.56,83.86,83.09,83.31,52234.0
2023-11-17 14:00:00,83.35,83.82,83.23,83.81,33960.0,83.35,83.82,83.23,83.81,33960.0
2023-11-17 14:30:00,83.79,83.84,83.5,83.5,25785.0,83.79,83.84,83.5,83.5,25785.0
2023-11-17 15:00:00,83.49,83.83,83.41,83.8,36678.0,83.49,83.83,83.41,83.8,36678.0
2023-11-17 15:30:00,83.82,84.31,83.73,84.3,225838.0,83.82,84.31,83.73,84.3,225838.0
2023-11-20 09:30:00,84.6,84.81,83.15,83.62,19797.0,84.6,84.81,83.15,83.62,19797.0
2023-11-20 10:00:00,83.59,84.12,83.33,83.92,26778.0,83.59,84.12,83.33,83.92,26778.0
2023-11-20 10:30:00,83.96,84.53,83.89,84.31,25894.0,83.96,84.53,83.89,84.31,25894.0
2023-11-20 11:00:00,84.28,84.47,84.11,84.19,22396.0,84.28,84.47,84.11,84.19,22396.0
2023-11-20 11:30:00,84.19,84.42,84.07,84.14,30759.0,84.19,84.42,84.07,84.14,30759.0
2023-11-20 12:00:00,84.15,84.41,84.15,84.27,13916.0,84.15,84.41,84.15,84.27,13916.0
2023-11-20 12:30:00,84.29,84.49,84.26,84.36,25567.0,84.29,84.49,84.26,84.36,25567.0
2023-11-20 13:00:00,84.35,84.82,84.28,84.81,24314.0,84.35,84.82,84.28,84.81,24314.0
2023-11-20 13:30:00,84.82,85.07,84.74,84.89,25359.0,84.82,85.07,84.74,84.89,25359.0
2023-11-20 14:00:00,84.92,84.92,84.57,84.69,25331.0,84.92,84.92,84.57,84.69,25331.0
2023-11-20 14:30:00,84.71,85.27,84.68,85.1,36255.0,84.71,85.27,84.68,85.1,36255.0
2023-11-20 15:00:00,85.13,85.36,85.01,85.36,26079.0,85.13,85.36,85.01,85.36,26079.0
2023-11-20 15:30:00,85.37,85.47,85.14,85.28,118695.0,85.37,85.47,85.14,85.28,118695.0
2023-11-21 09:30:00,84.25,85.25,83.04,83.28,23282.0,84.25,85.25,83.04,83.28,23282.0
2023-11-21 10:00:00,83.39,84.11,83.37,83.71,15269.0,83.39,84.11,83.37,83.71,15269.0
2023-11-21 10:30:00,83.78,84.22,83.77,83.98,22908.0,83.78,84.22,83.77,83.98,22908.0
2023-11-21 11:00:00,83.98,84.12,83.7,83.86,11616.0,83.98,84.12,83.7,83.86,11616.0
2023-11-21 11:30:00,83.91,84.25,83.73,84.15,21617.0,83.91,84.25,83.73,84.15,21617.0
2023-11-21 12:00:00,84.18,84.26,83.93,84.09,7846.0,84.18,84.26,83.93,84.09,7846.0
2023-11-21 12:30:00,84.15,84.39,84.15,84.32,10138.0,84.15,84.39,84.15,84.32,10138.0
2023-11-21 13:00:00,84.32,84.41,83.81,83.91,23748.0,84.32,84.41,83.81,83.91,23748.0
2023-11-21 13:30:00,83.94,84.54,83.93,84.4,21667.0,83.94,84.54,83.93,84.4,21667.0
2023-11-21 14:00:00,84.39,84.4,84.02,84.27,18841.0,84.39,84.4,84.02,84.27,18841.0
2023-11-21 14:30:00,84.28,84.28,83.67,83.78,19160.0,84.28,84.28,83.67,83.78,19160.0
2023-11-21 15:00:00,83.78,84.04,83.51,83.56,18120.0,83.78,84.04,83.51,83.56,18120.0
2023-11-21 15:30:00,83.52,84.03,83.48,84.0,129860.0,83.52,84.03,83.48,84.0,129860.0
2023-11-22 09:30:00,85.0,85.0,84.26,84.75,17921.0,85.0,85.0,84.26,84.75,17921.0
2023-11-22 10:00:00,84.68,84.68,84.21,84.55,17211.0,84.68,84.68,84.21,84.55,17211.0
2023-11-22 10:30:00,84.64,84.69,84.25,84.31,21218.0,84.64,84.69,84.25,84.31,21218.0
2023-11-22 11:00:00,84.32,84.37,83.83,83.93,9777.0,84.32,84.37,83.83,83.93,9777.0
2023-11-22 11:30:00,83.97,84.36,83.96,84.36,15233.0,83.97,84.36,83.96,84.36,15233.0
2023-11-22 12:00:00,84.3,84.35,83.82,83.83,26305.0,84.3,84.35,83.82,83.83,26305.0
2023-11-22 12:30:00,83.77,83.86,83.56,83.73,11172.0,83.77,83.86,83.56,83.73,11172.0
2023-11-22 13:00:00,83.76,83.8,83.48,83.61,10327.0,83.76,83.8,83.48,83.61,10327.0
2023-11-22 13:30:00,83.65,83.69,83.38,83.38,12720.0,83.65,83.69,83.38,83.38,12720.0
2023-11-22 14:00:00,83.44,83.69,83.37,83.53,7810.0,83.44,83.69,83.37,83.53,7810.0
2023-11-22 14:30:00,83.53,83.66,83.16,83.56,16232.0,83.53,83.66,83.16,83.56,16232.0
2023-11-22 15:00:00,83.58,83.78,83.56,83.75,20627.0,83.58,83.78,83.56,83.75,20627.0
2023-11-22 15:30:00,83.75,83.77,83.53,83.59,73914.0,83.75,83.77,83.53,83.59,73914.0
2023-11-24 09:30:00,83.72,83.82,83.25,83.63,13043.0,83.72,83.82,83.25,83.63,13043.0
2023-11-24 10:00:00,83.56,83.91,83.38,83.91,28514.0,83.56,83.91,83.38,83.91,28514.0
2023-11-24 10:30:00,83.94,84.04,83.29,83.61,14934.0,83.94,84.04,83.29,83.61,14934.0
2023-11-24 11:00:00,83.66,83.72,83.27,83.37,11015.0,83.66,83.72,83.27,83.37,11015.0
2023-11-24 11:30:00,83.36,83.49,83.24,83.48,18190.0,83.36,83.49,83.24,83.48,18190.0
2023-11-24 12:00:00,83.43,83.78,83.36,83.74,12346.0,83.43,83.78,83.36,83.74,12346.0
2023-11-24 12:30:00,83.77,84.08,83.69,84.02,64705.0,83.77,84.08,83.69,84.02,64705.0
2023-11-27 09:30:00,84.13,84.13,82.71,83.61,50975.0,84.13,84.13,82.71,83.61,50975.0
2023-11-27 10:00:00,83.56,84.15,83.49,83.77,20876.0,83.56,84.15,83.49,83.77,20876.0
2023-11-27 10:30:00,83.76,83.89,83.61,83.64,11034.0,83.76,83.89,83.61,83.64,11034.0
2023-11-27 11:00:00,83.65,84.0,83.64,83.86,19321.0,83.65,84.0,83.64,83.86,19321.0
2023-11-27 11:30:00,83.84,84.04,83.59,84.0,23659.0,83.84,84.04,83.59,84.0,23659.0
2023-11-27 12:00:00,84.0,84.03,83.73,83.93,24844.0,84.0,84.03,83.73,83.93,24844.0
2023-11-27 12:30:00,83.91,84.25,83.91,84.24,25047.0,83.91,84.25,83.91,84.24,25047.0
2023-11-27 13:00:00,84.27,84.31,84.12,84.29,13528.0,84.27,84.31,84.12,84.29,13528.0
2023-11-27 13:30:00,84.28,84.3,84.06,84.23,12031.0,84.28,84.3,84.06,84.23,12031.0
2023-11-27 14:00:00,84.18,84.23,84.07,84.16,12953.0,84.18,84.23,84.07,84.16,12953.0
2023-11-27 14:30:00,84.12,84.29,83.9,84.02,16850.0,84.12,84.29,83.9,84.02,16850.0
2023-11-27 15:00:00,84.02,84.19,83.82,84.08,21135.0,84.02,84.19,83.82,84.08,21135.0
2023-11-27 15:30:00,84.08,84.35,83.95,84.28,106641.0,84.08,84.35,83.95,84.28,106641.0
2023-11-28 09:30:00,84.0,84.22,83.15,83.69,13978.0,84.0,84.22,83.15,83.69,13978.0
2023-11-28 10:00:00,83.8,84.38,83.52,84.09,31802.0,83.8,84.38,83.52,84.09,31802.0
2023-11-28 10:30:00,84.04,84.95,84.04,84.92,16921.0,84.04,84.95,84.04,84.92,16921.0
2023-11-28 11:00:00,85.0,85.52,84.99,85.22,21924.0,85.0,85.52,84.99,85.22,21924.0
2023-11-28 11:30:00,85.24,85.7,85.24,85.67,18100.0,85.24,85.7,85.24,85.67,18100.0
2023-11-28 12:00:00,85.7,85.94,85.53,85.77,33154.0,85.7,85.94,85.53,85.77,33154.0
2023-11-28 12:30:00,85.74,85.9,85.62,85.78,21782.0,85.74,85.9,85.62,85.78,21782.0
2023-11-28 13:00:00,85.76,85.9,85.61,85.72,34409.0,85.76,85.9,85.61,85.72,34409.0
2023-11-28 13:30:00,85.73,85.86,85.46,85.55,41629.0,85.73,85.86,85.46,85.55,41629.0
2023-11-28 14:00:00,85.55,85.82,85.46,85.65,29180.0,85.55,85.82,85.46,85.65,29180.0
2023-11-28 14:30:00,85.66,85.86,85.53,85.73,29612.0,85.66,85.86,85.53,85.73,29612.0
2023-11-28 15:00:00,85.75,85.97,85.65,85.77,26786.0,85.75,85.97,85.65,85.77,26786.0
2023-11-28 15:30:00,85.78,85.91,85.53,85.82,119704.0,85.78,85.91,85.53,85.82,119704.0
2023-11-29 09:30:00,86.99,88.76,86.93,88.66,36376.0,86.99,88.76,86.93,88.66,36376.0
2023-11-29 10:00:00,88.77,88.89,88.13,88.35,78643.0,88.77,88.89,88.13,88.35,78643.0
2023-11-29 10:30:00,88.37,88.44,87.59,87.95,31511.0,88.37,88.44,87.59,87.95,31511.0
2023-11-29 11:00:00,87.91,88.04,87.63,87.73,25029.0,87.91,88.04,87.63,87.73,25029.0
2023-11-29 11:30:00,87.79,88.4,87.77,88.39,33651.0,87.79,88.4,87.77,88.39,33651.0
2023-11-29 12:00:00,88.41,88.63,88.29,88.56,26388.0,88.41,88.63,88.29,88.56,26388.0
2023-11-29 12:30:00,88.58,88.59,88.3,88.37,22339.0,88.58,88.59,88.3,88.37,22339.0
2023-11-29 13:00:00,88.4,88.4,88.07,88.28,16855.0,88.4,88.4,88.07,88.28,16855.0
2023-11-29 13:30:00,88.28,88.28,87.89,88.0,35726.0,88.28,88.28,87.89,88.0,35726.0
2023-11-29 14:00:00,88.02,88.22,87.87,88.08,22283.0,88.02,88.22,87.87,88.08,22283.0
2023-11-29 14:30:00,88.05,88.25,87.91,88.11,26571.0,88.05,88.25,87.91,88.11,26571.0
2023-11-29 15:00:00,88.13,88.18,87.86,87.91,29600.0,88.13,88.18,87.86,87.91,29600.0
2023-11-29 15:30:00,87.97,88.17,87.75,87.78,157287.0,87.97,88.17,87.75,87.78,157287.0
2023-11-30 09:30:00,88.0,88.04,86.26,87.98,44585.0,88.0,88.04,86.26,87.98,44585.0
2023-11-30 10:00:00,88.03,88.33,87.63,88.16,54335.0,88.03,88.33,87.63,88.16,54335.0
2023-11-30 10:30:00,88.21,89.14,87.85,89.14,37038.0,88.21,89.14,87.85,89.14,37038.0
2023-11-30 11:00:00,89.15,89.47,88.53,89.09,39406.0,89.15,89.47,88.53,89.09,39406.0
2023-11-30 11:30:00,89.04,89.49,88.84,88.91,46923.0,89.04,89.49,88.84,88.91,46923.0
2023-11-30 12:00:00,88.79,89.22,88.66,88.72,40644.0,88.79,89.22,88.66,88.72,40644.0
2023-11-30 12:30:00,88.76,89.33,88.71,89.23,32813.0,88.76,89.33,88.71,89.23,32813.0
2023-11-30 13:00:00,89.23,89.27,88.78,89.01,23877.0,89.23,89.27,88.78,89.01,23877.0
2023-11-30 13:30:00,88.99,89.26,88.66,88.78,38823.0,88.99,89.26,88.66,88.78,38823.0
2023-11-30 14:00:00,88.76,89.02,88.55,88.55,40794.0,88.76,89.02,88.55,88.55,40794.0
2023-11-30 14:30:00,88.55,88.73,88.28,88.36,74085.0,88.55,88.73,88.28,88.36,74085.0
2023-11-30 15:00:00,88.38,88.41,87.71,87.76,64910.0,88.38,88.41,87.71,87.76,64910.0
2023-11-30 15:30:00,87.74,88.35,87.29,88.31,245322.0,87.74,88.35,87.29,88.31,245322.0
2023-12-01 09:30:00,88.3,89.44,88.29,88.83,24087.0,88.3,89.44,88.29,88.83,24087.0
2023-12-01 10:00:00,88.95,89.99,88.88,89.85,45383.0,88.95,89.99,88.88,89.85,45383.0
2023-12-01 10:30:00,89.82,90.54,89.81,90.53,42062.0,89.82,90.54,89.81,90.53,42062.0
2023-12-01 11:00:00,90.49,91.22,90.02,91.22,42156.0,90.49,91.22,90.02,91.22,42156.0
2023-12-01 11:30:00,91.17,91.89,90.96,91.63,30809.0,91.17,91.89,90.96,91.63,30809.0
2023-12-01 12:00:00,91.58,91.98,91.56,91.68,20423.0,91.58,91.98,91.56,91.68,20423.0
2023-12-01 12:30:00,91.63,91.91,91.43,91.91,19995.0,91.63,91.91,91.43,91.91,19995.0
2023-12-01 13:00:00,91.91,92.06,91.79,91.9,21945.0,91.91,92.06,91.79,91.9,21945.0
2023-12-01 13:30:00,91.89,92.08,91.56,91.61,15036.0,91.89,92.08,91.56,91.61,15036.0
2023-12-01 14:00:00,91.57,91.78,91.32,91.59,21854.0,91.57,91.78,91.32,91.59,21854.0
2023-12-01 14:30:00,91.63,91.87,91.58,91.83,19294.0,91.63,91.87,91.58,91.83,19294.0
2023-12-01 15:00:00,91.85,91.91,91.58,91.82,40147.0,91.85,91.91,91.58,91.82,40147.0
2023-12-01 15:30:00,91.8,92.17,91.62,91.92,166573.0,91.8,92.17,91.62,91.92,166573.0
2023-12-04 09:30:00,91.29,93.31,91.01,92.26,24344.0,91.29,93.31,91.01,92.26,24344.0
2023-12-04 10:00:00,92.36,92.75,92.04,92.56,32032.0,92.36,92.75,92.04,92.56,32032.0
2023-12-04 10:30:00,92.59,93.22,92.16,92.34,56510.0,92.59,93.22,92.16,92.34,56510.0
2023-12-04 11:00:00,92.29,93.05,92.15,92.64,33807.0,92.29,93.05,92.15,92.64,33807.0
2023-12-04 11:30:00,92.62,92.99,92.55,92.69,38761.0,92.62,92.99,92.55,92.69,38761.0
2023-12-04 12:00:00,92.78,93.14,92.55,92.88,33145.0,92.78,93.14,92.55,92.88,33145.0
2023-12-04 12:30:00,92.95,92.95,92.4,92.59,20048.0,92.95,92.95,92.4,92.59,20048.0
2023-12-04 13:00:00,92.55,92.76,92.41,92.41,15342.0,92.55,92.76,92.41,92.41,15342.0
2023-12-04 13:30:00,92.28,92.47,92.19,92.26,12629.0,92.28,92.47,92.19,92.26,12629.0
2023-12-04 14:00:00,92.27,92.36,91.9,91.9,15371.0,92.27,92.36,91.9,91.9,15371.0
2023-12-04 14:30:00,91.88,92.26,91.88,92.1,16314.0,91.88,92.26,91.88,92.1,16314.0
2023-12-04 15:00:00,92.12,92.24,91.82,91.91,28160.0,92.12,92.24,91.82,91.91,28160.0
2023-12-04 15:30:00,91.9,92.05,91.58,91.89,116977.0,91.9,92.05,91.58,91.89,116977.0
2023-12-05 09:30:00,91.25,91.49,90.22,90.95,28983.0,91.25,91.49,90.22,90.95,28983.0
2023-12-05 10:00:00,90.98,91.44,90.98,91.28,11687.0,90.98,91.44,90.98,91.28,11687.0
2023-12-05 10:30:00,91.28,91.28,90.51,90.74,25336.0,91.28,91.28,90.51,90.74,25336.0
2023-12-05 11:00:00,90.9,91.48,90.85,91.48,17699.0,90.9,91.48,90.85,91.48,17699.0
2023-12-05 11:30:00,91.53,91.96,91.14,91.47,34350.0,91.53,91.96,91.14,91.47,34350.0
2023-12-05 12:00:00,91.44,91.69,91.18,91.19,16336.0,91.44,91.69,91.18,91.19,16336.0
2023-12-05 12:30:00,91.26,91.37,91.03,91.24,7880.0,91.26,91.37,91.03,91.24,7880.0
2023-12-05 13:00:00,91.34,91.85,91.17,91.64,13114.0,91.34,91.85,91.17,91.64,13114.0
2023-12-05 13:30:00,91.7,91.91,91.56,91.87,8748.0,91.7,91.91,91.56,91.87,8748.0
2023-12-05 14:00:00,91.9,92.07,91.53,91.65,24676.0,91.9,92.07,91.53,91.65,24676.0
2023-12-05 14:30:00,91.73,91.76,91.47,91.63,8874.0,91.73,91.76,91.47,91.63,8874.0
2023-12-05 15:00:00,91.63,91.75,91.45,91.57,9214.0,91.63,91.75,91.45,91.57,9214.0
2023-12-05 15:30:00,91.55,91.68,91.31,91.68,91574.0,91.55,91.68,91.31,91.68,91574.0
2023-12-06 09:30:00,92.82,93.52,92.34,93.44,102434.0,92.82,93.52,92.34,93.44,102434.0
2023-12-06 10:00:00,93.45,94.34,93.45,93.8,35421.0,93.45,94.34,93.45,93.8,35421.0
2023-12-06 10:30:00,93.89,94.51,93.89,94.18,15736.0,93.89,94.51,93.89,94.18,15736.0
2023-12-06 11:00:00,94.22,94.57,93.86,94.22,21477.0,94.22,94.57,93.86,94.22,21477.0
2023-12-06 11:30:00,94.11,94.16,93.57,93.92,38729.0,94.11,94.16,93.57,93.92,38729.0
2023-12-06 12:00:00,93.94,93.96,93.58,93.79,14613.0,93.94,93.96,93.58,93.79,14613.0
2023-12-06 12:30:00,93.74,94.04,93.63,93.72,12523.0,93.74,94.04,93.63,93.72,12523.0
2023-12-06 13:00:00,93.74,93.84,93.52,93.84,8361.0,93.74,93.84,93.52,93.84,8361.0
2023-12-06 13:30:00,93.85,94.03,93.67,93.82,17671.0,93.85,94.03,93.67,93.82,17671.0
2023-12-06 14:00:00,93.82,93.99,93.72,93.78,14461.0,93.82,93.99,93.72,93.78,14461.0
2023-12-06 14:30:00,93.81,93.99,93.76,93.76,21692.0,93.81,93.99,93.76,93.76,21692.0
2023-12-06 15:00:00,93.76,93.91,93.2,93.32,39463.0,93.76,93.91,93.2,93.32,39463.0
2023-12-06 15:30:00,93.29,93.54,93.18,93.4,133008.0,93.29,93.54,93.18,93.4,133008.0
2023-12-07 09:30:00,92.75,92.95,91.35,92.65,56115.0,92.75,92.95,91.35,92.65,56115.0
2023-12-07 10:00:00,92.74,93.17,92.52,93.01,36015.0,92.74,93.17,92.52,93.01,36015.0
2023-12-07 10:30:00,93.0,93.08,92.24,92.71,17251.0,93.0,93.08,92.24,92.71,17251.0
2023-12-07 11:00:00,92.65,92.77,92.01,92.45,34123.0,92.65,92.77,92.01,92.45,34123.0
2023-12-07 11:30:00,92.42,92.56,92.17,92.2,15893.0,92.42,92.56,92.17,92.2,15893.0
2023-12-07 12:00:00,92.19,92.34,91.82,92.05,18068.0,92.19,92.34,91.82,92.05,18068.0
2023-12-07 12:30:00,92.0,92.36,91.79,91.9,51805.0,92.0,92.36,91.79,91.9,51805.0
2023-12-07 13:00:00,91.88,92.03,91.8,91.9,16590.0,91.88,92.03,91.8,91.9,16590.0
2023-12-07 13:30:00,91.93,92.31,91.86,92.24,26749.0,91.93,92.31,91.86,92.24,26749.0
2023-12-07 14:00:00,92.25,92.39,91.95,91.97,58591.0,92.25,92.39,91.95,91.97,58591.0
2023-12-07 14:30:00,92.0,92.34,91.9,92.19,50549.0,92.0,92.34,91.9,92.19,50549.0
2023-12-07 15:00:00,92.2,92.26,91.69,91.95,92099.0,92.2,92.26,91.69,91.95,92099.0
2023-12-07 15:30:00,91.99,92.68,91.87,92.55,112749.0,91.99,92.68,91.87,92.55,112749.0
2023-12-08 09:30:00,92.65,92.74,91.92,92.52,30865.0,92.65,92.74,91.92,92.52,30865.0
2023-12-08 10:00:00,92.64,93.14,92.63,92.82,31950.0,92.64,93.14,92.63,92.82,31950.0
2023-12-08 10:30:00,92.84,92.99,92.44,92.69,29166.0,92.84,92.99,92.44,92.69,29166.0
2023-12-08 11:00:00,92.5,92.61,91.84,92.13,20386.0,92.5,92.61,91.84,92.13,20386.0
2023-12-08 11:30:00,92.19,92.76,92.19,92.6,17776.0,92.19,92.76,92.19,92.6,17776.0
2023-12-08 12:00:00,92.65,93.03,92.56,93.02,37993.0,92.65,93.03,92.56,93.02,37993.0
2023-12-08 12:30:00,93.02,93.02,92.64,92.89,43033.0,93.02,93.02,92.64,92.89,43033.0
2023-12-08 13:00:00,92.83,92.9,92.71,92.84,27178.0,92.83,92.9,92.71,92.84,27178.0
2023-12-08 13:30:00,92.8,92.9,92.65,92.86,24751.0,92.8,92.9,92.65,92.86,24751.0
2023-12-08 14:00:00,92.87,92.93,92.8,92.81,28657.0,92.87,92.93,92.8,92.81,28657.0
2023-12-08 14:30:00,92.81,92.89,92.62,92.73,43754.0,92.81,92.89,92.62,92.73,43754.0
2023-12-08 15:00:00,92.73,92.82,92.54,92.68,61745.0,92.73,92.82,92.54,92.68,61745.0
2023-12-08 15:30:00,92.66,92.68,92.25,92.28,92525.0,92.66,92.68,92.25,92.28,92525.0
2023-12-11 09:30:00,91.9,92.82,91.83,92.07,15483.0,91.9,92.82,91.83,92.07,15483.0
2023-12-11 10:00:00,92.06,92.38,91.5,92.27,17331.0,92.06,92.38,91.5,92.27,17331.0
2023-12-11 10:30:00,92.27,92.44,92.06,92.43,18265.0,92.27,92.44,92.06,92.43,18265.0
2023-12-11 11:00:00,92.43,92.83,92.35,92.83,32190.0,92.43,92.83,92.35,92.83,32190.0
2023-12-11 11:30:00,92.87,93.35,92.83,92.98,15448.0,92.87,93.35,92.83,92.98,15448.0
2023-12-11 12:00:00,92.93,92.98,92.47,92.56,10600.0,92.93,92.98,92.47,92.56,10600.0
2023-12-11 12:30:00,92.52,92.83,92.34,92.75,17570.0,92.52,92.83,92.34,92.75,17570.0
2023-12-11 13:00:00,92.73,92.9,92.61,92.85,8886.0,92.73,92.9,92.61,92.85,8886.0
2023-12-11 13:30:00,92.87,92.93,92.34,92.34,10292.0,92.87,92.93,92.34,92.34,10292.0
2023-12-11 14:00:00,92.37,92.4,92.12,92.25,24998.0,92.37,92.4,92.12,92.25,24998.0
2023-12-11 14:30:00,92.22,92.34,92.1,92.1,12531.0,92.22,92.34,92.1,92.1,12531.0
2023-12-11 15:00:00,92.11,92.36,91.97,91.97,25109.0,92.11,92.36,91.97,91.97,25109.0
2023-12-11 15:30:00,91.94,92.12,91.85,91.94,66271.0,91.94,92.12,91.85,91.94,66271.0
2023-12-12 09:30:00,91.78,91.83,90.94,91.28,16433.0,91.78,91.83,90.94,91.28,16433.0
2023-12-12 10:00:00,91.23,91.67,91.0,91.47,12043.0,91.23,91.67,91.0,91.47,12043.0
2023-12-12 10:30:00,91.47,91.59,91.3,91.44,14201.0,91.47,91.59,91.3,91.44,14201.0
2023-12-12 11:00:00,91.43,91.45,91.11,91.19,14033.0,91.43,91.45,91.11,91.19,14033.0
2023-12-12 11:30:00,91.19,91.69,91.19,91.55,9903.0,91.19,91.69,91.19,91.55,9903.0
2023-12-12 12:00:00,91.5,91.63,91.24,91.56,13465.0,91.5,91.63,91.24,91.56,13465.0
2023-12-12 12:30:00,91.6,91.72,91.5,91.5,11047.0,91.6,91.72,91.5,91.5,11047.0
2023-12-12 13:00:00,91.47,91.79,91.39,91.64,15147.0,91.47,91.79,91.39,91.64,15147.0
2023-12-12 13:30:00,91.67,91.69,91.46,91.63,16549.0,91.67,91.69,91.46,91.63,16549.0
2023-12-12 14:00:00,91.61,91.65,91.34,91.45,15310.0,91.61,91.65,91.34,91.45,15310.0
2023-12-12 14:30:00,91.41,91.5,91.24,91.34,18081.0,91.41,91.5,91.24,91.34,18081.0
2023-12-12 15:00:00,91.31,91.42,91.22,91.34,18830.0,91.31,91.42,91.22,91.34,18830.0
2023-12-12 15:30:00,91.34,91.35,90.79,91.09,90785.0,91.34,91.35,90.79,91.09,90785.0
2023-12-13 09:30:00,92.34,92.77,91.66,92.4,32223.0,92.34,92.77,91.66,92.4,32223.0
2023-12-13 10:00:00,92.4,93.18,92.23,92.76,43284.0,92.4,93.18,92.23,92.76,43284.0
2023-12-13 10:30:00,92.83,93.54,92.67,93.51,21572.0,92.83,93.54,92.67,93.51,21572.0
2023-12-13 11:00:00,93.49,93.54,93.24,93.31,11916.0,93.49,93.54,93.24,93.31,11916.0
2023-12-13 11:30:00,93.31,93.38,92.83,93.17,22932.0,93.31,93.38,92.83,93.17,22932.0
2023-12-13 12:00:00,93.15,93.3,93.03,93.09,13856.0,93.15,93.3,93.03,93.09,13856.0
2023-12-13 12:30:00,93.06,93.08,92.75,92.82,15393.0,93.06,93.08,92.75,92.82,15393.0
2023-12-13 13:00:00,92.8,92.85,92.37,92.56,14585.0,92.8,92.85,92.37,92.56,14585.0
2023-12-13 13:30:00,92.58,92.77,92.4,92.69,11235.0,92.58,92.77,92.4,92.69,11235.0
2023-12-13 14:00:00,92.81,94.27,92.64,94.21,31242.0,92.81,94.27,92.64,94.21,31242.0
2023-12-13 14:30:00,94.22,96.59,94.1,96.55,128913.0,94.22,96.59,94.1,96.55,128913.0
2023-12-13 15:00:00,96.55,97.2,96.41,96.63,134117.0,96.55,97.2,96.41,96.63,134117.0
2023-12-13 15:30:00,96.63,97.93,96.47,97.58,198445.0,96.63,97.93,96.47,97.58,198445.0
2023-12-14 09:30:00,99.58,106.17,99.58,105.73,201715.0,99.58,106.17,99.58,105.73,201715.0
2023-12-14 10:00:00,105.77,108.0,105.68,107.33,306361.0,105.77,108.0,105.68,107.33,306361.0
2023-12-14 10:30:00,107.29,107.91,106.89,107.76,88184.0,107.29,107.91,106.89,107.76,88184.0
2023-12-14 11:00:00,107.72,108.06,106.89,107.93,75284.0,107.72,108.06,106.89,107.93,75284.0
2023-12-14 11:30:00,107.94,109.53,107.92,109.29,131439.0,107.94,109.53,107.92,109.29,131439.0
2023-12-14 12:00:00,109.19,109.43,108.83,109.11,62274.0,109.19,109.43,108.83,109.11,62274.0
2023-12-14 12:30:00,109.13,109.82,108.97,109.47,68542.0,109.13,109.82,108.97,109.47,68542.0
2023-12-14 13:00:00,109.45,109.47,108.14,108.15,58412.0,109.45,109.47,108.14,108.15,58412.0
2023-12-14 13:30:00,108.12,108.55,107.74,107.91,78148.0,108.12,108.55,107.74,107.91,78148.0
2023-12-14 14:00:00,107.93,108.14,107.54,107.54,70564.0,107.93,108.14,107.54,107.54,70564.0
2023-12-14 14:30:00,107.54,107.84,107.02,107.8,65903.0,107.54,107.84,107.02,107.8,65903.0
2023-12-14 15:00:00,107.74,107.79,106.85,106.88,74793.0,107.74,107.79,106.85,106.88,74793.0
2023-12-14 15:30:00,106.93,107.22,105.39,105.8,434332.0,106.93,107.22,105.39,105.8,434332.0
2023-12-15 09:30:00,105.5,105.74,104.22,105.48,103494.0,105.5,105.74,104.22,105.48,103494.0
2023-12-15 10:00:00,105.48,106.28,105.06,106.28,35067.0,105.48,106.28,105.06,106.28,35067.0
2023-12-15 10:30:00,106.1,107.24,105.91,107.18,59725.0,106.1,107.24,105.91,107.18,59725.0
2023-12-15 11:00:00,107.21,107.55,107.07,107.28,61222.0,107.21,107.55,107.07,107.28,61222.0
2023-12-15 11:30:00,107.3,107.57,107.13,107.54,47581.0,107.3,107.57,107.13,107.54,47581.0
2023-12-15 12:00:00,107.63,107.63,107.21,107.41,40317.0,107.63,107.63,107.21,107.41,40317.0
2023-12-15 12:30:00,107.45,107.59,107.27,107.58,38007.0,107.45,107.59,107.27,107.58,38007.0
2023-12-15 13:00:00,107.59,107.59,106.72,106.89,48610.0,107.59,107.59,106.72,106.89,48610.0
2023-12-15 13:30:00,106.87,106.87,105.42,105.42,29180.0,106.87,106.87,105.42,105.42,29180.0
2023-12-15 14:00:00,105.45,105.69,105.1,105.2,25216.0,105.45,105.69,105.1,105.2,25216.0
2023-12-15 14:30:00,105.2,105.28,104.88,105.06,25222.0,105.2,105.28,104.88,105.06,25222.0
2023-12-15 15:00:00,105.07,105.33,104.39,104.66,52962.0,105.07,105.33,104.39,104.66,52962.0
2023-12-15 15:30:00,104.75,105.8,104.21,105.23,396308.0,104.75,105.8,104.21,105.23,396308.0
2023-12-18 09:30:00,105.52,105.52,103.78,104.25,19390.0,105.52,105.52,103.78,104.25,19390.0
2023-12-18 10:00:00,104.25,104.28,103.29,103.47,24566.0,104.25,104.28,103.29,103.47,24566.0
2023-12-18 10:30:00,103.45,103.46,102.48,102.76,34895.0,103.45,103.46,102.48,102.76,34895.0
2023-12-18 11:00:00,102.72,103.3,102.56,103.22,24498.0,102.72,103.3,102.56,103.22,24498.0
2023-12-18 11:30:00,103.16,103.23,102.86,103.21,14566.0,103.16,103.23,102.86,103.21,14566.0
2023-12-18 12:00:00,103.22,103.59,103.21,103.41,19524.0,103.22,103.59,103.21,103.41,19524.0
2023-12-18 12:30:00,103.51,103.71,103.42,103.63,9635.0,103.51,103.71,103.42,103.63,9635.0
2023-12-18 13:00:00,103.64,103.64,103.12,103.19,13342.0,103.64,103.64,103.12,103.19,13342.0
2023-12-18 13:30:00,103.23,103.3,103.05,103.17,10732.0,103.23,103.3,103.05,103.17,10732.0
2023-12-18 14:00:00,103.15,103.41,102.96,103.03,23018.0,103.15,103.41,102.96,103.03,23018.0
2023-12-18 14:30:00,102.94,103.79,102.86,103.55,15142.0,102.94,103.79,102.86,103.55,15142.0
2023-12-18 15:00:00,103.46,103.61,103.24,103.25,15147.0,103.46,103.61,103.24,103.25,15147.0
2023-12-18 15:30:00,103.27,103.27,102.88,103.07,84450.0,103.27,103.27,102.88,103.07,84450.0
2023-12-19 09:30:00,103.91,105.2,103.75,104.7,16699.0,103.91,105.2,103.75,104.7,16699.0
2023-12-19 10:00:00,104.87,104.88,104.06,104.59,8702.0,104.87,104.88,104.06,104.59,8702.0
2023-12-19 10:30:00,104.41,104.84,103.99,104.57,8160.0,104.41,104.84,103.99,104.57,8160.0
2023-12-19 11:00:00,104.58,104.89,104.32,104.32,13492.0,104.58,104.89,104.32,104.32,13492.0
2023-12-19 11:30:00,104.14,104.58,104.07,104.08,10173.0,104.14,104.58,104.07,104.08,10173.0
2023-12-19 12:00:00,104.13,104.34,104.0,104.34,6400.0,104.13,104.34,104.0,104.34,6400.0
2023-12-19 12:30:00,104.42,104.53,104.21,104.48,8480.0,104.42,104.53,104.21,104.48,8480.0
2023-12-19 13:00:00,104.52,104.58,104.18,104.2,7022.0,104.52,104.58,104.18,104.2,7022.0
2023-12-19 13:30:00,104.25,104.65,104.25,104.51,8986.0,104.25,104.65,104.25,104.51,8986.0
2023-12-19 14:00:00,104.55,104.6,104.41,104.58,11284.0,104.55,104.6,104.41,104.58,11284.0
2023-12-19 14:30:00,104.58,104.88,104.41,104.61,18421.0,104.58,104.88,104.41,104.61,18421.0
2023-12-19 15:00:00,104.62,104.87,104.52,104.57,17462.0,104.62,104.87,104.52,104.57,17462.0
2023-12-19 15:30:00,104.65,104.76,104.3,104.48,73129.0,104.65,104.76,104.3,104.48,73129.0
2023-12-20 09:30:00,104.15,104.63,103.6,104.47,27923.0,104.15,104.63,103.6,104.47,27923.0
2023-12-20 10:00:00,104.58,105.1,104.49,104.73,21201.0,104.58,105.1,104.49,104.73,21201.0
2023-12-20 10:30:00,104.73,105.24,104.6,104.65,11307.0,104.73,105.24,104.6,104.65,11307.0
2023-12-20 11:00:00,104.45,104.72,104.4,104.49,13593.0,104.45,104.72,104.4,104.49,13593.0
2023-12-20 11:30:00,104.46,104.72,104.2,104.72,28424.0,104.46,104.72,104.2,104.72,28424.0
2023-12-20 12:00:00,104.77,104.89,104.64,104.77,9569.0,104.77,104.89,104.64,104.77,9569.0
2023-12-20 12:30:00,104.77,105.04,104.6,104.73,16671.0,104.77,105.04,104.6,104.73,16671.0
2023-12-20 13:00:00,104.67,104.67,104.23,104.33,9442.0,104.67,104.67,104.23,104.33,9442.0
2023-12-20 13:30:00,104.33,104.46,104.21,104.21,7028.0,104.33,104.46,104.21,104.21,7028.0
2023-12-20 14:00:00,104.19,104.29,104.01,104.2,13348.0,104.19,104.29,104.01,104.2,13348.0
2023-12-20 14:30:00,104.12,104.12,102.76,102.89,13016.0,104.12,104.12,102.76,102.89,13016.0
2023-12-20 15:00:00,102.82,103.3,102.22,102.47,18160.0,102.82,103.3,102.22,102.47,18160.0
2023-12-20 15:30:00,102.47,102.78,101.94,102.15,122403.0,102.47,102.78,101.94,102.15,122403.0
2023-12-21 09:30:00,103.46,103.93,102.68,103.84,41040.0,103.46,103.93,102.68,103.84,41040.0
2023-12-21 10:00:00,103.77,104.02,103.21,103.23,37122.0,103.77,104.02,103.21,103.23,37122.0
2023-12-21 10:30:00,103.48,103.57,103.04,103.34,23725.0,103.48,103.57,103.04,103.34,23725.0
2023-12-21 11:00:00,103.41,103.53,103.03,103.21,13864.0,103.41,103.53,103.03,103.21,13864.0
2023-12-21 11:30:00,103.23,103.35,102.89,103.0,33786.0,103.23,103.35,102.89,103.0,33786.0
2023-12-21 12:00:00,102.87,103.15,102.6,102.63,7856.0,102.87,103.15,102.6,102.63,7856.0
2023-12-21 12:30:00,102.51,102.78,102.48,102.6,5568.0,102.51,102.78,102.48,102.6,5568.0
2023-12-21 13:00:00,102.65,102.72,102.1,102.43,7606.0,102.65,102.72,102.1,102.43,7606.0
2023-12-21 13:30:00,102.53,102.83,102.38,102.78,5523.0,102.53,102.83,102.38,102.78,5523.0
2023-12-21 14:00:00,102.72,102.77,102.47,102.49,5769.0,102.72,102.77,102.47,102.49,5769.0
2023-12-21 14:30:00,102.42,102.57,102.36,102.42,10914.0,102.42,102.57,102.36,102.42,10914.0
2023-12-21 15:00:00,102.45,102.89,102.41,102.81,18155.0,102.45,102.89,102.41,102.81,18155.0
2023-12-21 15:30:00,102.84,103.13,102.77,102.94,67890.0,102.84,103.13,102.77,102.94,67890.0
2023-12-22 09:30:00,103.05,103.91,102.69,102.94,30296.0,103.05,103.91,102.69,102.94,30296.0
2023-12-22 10:00:00,103.03,103.55,102.78,103.55,9270.0,103.03,103.55,102.78,103.55,9270.0
2023-12-22 10:30:00,103.68,103.94,103.49,103.78,14325.0,103.68,103.94,103.49,103.78,14325.0
2023-12-22 11:00:00,103.61,103.68,103.27,103.5,7161.0,103.61,103.68,103.27,103.5,7161.0
2023-12-22 11:30:00,103.53,103.69,103.21,103.22,4382.0,103.53,103.69,103.21,103.22,4382.0
2023-12-22 12:00:00,103.29,103.57,103.01,103.57,5290.0,103.29,103.57,103.01,103.57,5290.0
2023-12-22 12:30:00,103.58,103.58,103.29,103.53,5211.0,103.58,103.58,103.29,103.53,5211.0
2023-12-22 13:00:00,103.46,103.53,103.3,103.44,3449.0,103.46,103.53,103.3,103.44,3449.0
2023-12-22 13:30:00,103.31,103.55,103.29,103.44,3901.0,103.31,103.55,103.29,103.44,3901.0
2023-12-22 14:00:00,103.48,103.48,102.54,102.55,9051.0,103.48,103.48,102.54,102.55,9051.0
2023-12-22 14:30:00,102.52,103.15,102.52,103.03,2483.0,102.52,103.15,102.52,103.03,2483.0
2023-12-22 15:00:00,103.06,103.2,102.84,103.0,5316.0,103.06,103.2,102.84,103.0,5316.0
2023-12-22 15:30:00,103.02,103.21,102.81,103.12,29396.0,103.02,103.21,102.81,103.12,29396.0
2023-12-26 09:30:00,103.58,103.68,103.14,103.51,3007.0,103.58,103.68,103.14,103.51,3007.0
2023-12-26 10:00:00,103.46,103.6,102.96,102.97,6869.0,103.46,103.6,102.96,102.97,6869.0
2023-12-26 10:30:00,102.98,103.08,102.77,102.86,7713.0,102.98,103.08,102.77,102.86,7713.0
2023-12-26 11:00:00,102.87,102.94,102.71,102.71,4200.0,102.87,102.94,102.71,102.71,4200.0
2023-12-26 11:30:00,102.73,102.87,102.67,102.85,5680.0,102.73,102.87,102.67,102.85,5680.0
2023-12-26 12:00:00,102.9,103.24,102.79,103.22,6021.0,102.9,103.24,102.79,103.22,6021.0
2023-12-26 12:30:00,103.21,103.23,102.85,102.9,3046.0,103.21,103.23,102.85,102.9,3046.0
2023-12-26 13:00:00,102.9,103.03,102.89,102.98,3510.0,102.9,103.03,102.89,102.98,3510.0
2023-12-26 13:30:00,102.94,103.0,102.79,102.89,5601.0,102.94,103.0,102.79,102.89,5601.0
2023-12-26 14:00:00,102.9,103.15,102.89,103.11,2729.0,102.9,103.15,102.89,103.11,2729.0
2023-12-26 14:30:00,103.14,103.32,102.99,103.02,7661.0,103.14,103.32,102.99,103.02,7661.0
2023-12-26 15:00:00,102.95,103.01,102.79,102.82,12553.0,102.95,103.01,102.79,102.82,12553.0
2023-12-26 15:30:00,102.79,102.88,102.49,102.64,57092.0,102.79,102.88,102.49,102.64,57092.0
2023-12-27 09:30:00,102.84,104.11,102.72,104.08,21444.0,102.84,104.11,102.72,104.08,21444.0
2023-12-27 10:00:00,104.11,104.72,104.02,104.63,34703.0,104.11,104.72,104.02,104.63,34703.0
2023-12-27 10:30:00,104.66,104.83,104.26,104.59,32828.0,104.66,104.83,104.26,104.59,32828.0
2023-12-27 11:00:00,104.48,105.48,104.45,104.74,33713.0,104.48,105.48,104.45,104.74,33713.0
2023-12-27 11:30:00,104.87,104.88,104.24,104.48,9588.0,104.87,104.88,104.24,104.48,9588.0
2023-12-27 12:00:00,104.52,104.61,104.39,104.44,12552.0,104.52,104.61,104.39,104.44,12552.0
2023-12-27 12:30:00,104.42,104.45,104.16,104.18,5752.0,104.42,104.45,104.16,104.18,5752.0
2023-12-27 13:00:00,104.25,104.65,104.15,104.56,29568.0,104.25,104.65,104.15,104.56,29568.0
2023-12-27 13:30:00,104.57,104.57,103.89,103.89,7154.0,104.57,104.57,103.89,103.89,7154.0
2023-12-27 14:00:00,103.8,104.0,103.54,103.99,5301.0,103.8,104.0,103.54,103.99,5301.0
2023-12-27 14:30:00,103.9,103.93,103.38,103.57,7264.0,103.9,103.93,103.38,103.57,7264.0
2023-12-27 15:00:00,103.63,104.01,103.6,103.72,10763.0,103.63,104.01,103.6,103.72,10763.0
2023-12-27 15:30:00,103.77,103.89,103.46,103.61,33759.0,103.77,103.89,103.46,103.61,33759.0
2023-12-28 09:30:00,103.31,104.83,103.03,104.49,39257.0,103.31,104.83,103.03,104.49,39257.0
2023-12-28 10:00:00,104.72,105.01,104.54,104.95,20868.0,104.72,105.01,104.54,104.95,20868.0
2023-12-28 10:30:00,105.01,105.02,104.73,104.96,20155.0,105.01,105.02,104.73,104.96,20155.0
2023-12-28 11:00:00,104.92,104.92,104.35,104.75,22447.0,104.92,104.92,104.35,104.75,22447.0
2023-12-28 11:30:00,104.71,104.82,104.57,104.62,12903.0,104.71,104.82,104.57,104.62,12903.0
2023-12-28 12:00:00,104.63,104.82,104.35,104.77,11811.0,104.63,104.82,104.35,104.77,11811.0
2023-12-28 12:30:00,104.77,104.88,104.7,104.75,7367.0,104.77,104.88,104.7,104.75,7367.0
2023-12-28 13:00:00,104.75,104.83,104.41,104.83,11148.0,104.75,104.83,104.41,104.83,11148.0
2023-12-28 13:30:00,104.88,104.98,104.8,104.85,5403.0,104.88,104.98,104.8,104.85,5403.0
2023-12-28 14:00:00,104.89,104.93,104.81,104.83,5843.0,104.89,104.93,104.81,104.83,5843.0
2023-12-28 14:30:00,104.84,104.87,104.57,104.74,32319.0,104.84,104.87,104.57,104.74,32319.0
2023-12-28 15:00:00,104.74,104.86,104.6,104.78,24823.0,104.74,104.86,104.6,104.78,24823.0
2023-12-28 15:30:00,104.8,104.93,104.7,104.88,53767.0,104.8,104.93,104.7,104.88,53767.0
2023-12-29 09:30:00,104.5,105.16,104.39,104.87,36235.0,104.5,105.16,104.39,104.87,36235.0
2023-12-29 10:00:00,104.92,105.13,104.32,104.32,8061.0,104.92,105.13,104.32,104.32,8061.0
2023-12-29 10:30:00,104.33,104.33,103.57,103.71,5470.0,104.33,104.33,103.57,103.71,5470.0
2023-12-29 11:00:00,103.62,103.92,103.32,103.41,6874.0,103.62,103.92,103.32,103.41,6874.0
2023-12-29 11:30:00,103.36,103.6,103.18,103.36,8460.0,103.36,103.6,103.18,103.36,8460.0
2023-12-29 12:00:00,103.4,103.55,103.16,103.26,8031.0,103.4,103.55,103.16,103.26,8031.0
2023-12-29 12:30:00,103.24,103.83,103.15,103.83,9104.0,103.24,103.83,103.15,103.83,9104.0
2023-12-29 13:00:00,103.74,103.76,103.57,103.75,7030.0,103.74,103.76,103.57,103.75,7030.0
2023-12-29 13:30:00,103.69,103.92,103.61,103.79,5017.0,103.69,103.92,103.61,103.79,5017.0
2023-12-29 14:00:00,103.85,104.07,103.73,104.05,15235.0,103.85,104.07,103.73,104.05,15235.0
2023-12-29 14:30:00,104.07,104.15,103.94,104.1,7954.0,104.07,104.15,103.94,104.1,7954.0
2023-12-29 15:00:00,104.09,104.37,104.01,104.32,13628.0,104.09,104.37,104.01,104.32,13628.0
2023-12-29 15:30:00,104.3,104.42,103.39,103.51,105303.0,104.3,104.42,103.39,103.51,105303.0
2024-01-02 09:30:00,102.02,104.31,101.01,104.3,28326.0,102.02,104.31,101.01,104.3,28326.0
2024-01-02 10:00:00,104.28,104.93,103.58,103.84,16469.0,104.28,104.93,103.58,103.84,16469.0
2024-01-02 10:30:00,103.68,104.37,103.38,104.05,26860.0,103.68,104.37,103.38,104.05,26860.0
2024-01-02 11:00:00,103.97,104.63,103.86,104.49,14310.0,103.97,104.63,103.86,104.49,14310.0
2024-01-02 11:30:00,104.49,105.0,104.4,104.99,5922.0,104.49,105.0,104.4,104.99,5922.0
2024-01-02 12:00:00,105.02,105.5,104.95,104.99,10724.0,105.02,105.5,104.95,104.99,10724.0
2024-01-02 12:30:00,104.97,105.3,104.89,105.08,12103.0,104.97,105.3,104.89,105.08,12103.0
2024-01-02 13:00:00,105.1,105.27,104.93,105.12,12727.0,105.1,105.27,104.93,105.12,12727.0
2024-01-02 13:30:00,105.04,105.43,104.9,105.15,13672.0,105.04,105.43,104.9,105.15,13672.0
2024-01-02 14:00:00,105.08,105.1,104.18,104.42,13661.0,105.08,105.1,104.18,104.42,13661.0
2024-01-02 14:30:00,104.35,104.59,104.19,104.46,19361.0,104.35,104.59,104.19,104.46,19361.0
2024-01-02 15:00:00,104.46,105.01,104.37,104.85,28958.0,104.46,105.01,104.37,104.85,28958.0
2024-01-02 15:30:00,104.81,105.29,104.35,105.28,112787.0,104.81,105.29,104.35,105.28,112787.0
2024-01-03 09:30:00,102.55,103.15,101.56,102.37,39527.0,102.55,103.15,101.56,102.37,39527.0
2024-01-03 10:00:00,102.6,103.42,102.59,102.75,88842.0,102.6,103.42,102.59,102.75,88842.0
2024-01-03 10:30:00,102.65,102.74,101.66,102.61,41378.0,102.65,102.74,101.66,102.61,41378.0
2024-01-03 11:00:00,102.67,103.2,102.57,102.89,17516.0,102.67,103.2,102.57,102.89,17516.0
2024-01-03 11:30:00,102.93,103.07,102.26,103.0,21137.0,102.93,103.07,102.26,103.0,21137.0
2024-01-03 12:00:00,103.03,103.05,102.22,102.44,20651.0,103.03,103.05,102.22,102.44,20651.0
2024-01-03 12:30:00,102.47,102.88,102.22,102.83,11175.0,102.47,102.88,102.22,102.83,11175.0
2024-01-03 13:00:00,102.84,103.19,102.76,103.09,12249.0,102.84,103.19,102.76,103.09,12249.0
2024-01-03 13:30:00,103.06,103.06,102.72,102.99,11748.0,103.06,103.06,102.72,102.99,11748.0
2024-01-03 14:00:00,102.95,103.44,102.34,103.12,48029.0,102.95,103.44,102.34,103.12,48029.0
2024-01-03 14:30:00,103.18,103.29,102.47,102.47,12026.0,103.18,103.29,102.47,102.47,12026.0
2024-01-03 15:00:00,102.53,102.56,101.51,101.54,16801.0,102.53,102.56,101.51,101.54,16801.0
2024-01-03 15:30:00,101.51,101.85,100.85,100.9,82488.0,101.51,101.85,100.85,100.9,82488.0
2024-01-04 09:30:00,100.73,101.24,100.0,100.91,11263.0,100.73,101.24,100.0,100.91,11263.0
2024-01-04 10:00:00,100.86,101.21,100.18,100.35,14939.0,100.86,101.21,100.18,100.35,14939.0
2024-01-04 10:30:00,100.25,100.87,100.13,100.25,11181.0,100.25,100.87,100.13,100.25,11181.0
2024-01-04 11:00:00,100.35,100.68,100.21,100.52,17751.0,100.35,100.68,100.21,100.52,17751.0
2024-01-04 11:30:00,100.52,100.85,99.95,100.17,48008.0,100.52,100.85,99.95,100.17,48008.0
2024-01-04 12:00:00,100.11,100.11,99.69,99.98,23688.0,100.11,100.11,99.69,99.98,23688.0
2024-01-04 12:30:00,99.94,100.3,99.84,100.19,5492.0,99.94,100.3,99.84,100.19,5492.0
2024-01-04 13:00:00,100.2,100.24,100.12,100.14,10202.0,100.2,100.24,100.12,100.14,10202.0
2024-01-04 13:30:00,100.15,100.35,100.09,100.16,15855.0,100.15,100.35,100.09,100.16,15855.0
2024-01-04 14:00:00,100.16,100.35,100.16,100.33,10005.0,100.16,100.35,100.16,100.33,10005.0
2024-01-04 14:30:00,100.3,100.84,100.28,100.8,11903.0,100.3,100.84,100.28,100.8,11903.0
2024-01-04 15:00:00,100.83,101.34,100.73,101.33,9174.0,100.83,101.34,100.73,101.33,9174.0
2024-01-04 15:30:00,101.37,101.52,100.61,100.75,69131.0,101.37,101.52,100.61,100.75,69131.0
2024-01-05 09:30:00,100.34,102.97,100.09,102.97,18624.0,100.34,102.97,100.09,102.97,18624.0
2024-01-05 10:00:00,102.96,104.37,102.96,104.06,32481.0,102.96,104.37,102.96,104.06,32481.0
2024-01-05 10:30:00,103.97,104.5,103.89,104.41,18474.0,103.97,104.5,103.89,104.41,18474.0
2024-01-05 11:00:00,104.45,104.64,104.05,104.32,28076.0,104.45,104.64,104.05,104.32,28076.0
2024-01-05 11:30:00,104.32,104.37,104.08,104.09,10948.0,104.32,104.37,104.08,104.09,10948.0
2024-01-05 12:00:00,104.09,104.23,103.54,103.78,23484.0,104.09,104.23,103.54,103.78,23484.0
2024-01-05 12:30:00,103.86,103.9,103.69,103.72,12955.0,103.86,103.9,103.69,103.72,12955.0
2024-01-05 13:00:00,103.73,104.01,103.67,103.97,15299.0,103.73,104.01,103.67,103.97,15299.0
2024-01-05 13:30:00,103.97,104.39,103.89,104.27,25602.0,103.97,104.39,103.89,104.27,25602.0
2024-01-05 14:00:00,104.3,104.67,104.18,104.18,8623.0,104.3,104.67,104.18,104.18,8623.0
2024-01-05 14:30:00,104.23,104.24,103.42,103.45,13033.0,104.23,104.24,103.42,103.45,13033.0
2024-01-05 15:00:00,103.44,104.13,103.4,104.01,37882.0,103.44,104.13,103.4,104.01,37882.0
2024-01-05 15:30:00,103.97,104.05,103.28,103.88,183699.0,103.97,104.05,103.28,103.88,183699.0
2024-01-08 09:30:00,104.02,105.48,104.02,105.48,24112.0,104.02,105.48,104.02,105.48,24112.0
2024-01-08 10:00:00,105.65,106.15,105.45,106.03,43027.0,105.65,106.15,105.45,106.03,43027.0
2024-01-08 10:30:00,106.2,107.12,106.18,106.51,46579.0,106.2,107.12,106.18,106.51,46579.0
2024-01-08 11:00:00,106.58,106.82,106.46,106.5,12264.0,106.58,106.82,106.46,106.5,12264.0
2024-01-08 11:30:00,106.54,106.58,105.97,105.97,29759.0,106.54,106.58,105.97,105.97,29759.0
2024-01-08 12:00:00,105.93,106.02,105.38,105.76,19563.0,105.93,106.02,105.38,105.76,19563.0
2024-01-08 12:30:00,105.83,105.88,105.74,105.8,7029.0,105.83,105.88,105.74,105.8,7029.0
2024-01-08 13:00:00,105.77,106.04,105.48,105.52,37300.0,105.77,106.04,105.48,105.52,37300.0
2024-01-08 13:30:00,105.47,105.89,105.37,105.89,27127.0,105.47,105.89,105.37,105.89,27127.0
2024-01-08 14:00:00,105.81,105.85,105.45,105.62,26639.0,105.81,105.85,105.45,105.62,26639.0
2024-01-08 14:30:00,105.65,105.75,105.41,105.67,23409.0,105.65,105.75,105.41,105.67,23409.0
2024-01-08 15:00:00,105.62,105.62,105.09,105.33,47944.0,105.62,105.62,105.09,105.33,47944.0
2024-01-08 15:30:00,105.33,106.09,105.26,105.75,107549.0,105.33,106.09,105.26,105.75,107549.0
2024-01-09 09:30:00,104.39,105.69,103.88,105.59,16153.0,104.39,105.69,103.88,105.59,16153.0
2024-01-09 10:00:00,105.73,105.79,104.78,105.65,50471.0,105.73,105.79,104.78,105.65,50471.0
2024-01-09 10:30:00,105.65,105.77,105.24,105.43,12857.0,105.65,105.77,105.24,105.43,12857.0
2024-01-09 11:00:00,105.28,105.45,104.95,105.41,10512.0,105.28,105.45,104.95,105.41,10512.0
2024-01-09 11:30:00,105.47,105.52,105.16,105.52,12733.0,105.47,105.52,105.16,105.52,12733.0
2024-01-09 12:00:00,105.47,105.66,105.34,105.66,13372.0,105.47,105.66,105.34,105.66,13372.0
2024-01-09 12:30:00,105.56,105.56,105.34,105.44,11089.0,105.56,105.56,105.34,105.44,11089.0
2024-01-09 13:00:00,105.5,105.71,105.15,105.15,12613.0,105.5,105.71,105.15,105.15,12613.0
2024-01-09 13:30:00,105.19,105.54,104.84,105.36,8690.0,105.19,105.54,104.84,105.36,8690.0
2024-01-09 14:00:00,105.45,105.51,105.23,105.23,17385.0,105.45,105.51,105.23,105.23,17385.0
2024-01-09 14:30:00,105.23,105.46,105.15,105.36,16798.0,105.23,105.46,105.15,105.36,16798.0
2024-01-09 15:00:00,105.39,105.6,105.38,105.38,19511.0,105.39,105.6,105.38,105.38,19511.0
2024-01-09 15:30:00,105.38,105.49,105.08,105.42,98319.0,105.38,105.49,105.08,105.42,98319.0
2024-01-10 09:30:00,105.73,106.75,105.73,105.73,12434.0,105.73,106.75,105.73,105.73,12434.0
2024-01-10 10:00:00,105.64,105.64,104.9,105.61,7966.0,105.64,105.64,104.9,105.61,7966.0
2024-01-10 10:30:00,105.63,105.99,105.63,105.73,5909.0,105.63,105.99,105.63,105.73,5909.0
2024-01-10 11:00:00,105.88,106.04,105.55,105.56,6906.0,105.88,106.04,105.55,105.56,6906.0
2024-01-10 11:30:00,105.55,106.04,105.35,106.02,16022.0,105.55,106.04,105.35,106.02,16022.0
2024-01-10 12:00:00,106.02,106.14,105.59,106.03,25838.0,106.02,106.14,105.59,106.03,25838.0
2024-01-10 12:30:00,106.03,106.18,105.93,106.12,9593.0,106.03,106.18,105.93,106.12,9593.0
2024-01-10 13:00:00,106.06,106.25,105.85,105.98,17023.0,106.06,106.25,105.85,105.98,17023.0
2024-01-10 13:30:00,105.95,106.07,105.77,106.07,12666.0,105.95,106.07,105.77,106.07,12666.0
2024-01-10 14:00:00,106.07,106.58,106.0,106.47,24577.0,106.07,106.58,106.0,106.47,24577.0
2024-01-10 14:30:00,106.46,106.93,106.4,106.91,18611.0,106.46,106.93,106.4,106.91,18611.0
2024-01-10 15:00:00,106.91,107.24,106.56,106.6,49084.0,106.91,107.24,106.56,106.6,49084.0
2024-01-10 15:30:00,106.59,106.81,106.29,106.34,89478.0,106.59,106.81,106.29,106.34,89478.0
2024-01-11 09:30:00,105.21,105.79,104.5,105.38,16313.0,105.21,105.79,104.5,105.38,16313.0
2024-01-11 10:00:00,105.11,105.2,104.18,105.0,34088.0,105.11,105.2,104.18,105.0,34088.0
2024-01-11 10:30:00,105.06,105.56,104.91,105.25,40592.0,105.06,105.56,104.91,105.25,40592.0
2024-01-11 11:00:00,105.25,105.31,104.35,104.42,13955.0,105.25,105.31,104.35,104.42,13955.0
2024-01-11 11:30:00,104.46,104.46,103.95,104.31,11038.0,104.46,104.46,103.95,104.31,11038.0
2024-01-11 12:00:00,104.23,104.47,104.12,104.14,8060.0,104.23,104.47,104.12,104.14,8060.0
2024-01-11 12:30:00,104.18,104.64,104.07,104.45,7113.0,104.18,104.64,104.07,104.45,7113.0
2024-01-11 13:00:00,104.53,104.82,104.53,104.61,8759.0,104.53,104.82,104.53,104.61,8759.0
2024-01-11 13:30:00,104.6,104.61,104.14,104.53,11069.0,104.6,104.61,104.14,104.53,11069.0
2024-01-11 14:00:00,104.58,104.81,104.34,104.81,16643.0,104.58,104.81,104.34,104.81,16643.0
2024-01-11 14:30:00,104.79,104.87,104.41,104.82,14760.0,104.79,104.87,104.41,104.82,14760.0
2024-01-11 15:00:00,104.82,104.82,104.17,104.62,12019.0,104.82,104.82,104.17,104.62,12019.0
2024-01-11 15:30:00,104.58,104.75,104.18,104.44,72751.0,104.58,104.75,104.18,104.44,72751.0
2024-01-12 09:30:00,106.88,107.24,105.75,106.32,23749.0,106.88,107.24,105.75,106.32,23749.0
2024-01-12 10:00:00,106.27,106.27,104.36,104.61,18056.0,106.27,106.27,104.36,104.61,18056.0
2024-01-12 10:30:00,104.63,104.68,103.57,103.77,24474.0,104.63,104.68,103.57,103.77,24474.0
2024-01-12 11:00:00,103.77,104.07,103.49,103.96,28143.0,103.77,104.07,103.49,103.96,28143.0
2024-01-12 11:30:00,104.0,104.0,103.47,103.69,52713.0,104.0,104.0,103.47,103.69,52713.0
2024-01-12 12:00:00,103.68,103.9,103.46,103.47,9671.0,103.68,103.9,103.46,103.47,9671.0
2024-01-12 12:30:00,103.46,103.8,103.35,103.58,12655.0,103.46,103.8,103.35,103.58,12655.0
2024-01-12 13:00:00,103.65,103.81,103.54,103.71,10143.0,103.65,103.81,103.54,103.71,10143.0
2024-01-12 13:30:00,103.75,103.8,103.63,103.72,7626.0,103.75,103.8,103.63,103.72,7626.0
2024-01-12 14:00:00,103.73,103.9,103.01,103.01,41979.0,103.73,103.9,103.01,103.01,41979.0
2024-01-12 14:30:00,102.95,102.97,102.26,102.35,55153.0,102.95,102.97,102.26,102.35,55153.0
2024-01-12 15:00:00,102.32,102.37,101.7,101.91,111078.0,102.32,102.37,101.7,101.91,111078.0
2024-01-12 15:30:00,101.91,102.07,101.66,101.83,113563.0,101.91,102.07,101.66,101.83,113563.0
2024-01-16 09:30:00,100.62,100.62,98.76,98.76,23834.0,100.62,100.62,98.76,98.76,23834.0
2024-01-16 10:00:00,98.95,99.41,98.75,99.2,53285.0,98.95,99.41,98.75,99.2,53285.0
2024-01-16 10:30:00,99.36,100.5,99.15,100.08,47813.0,99.36,100.5,99.15,100.08,47813.0
2024-01-16 11:00:00,100.08,100.27,99.59,99.96,35710.0,100.08,100.27,99.59,99.96,35710.0
2024-01-16 11:30:00,99.96,100.47,99.88,100.42,24739.0,99.96,100.47,99.88,100.42,24739.0
2024-01-16 12:00:00,100.43,100.44,100.0,100.17,20453.0,100.43,100.44,100.0,100.17,20453.0
2024-01-16 12:30:00,100.13,100.45,100.06,100.24,16156.0,100.13,100.45,100.06,100.24,16156.0
2024-01-16 13:00:00,100.25,100.67,100.19,100.42,16501.0,100.25,100.67,100.19,100.42,16501.0
2024-01-16 13:30:00,100.42,100.47,100.14,100.22,15520.0,100.42,100.47,100.14,100.22,15520.0
2024-01-16 14:00:00,100.26,100.31,100.03,100.21,20987.0,100.26,100.31,100.03,100.21,20987.0
2024-01-16 14:30:00,100.21,100.45,100.06,100.4,31821.0,100.21,100.45,100.06,100.4,31821.0
2024-01-16 15:00:00,100.36,100.77,100.32,100.77,38828.0,100.36,100.77,100.32,100.77,38828.0
2024-01-16 15:30:00,100.78,101.52,100.71,101.51,167232.0,100.78,101.52,100.71,101.51,167232.0
2024-01-17 09:30:00,100.03,100.87,99.12,100.43,29789.0,100.03,100.87,99.12,100.43,29789.0
2024-01-17 10:00:00,100.3,100.52,99.56,99.67,37315.0,100.3,100.52,99.56,99.67,37315.0
2024-01-17 10:30:00,99.42,99.88,99.39,99.84,23812.0,99.42,99.88,99.39,99.84,23812.0
2024-01-17 11:00:00,99.85,99.91,99.59,99.75,13318.0,99.85,99.91,99.59,99.75,13318.0
2024-01-17 11:30:00,99.75,100.06,99.72,99.88,19990.0,99.75,100.06,99.72,99.88,19990.0
2024-01-17 12:00:00,99.95,100.07,99.33,99.33,32693.0,99.95,100.07,99.33,99.33,32693.0
2024-01-17 12:30:00,99.33,99.94,99.33,99.86,25059.0,99.33,99.94,99.33,99.86,25059.0
2024-01-17 13:00:00,99.84,99.84,99.46,99.61,11304.0,99.84,99.84,99.46,99.61,11304.0
2024-01-17 13:30:00,99.53,99.61,99.47,99.6,45251.0,99.53,99.61,99.47,99.6,45251.0
2024-01-17 14:00:00,99.62,99.87,99.61,99.7,18691.0,99.62,99.87,99.61,99.7,18691.0
2024-01-17 14:30:00,99.66,99.69,99.33,99.34,10224.0,99.66,99.69,99.33,99.34,10224.0
2024-01-17 15:00:00,99.3,99.87,98.89,99.69,37257.0,99.3,99.87,98.89,99.69,37257.0
2024-01-17 15:30:00,99.69,99.94,99.49,99.73,131809.0,99.69,99.94,99.49,99.73,131809.0
2024-01-18 09:30:00,100.59,100.84,98.92,99.3,11924.0,100.59,100.84,98.92,99.3,11924.0
2024-01-18 10:00:00,99.26,99.97,98.91,99.38,30208.0,99.26,99.97,98.91,99.38,30208.0
2024-01-18 10:30:00,99.31,99.78,98.68,98.71,15336.0,99.31,99.78,98.68,98.71,15336.0
2024-01-18 11:00:00,98.7,98.89,98.44,98.88,18287.0,98.7,98.89,98.44,98.88,18287.0
2024-01-18 11:30:00,98.8,99.03,98.61,98.62,20995.0,98.8,99.03,98.61,98.62,20995.0
2024-01-18 12:00:00,98.57,98.87,98.4,98.78,18823.0,98.57,98.87,98.4,98.78,18823.0
2024-01-18 12:30:00,98.73,99.18,98.64,98.88,16113.0,98.73,99.18,98.64,98.88,16113.0
2024-01-18 13:00:00,98.88,98.97,98.49,98.89,17320.0,98.88,98.97,98.49,98.89,17320.0
2024-01-18 13:30:00,98.89,99.21,98.89,99.06,14937.0,98.89,99.21,98.89,99.06,14937.0
2024-01-18 14:00:00,99.02,99.6,99.02,99.55,19742.0,99.02,99.6,99.02,99.55,19742.0
2024-01-18 14:30:00,99.58,99.87,99.47,99.87,28274.0,99.58,99.87,99.47,99.87,28274.0
2024-01-18 15:00:00,99.87,100.48,99.82,100.11,32755.0,99.87,100.48,99.82,100.11,32755.0
2024-01-18 15:30:00,100.12,100.39,99.87,100.22,127356.0,100.12,100.39,99.87,100.22,127356.0
2024-01-19 09:30:00,100.45,100.45,98.96,99.17,27439.0,100.45,100.45,98.96,99.17,27439.0
2024-01-19 10:00:00,99.28,99.28,98.59,98.98,18802.0,99.28,99.28,98.59,98.98,18802.0
2024-01-19 10:30:00,98.93,99.17,98.64,98.81,21435.0,98.93,99.17,98.64,98.81,21435.0
2024-01-19 11:00:00,98.83,99.16,98.8,98.9,18009.0,98.83,99.16,98.8,98.9,18009.0
2024-01-19 11:30:00,98.94,98.94,98.49,98.72,7776.0,98.94,98.94,98.49,98.72,7776.0
2024-01-19 12:00:00,98.68,98.9,98.51,98.9,6315.0,98.68,98.9,98.51,98.9,6315.0
2024-01-19 12:30:00,98.91,99.04,98.69,99.03,12800.0,98.91,99.04,98.69,99.03,12800.0
2024-01-19 13:00:00,99.0,99.32,98.81,99.32,26104.0,99.0,99.32,98.81,99.32,26104.0
2024-01-19 13:30:00,99.31,99.73,99.19,99.7,15609.0,99.31,99.73,99.19,99.7,15609.0
2024-01-19 14:00:00,99.69,100.21,99.58,100.15,26268.0,99.69,100.21,99.58,100.15,26268.0
2024-01-19 14:30:00,100.07,100.22,99.92,100.06,14549.0,100.07,100.22,99.92,100.06,14549.0
2024-01-19 15:00:00,100.08,100.26,99.77,99.91,23582.0,100.08,100.26,99.77,99.91,23582.0
2024-01-19 15:30:00,99.93,100.08,99.75,99.91,87968.0,99.93,100.08,99.75,99.91,87968.0
2024-01-22 09:30:00,100.58,101.82,100.58,101.74,40668.0,100.58,101.82,100.58,101.74,40668.0
2024-01-22 10:00:00,101.95,102.5,101.65,102.37,38967.0,101.95,102.5,101.65,102.37,38967.0
2024-01-22 10:30:00,102.29,102.31,101.29,101.4,18262.0,102.29,102.31,101.29,101.4,18262.0
2024-01-22 11:00:00,101.28,101.31,100.92,100.95,12415.0,101.28,101.31,100.92,100.95,12415.0
2024-01-22 11:30:00,100.96,100.97,100.57,100.97,9576.0,100.96,100.97,100.57,100.97,9576.0
2024-01-22 12:00:00,100.94,101.03,100.82,100.97,40453.0,100.94,101.03,100.82,100.97,40453.0
2024-01-22 12:30:00,101.0,101.04,100.34,100.44,26431.0,101.0,101.04,100.34,100.44,26431.0
2024-01-22 13:00:00,100.44,100.46,100.14,100.14,7718.0,100.44,100.46,100.14,100.14,7718.0
2024-01-22 13:30:00,100.2,100.63,100.11,100.51,10964.0,100.2,100.63,100.11,100.51,10964.0
2024-01-22 14:00:00,100.57,100.63,100.26,100.43,7058.0,100.57,100.63,100.26,100.43,7058.0
2024-01-22 14:30:00,100.49,100.49,100.17,100.21,20271.0,100.49,100.49,100.17,100.21,20271.0
2024-01-22 15:00:00,100.2,100.52,100.06,100.48,102446.0,100.2,100.52,100.06,100.48,102446.0
2024-01-22 15:30:00,100.46,101.1,100.45,100.93,85068.0,100.46,101.1,100.45,100.93,85068.0
2024-01-23 09:30:00,100.42,101.87,98.84,99.43,30565.0,100.42,101.87,98.84,99.43,30565.0
2024-01-23 10:00:00,99.41,99.67,98.43,98.44,18700.0,99.41,99.67,98.43,98.44,18700.0
2024-01-23 10:30:00,98.36,98.36,97.06,97.27,32016.0,98.36,98.36,97.06,97.27,32016.0
2024-01-23 11:00:00,97.27,98.17,97.26,97.49,99138.0,97.27,98.17,97.26,97.49,99138.0
2024-01-23 11:30:00,97.46,98.05,97.31,98.0,18054.0,97.46,98.05,97.31,98.0,18054.0
2024-01-23 12:00:00,98.0,98.19,97.89,97.99,20680.0,98.0,98.19,97.89,97.99,20680.0
2024-01-23 12:30:00,98.02,98.08,97.79,97.8,12382.0,98.02,98.08,97.79,97.8,12382.0
2024-01-23 13:00:00,97.76,97.86,97.67,97.67,9731.0,97.76,97.86,97.67,97.67,9731.0
2024-01-23 13:30:00,97.67,97.98,97.57,97.89,10012.0,97.67,97.98,97.57,97.89,10012.0
2024-01-23 14:00:00,97.86,97.95,97.58,97.77,20084.0,97.86,97.95,97.58,97.77,20084.0
2024-01-23 14:30:00,97.78,98.47,97.72,98.44,11812.0,97.78,98.47,97.72,98.44,11812.0
2024-01-23 15:00:00,98.44,98.76,98.38,98.49,23270.0,98.44,98.76,98.38,98.49,23270.0
2024-01-23 15:30:00,98.44,98.55,97.88,97.96,116526.0,98.44,98.55,97.88,97.96,116526.0
2024-01-24 09:30:00,98.85,98.85,97.14,97.17,13083.0,98.85,98.85,97.14,97.17,13083.0
2024-01-24 10:00:00,97.1,97.29,96.28,97.29,23593.0,97.1,97.29,96.28,97.29,23593.0
2024-01-24 10:30:00,97.22,97.56,96.97,97.37,13934.0,97.22,97.56,96.97,97.37,13934.0
2024-01-24 11:00:00,97.45,97.71,97.42,97.58,11460.0,97.45,97.71,97.42,97.58,11460.0
2024-01-24 11:30:00,97.56,97.75,97.46,97.54,8691.0,97.56,97.75,97.46,97.54,8691.0
2024-01-24 12:00:00,97.51,97.69,97.4,97.62,10912.0,97.51,97.69,97.4,97.62,10912.0
2024-01-24 12:30:00,97.68,97.73,97.42,97.63,13883.0,97.68,97.73,97.42,97.63,13883.0
2024-01-24 13:00:00,97.65,97.74,97.12,97.12,9362.0,97.65,97.74,97.12,97.12,9362.0
2024-01-24 13:30:00,97.07,97.07,96.68,96.73,8778.0,97.07,97.07,96.68,96.73,8778.0
2024-01-24 14:00:00,96.81,97.02,96.65,96.71,14963.0,96.81,97.02,96.65,96.71,14963.0
2024-01-24 14:30:00,96.91,97.37,96.79,97.2,17651.0,96.91,97.37,96.79,97.2,17651.0
2024-01-24 15:00:00,97.25,97.34,96.81,96.96,27187.0,97.25,97.34,96.81,96.96,27187.0
2024-01-24 15:30:00,96.97,97.59,96.9,97.59,121292.0,96.97,97.59,96.9,97.59,121292.0
2024-01-25 09:30:00,98.8,99.1,97.91,98.91,23820.0,98.8,99.1,97.91,98.91,23820.0
2024-01-25 10:00:00,99.03,99.29,98.33,98.33,41579.0,99.03,99.29,98.33,98.33,41579.0
2024-01-25 10:30:00,98.32,98.32,97.49,97.49,24014.0,98.32,98.32,97.49,97.49,24014.0
2024-01-25 11:00:00,97.5,98.56,97.45,98.46,6899.0,97.5,98.56,97.45,98.46,6899.0
2024-01-25 11:30:00,98.45,98.55,98.25,98.4,23628.0,98.45,98.55,98.25,98.4,23628.0
2024-01-25 12:00:00,98.39,98.53,98.19,98.38,19138.0,98.39,98.53,98.19,98.38,19138.0
2024-01-25 12:30:00,98.38,98.38,98.02,98.12,11835.0,98.38,98.38,98.02,98.12,11835.0
2024-01-25 13:00:00,98.16,98.64,98.16,98.6,11169.0,98.16,98.64,98.16,98.6,11169.0
2024-01-25 13:30:00,98.56,98.82,98.41,98.79,8650.0,98.56,98.82,98.41,98.79,8650.0
2024-01-25 14:00:00,98.75,99.03,98.6,98.98,19875.0,98.75,99.03,98.6,98.98,19875.0
2024-01-25 14:30:00,98.98,99.04,98.69,98.83,14807.0,98.98,99.04,98.69,98.83,14807.0
2024-01-25 15:00:00,98.85,99.02,98.75,98.98,11123.0,98.85,99.02,98.75,98.98,11123.0
2024-01-25 15:30:00,98.97,99.59,98.97,99.58,68025.0,98.97,99.59,98.97,99.58,68025.0
2024-01-26 09:30:00,100.17,100.86,99.48,100.21,13323.0,100.17,100.86,99.48,100.21,13323.0
2024-01-26 10:00:00,100.36,100.77,100.12,100.61,53535.0,100.36,100.77,100.12,100.61,53535.0
2024-01-26 10:30:00,100.58,101.18,100.5,100.65,35228.0,100.58,101.18,100.5,100.65,35228.0
2024-01-26 11:00:00,100.5,100.62,100.19,100.32,66953.0,100.5,100.62,100.19,100.32,66953.0
2024-01-26 11:30:00,100.14,100.55,100.14,100.54,13455.0,100.14,100.55,100.14,100.54,13455.0
2024-01-26 12:00:00,100.47,100.58,100.29,100.39,6507.0,100.47,100.58,100.29,100.39,6507.0
2024-01-26 12:30:00,100.34,100.34,99.92,100.09,11816.0,100.34,100.34,99.92,100.09,11816.0
2024-01-26 13:00:00,100.01,100.34,99.9,100.34,4531.0,100.01,100.34,99.9,100.34,4531.0
2024-01-26 13:30:00,100.3,100.5,100.12,100.21,5506.0,100.3,100.5,100.12,100.21,5506.0
2024-01-26 14:00:00,100.23,100.29,100.06,100.21,7810.0,100.23,100.29,100.06,100.21,7810.0
2024-01-26 14:30:00,100.27,100.33,100.11,100.29,5476.0,100.27,100.33,100.11,100.29,5476.0
2024-01-26 15:00:00,100.25,100.25,100.07,100.14,14564.0,100.25,100.25,100.07,100.14,14564.0
2024-01-26 15:30:00,100.15,101.0,100.07,100.98,97267.0,100.15,101.0,100.07,100.98,97267.0
2024-01-29 09:30:00,100.54,101.46,100.47,101.41,66615.0,100.54,101.46,100.47,101.41,66615.0
2024-01-29 10:00:00,101.46,102.58,101.22,102.48,20081.0,101.46,102.58,101.22,102.48,20081.0
2024-01-29 10:30:00,102.47,102.77,101.75,101.93,29504.0,102.47,102.77,101.75,101.93,29504.0
2024-01-29 11:00:00,101.92,102.1,101.79,101.85,25761.0,101.92,102.1,101.79,101.85,25761.0
2024-01-29 11:30:00,101.82,101.98,101.63,101.97,16725.0,101.82,101.98,101.63,101.97,16725.0
2024-01-29 12:00:00,101.95,102.09,101.69,102.01,8255.0,101.95,102.09,101.69,102.01,8255.0
2024-01-29 12:30:00,102.13,102.73,102.13,102.64,11821.0,102.13,102.73,102.13,102.64,11821.0
2024-01-29 13:00:00,102.62,103.02,102.48,103.02,9749.0,102.62,103.02,102.48,103.02,9749.0
2024-01-29 13:30:00,103.04,103.14,102.5,102.54,33239.0,103.04,103.14,102.5,102.54,33239.0
2024-01-29 14:00:00,102.55,102.65,102.39,102.64,26223.0,102.55,102.65,102.39,102.64,26223.0
2024-01-29 14:30:00,102.6,102.94,102.17,102.27,23293.0,102.6,102.94,102.17,102.27,23293.0
2024-01-29 15:00:00,102.29,103.42,102.29,103.37,23187.0,102.29,103.42,102.29,103.37,23187.0
2024-01-29 15:30:00,103.37,103.46,102.81,103.42,109913.0,103.37,103.46,102.81,103.42,109913.0
2024-01-30 09:30:00,102.35,104.15,102.35,104.11,18962.0,102.35,104.15,102.35,104.11,18962.0
2024-01-30 10:00:00,104.05,104.48,103.67,103.91,46148.0,104.05,104.48,103.67,103.91,46148.0
2024-01-30 10:30:00,103.92,104.12,103.78,103.99,21631.0,103.92,104.12,103.78,103.99,21631.0
2024-01-30 11:00:00,103.99,104.0,103.55,103.74,16401.0,103.99,104.0,103.55,103.74,16401.0
2024-01-30 11:30:00,103.75,104.03,103.73,103.98,9840.0,103.75,104.03,103.73,103.98,9840.0
2024-01-30 12:00:00,103.94,103.98,103.77,103.77,7955.0,103.94,103.98,103.77,103.77,7955.0
2024-01-30 12:30:00,103.75,103.84,103.45,103.45,6016.0,103.75,103.84,103.45,103.45,6016.0
2024-01-30 13:00:00,103.44,103.79,103.39,103.79,8854.0,103.44,103.79,103.39,103.79,8854.0
2024-01-30 13:30:00,103.72,103.77,103.46,103.58,9673.0,103.72,103.77,103.46,103.58,9673.0
2024-01-30 14:00:00,103.61,103.94,103.56,103.92,12963.0,103.61,103.94,103.56,103.92,12963.0
2024-01-30 14:30:00,103.91,104.2,103.84,104.2,17170.0,103.91,104.2,103.84,104.2,17170.0
2024-01-30 15:00:00,104.2,104.28,103.65,103.8,21747.0,104.2,104.28,103.65,103.8,21747.0
2024-01-30 15:30:00,103.78,103.78,103.39,103.66,106930.0,103.78,103.78,103.39,103.66,106930.0
2024-01-31 09:30:00,103.7,104.36,103.13,104.2,20049.0,103.7,104.36,103.13,104.2,20049.0
2024-01-31 10:00:00,104.29,105.23,104.05,105.22,18244.0,104.29,105.23,104.05,105.22,18244.0
2024-01-31 10:30:00,105.23,105.87,105.16,105.8,29120.0,105.23,105.87,105.16,105.8,29120.0
2024-01-31 11:00:00,105.8,105.81,105.06,105.22,17089.0,105.8,105.81,105.06,105.22,17089.0
2024-01-31 11:30:00,105.22,105.23,104.66,105.12,14119.0,105.22,105.23,104.66,105.12,14119.0
2024-01-31 12:00:00,105.13,105.72,105.06,105.72,14645.0,105.13,105.72,105.06,105.72,14645.0
2024-01-31 12:30:00,105.75,106.02,105.43,106.02,19346.0,105.75,106.02,105.43,106.02,19346.0
2024-01-31 13:00:00,105.97,106.03,105.59,105.97,33791.0,105.97,106.03,105.59,105.97,33791.0
2024-01-31 13:30:00,105.97,106.19,105.73,105.87,19098.0,105.97,106.19,105.73,105.87,19098.0
2024-01-31 14:00:00,105.85,105.94,104.71,104.72,38165.0,105.85,105.94,104.71,104.72,38165.0
2024-01-31 14:30:00,104.75,106.54,104.69,105.28,41827.0,104.75,106.54,104.69,105.28,41827.0
2024-01-31 15:00:00,105.15,105.5,103.89,105.4,93657.0,105.15,105.5,103.89,105.4,93657.0
2024-01-31 15:30:00,105.4,105.4,104.16,104.18,161480.0,105.4,105.4,104.16,104.18,161480.0
2024-02-01 09:30:00,105.19,106.39,105.19,106.11,23221.0,105.19,106.39,105.19,106.11,23221.0
2024-02-01 10:00:00,106.12,106.85,105.39,106.84,30056.0,106.12,106.85,105.39,106.84,30056.0
2024-02-01 10:30:00,106.73,106.83,105.45,105.49,48116.0,106.73,106.83,105.45,105.49,48116.0
2024-02-01 11:00:00,105.51,106.3,105.46,106.16,64321.0,105.51,106.3,105.46,106.16,64321.0
2024-02-01 11:30:00,106.16,107.0,106.15,107.0,48425.0,106.16,107.0,106.15,107.0,48425.0
2024-02-01 12:00:00,107.06,107.83,107.06,107.64,42047.0,107.06,107.83,107.06,107.64,42047.0
2024-02-01 12:30:00,107.64,108.94,107.63,108.76,30294.0,107.64,108.94,107.63,108.76,30294.0
2024-02-01 13:00:00,108.76,108.87,108.02,108.36,22641.0,108.76,108.87,108.02,108.36,22641.0
2024-02-01 13:30:00,108.38,108.74,108.17,108.69,34536.0,108.38,108.74,108.17,108.69,34536.0
2024-02-01 14:00:00,108.72,109.02,108.58,108.85,19254.0,108.72,109.02,108.58,108.85,19254.0
2024-02-01 14:30:00,108.92,109.14,108.61,109.13,23309.0,108.92,109.14,108.61,109.13,23309.0
2024-02-01 15:00:00,109.13,109.38,108.84,109.36,32486.0,109.13,109.38,108.84,109.36,32486.0
2024-02-01 15:30:00,109.38,110.07,109.34,110.05,200343.0,109.38,110.07,109.34,110.05,200343.0
2024-02-02 09:30:00,106.94,108.66,106.72,107.9,62355.0,106.94,108.66,106.72,107.9,62355.0
2024-02-02 10:00:00,107.86,108.02,106.81,107.92,56283.0,107.86,108.02,106.81,107.92,56283.0
2024-02-02 10:30:00,107.95,108.48,107.05,108.48,24318.0,107.95,108.48,107.05,108.48,24318.0
2024-02-02 11:00:00,108.53,108.82,108.4,108.77,21619.0,108.53,108.82,108.4,108.77,21619.0
2024-02-02 11:30:00,108.81,108.96,108.48,108.53,9187.0,108.81,108.96,108.48,108.53,9187.0
2024-02-02 12:00:00,108.58,109.11,108.21,109.11,21554.0,108.58,109.11,108.21,109.11,21554.0
2024-02-02 12:30:00,109.17,109.28,108.41,108.8,22334.0,109.17,109.28,108.41,108.8,22334.0
2024-02-02 13:00:00,108.89,109.55,108.84,109.2,12466.0,108.89,109.55,108.84,109.2,12466.0
2024-02-02 13:30:00,109.21,109.33,108.95,109.26,22336.0,109.21,109.33,108.95,109.26,22336.0
2024-02-02 14:00:00,109.32,110.03,109.31,109.69,20182.0,109.32,110.03,109.31,109.69,20182.0
2024-02-02 14:30:00,109.72,110.04,109.54,109.8,23295.0,109.72,110.04,109.54,109.8,23295.0
2024-02-02 15:00:00,109.79,110.06,109.63,110.01,25837.0,109.79,110.06,109.63,110.01,25837.0
2024-02-02 15:30:00,109.99,110.03,108.87,108.92,156884.0,109.99,110.03,108.87,108.92,156884.0
2024-02-05 09:30:00,107.02,108.27,105.71,106.64,34695.0,107.02,108.27,105.71,106.64,34695.0
2024-02-05 10:00:00,106.5,106.53,104.78,105.14,35676.0,106.5,106.53,104.78,105.14,35676.0
2024-02-05 10:30:00,105.16,105.51,105.09,105.3,20216.0,105.16,105.51,105.09,105.3,20216.0
2024-02-05 11:00:00,105.32,106.24,105.27,105.93,26524.0,105.32,106.24,105.27,105.93,26524.0
2024-02-05 11:30:00,105.93,106.06,105.73,106.06,10636.0,105.93,106.06,105.73,106.06,10636.0
2024-02-05 12:00:00,106.09,106.62,105.98,106.6,28625.0,106.09,106.62,105.98,106.6,28625.0
2024-02-05 12:30:00,106.66,106.86,106.33,106.63,19821.0,106.66,106.86,106.33,106.63,19821.0
2024-02-05 13:00:00,106.56,106.83,106.48,106.72,7696.0,106.56,106.83,106.48,106.72,7696.0
2024-02-05 13:30:00,106.77,107.42,106.74,107.27,29516.0,106.77,107.42,106.74,107.27,29516.0
2024-02-05 14:00:00,107.32,107.32,106.63,106.96,13986.0,107.32,107.32,106.63,106.96,13986.0
2024-02-05 14:30:00,106.97,107.05,106.45,106.9,38884.0,106.97,107.05,106.45,106.9,38884.0
2024-02-05 15:00:00,106.93,106.96,106.18,106.49,25538.0,106.93,106.96,106.18,106.49,25538.0
2024-02-05 15:30:00,106.49,106.56,105.8,106.33,108675.0,106.49,106.56,105.8,106.33,108675.0
2024-02-06 09:30:00,105.79,108.14,105.53,107.75,35556.0,105.79,108.14,105.53,107.75,35556.0
2024-02-06 10:00:00,107.81,107.81,106.28,106.47,27237.0,107.81,107.81,106.28,106.47,27237.0
2024-02-06 10:30:00,106.57,106.85,106.37,106.56,13437.0,106.57,106.85,106.37,106.56,13437.0
2024-02-06 11:00:00,106.45,107.17,106.39,107.17,6865.0,106.45,107.17,106.39,107.17,6865.0
2024-02-06 11:30:00,107.08,107.18,106.79,106.85,8626.0,107.08,107.18,106.79,106.85,8626.0
2024-02-06 12:00:00,106.79,106.81,106.44,106.68,6678.0,106.79,106.81,106.44,106.68,6678.0
2024-02-06 12:30:00,106.75,106.89,106.5,106.76,7672.0,106.75,106.89,106.5,106.76,7672.0
2024-02-06 13:00:00,106.73,106.86,106.47,106.52,7020.0,106.73,106.86,106.47,106.52,7020.0
2024-02-06 13:30:00,106.45,106.97,106.4,106.59,22676.0,106.45,106.97,106.4,106.59,22676.0
2024-02-06 14:00:00,106.58,106.59,106.19,106.31,17563.0,106.58,106.59,106.19,106.31,17563.0
2024-02-06 14:30:00,106.25,106.67,106.14,106.6,12808.0,106.25,106.67,106.14,106.6,12808.0
2024-02-06 15:00:00,106.66,106.87,106.53,106.82,19861.0,106.66,106.87,106.53,106.82,19861.0
2024-02-06 15:30:00,106.8,106.88,106.35,106.83,90395.0,106.8,106.88,106.35,106.83,90395.0
2024-02-07 09:30:00,107.83,108.6,107.48,107.83,35886.0,107.83,108.6,107.48,107.83,35886.0
2024-02-07 10:00:00,107.83,108.45,107.68,108.45,27224.0,107.83,108.45,107.68,108.45,27224.0
2024-02-07 10:30:00,108.62,109.09,108.43,108.68,33570.0,108.62,109.09,108.43,108.68,33570.0
2024-02-07 11:00:00,108.68,108.83,108.45,108.64,10140.0,108.68,108.83,108.45,108.64,10140.0
2024-02-07 11:30:00,108.69,108.74,108.29,108.3,17266.0,108.69,108.74,108.29,108.3,17266.0
2024-02-07 12:00:00,108.33,108.63,108.05,108.5,36144.0,108.33,108.63,108.05,108.5,36144.0
2024-02-07 12:30:00,108.5,108.53,108.23,108.52,45288.0,108.5,108.53,108.23,108.52,45288.0
2024-02-07 13:00:00,108.52,109.12,108.47,109.12,15363.0,108.52,109.12,108.47,109.12,15363.0
2024-02-07 13:30:00,109.17,109.57,109.1,109.31,32974.0,109.17,109.57,109.1,109.31,32974.0
2024-02-07 14:00:00,109.34,109.65,109.28,109.57,18242.0,109.34,109.65,109.28,109.57,18242.0
2024-02-07 14:30:00,109.58,110.18,109.57,109.91,38398.0,109.58,110.18,109.57,109.91,38398.0
2024-02-07 15:00:00,109.88,109.89,109.52,109.54,18185.0,109.88,109.89,109.52,109.54,18185.0
2024-02-07 15:30:00,109.54,109.75,108.92,108.92,118780.0,109.54,109.75,108.92,108.92,118780.0
2024-02-08 09:30:00,109.25,111.07,109.25,110.98,50883.0,109.25,111.07,109.25,110.98,50883.0
2024-02-08 10:00:00,111.01,111.36,109.74,110.26,66687.0,111.01,111.36,109.74,110.26,66687.0
2024-02-08 10:30:00,110.29,110.74,109.64,110.19,43072.0,110.29,110.74,109.64,110.19,43072.0
2024-02-08 11:00:00,110.28,110.28,109.76,109.99,8962.0,110.28,110.28,109.76,109.99,8962.0
2024-02-08 11:30:00,109.95,110.09,109.79,109.91,26106.0,109.95,110.09,109.79,109.91,26106.0
2024-02-08 12:00:00,109.96,110.0,109.74,109.99,11548.0,109.96,110.0,109.74,109.99,11548.0
2024-02-08 12:30:00,109.95,110.03,109.79,109.95,19239.0,109.95,110.03,109.79,109.95,19239.0
2024-02-08 13:00:00,109.94,110.49,109.93,110.16,48839.0,109.94,110.49,109.93,110.16,48839.0
2024-02-08 13:30:00,110.21,110.61,110.05,110.61,15651.0,110.21,110.61,110.05,110.61,15651.0
2024-02-08 14:00:00,110.59,110.95,110.38,110.81,46112.0,110.59,110.95,110.38,110.81,46112.0
2024-02-08 14:30:00,110.8,111.24,110.53,110.54,67079.0,110.8,111.24,110.53,110.54,67079.0
2024-02-08 15:00:00,110.59,110.78,110.34,110.36,26124.0,110.59,110.78,110.34,110.36,26124.0
2024-02-08 15:30:00,110.37,110.4,109.53,109.64,124099.0,110.37,110.4,109.53,109.64,124099.0
2024-02-09 09:30:00,105.59,107.49,101.83,105.38,104398.0,105.59,107.49,101.83,105.38,104398.0
2024-02-09 10:00:00,105.57,106.04,104.78,105.66,121043.0,105.57,106.04,104.78,105.66,121043.0
2024-02-09 10:30:00,105.73,107.13,105.64,105.98,58391.0,105.73,107.13,105.64,105.98,58391.0
2024-02-09 11:00:00,105.94,106.39,105.5,106.16,104207.0,105.94,106.39,105.5,106.16,104207.0
2024-02-09 11:30:00,106.24,108.48,105.5,108.01,145251.0,106.24,108.48,105.5,108.01,145251.0
2024-02-09 12:00:00,108.01,109.16,107.73,109.05,84808.0,108.01,109.16,107.73,109.05,84808.0
2024-02-09 12:30:00,109.11,111.44,108.89,110.66,115274.0,109.11,111.44,108.89,110.66,115274.0
2024-02-09 13:00:00,110.82,111.8,110.69,111.23,94743.0,110.82,111.8,110.69,111.23,94743.0
2024-02-09 13:30:00,111.23,111.44,109.85,111.02,65655.0,111.23,111.44,109.85,111.02,65655.0
2024-02-09 14:00:00,111.02,111.21,109.9,109.94,53267.0,111.02,111.21,109.9,109.94,53267.0
2024-02-09 14:30:00,109.98,110.08,108.76,109.0,44061.0,109.98,110.08,108.76,109.0,44061.0
2024-02-09 15:00:00,109.0,110.21,108.95,110.12,36719.0,109.0,110.21,108.95,110.12,36719.0
2024-02-09 15:30:00,110.09,110.72,109.9,110.02,217722.0,110.09,110.72,109.9,110.02,217722.0
2024-02-12 09:30:00,113.82,114.93,111.67,114.93,87294.0,113.82,114.93,111.67,114.93,87294.0
2024-02-12 10:00:00,114.85,116.41,114.34,115.97,84956.0,114.85,116.41,114.34,115.97,84956.0
2024-02-12 10:30:00,116.0,116.71,115.97,116.51,71136.0,116.0,116.71,115.97,116.51,71136.0
2024-02-12 11:00:00,116.46,116.63,115.96,116.33,83840.0,116.46,116.63,115.96,116.33,83840.0
2024-02-12 11:30:00,116.38,116.73,116.03,116.29,26749.0,116.38,116.73,116.03,116.29,26749.0
2024-02-12 12:00:00,116.25,116.81,116.1,116.76,22372.0,116.25,116.81,116.1,116.76,22372.0
2024-02-12 12:30:00,116.8,117.06,116.04,116.43,40670.0,116.8,117.06,116.04,116.43,40670.0
2024-02-12 13:00:00,116.45,116.97,116.35,116.96,25348.0,116.45,116.97,116.35,116.96,25348.0
2024-02-12 13:30:00,116.94,117.35,116.49,117.34,39734.0,116.94,117.35,116.49,117.34,39734.0
2024-02-12 14:00:00,117.27,117.8,116.96,117.45,60586.0,117.27,117.8,116.96,117.45,60586.0
2024-02-12 14:30:00,117.45,117.78,116.65,116.92,41047.0,117.45,117.78,116.65,116.92,41047.0
2024-02-12 15:00:00,116.96,117.06,115.99,116.25,42231.0,116.96,117.06,115.99,116.25,42231.0
2024-02-12 15:30:00,116.3,117.39,116.3,117.24,200089.0,116.3,117.39,116.3,117.24,200089.0
2024-02-13 09:30:00,112.81,115.11,112.12,114.16,96652.0,112.81,115.11,112.12,114.16,96652.0
2024-02-13 10:00:00,114.11,114.67,113.26,114.65,60346.0,114.11,114.67,113.26,114.65,60346.0
2024-02-13 10:30:00,114.92,115.59,114.37,114.98,94600.0,114.92,115.59,114.37,114.98,94600.0
2024-02-13 11:00:00,115.08,115.57,114.91,115.52,42811.0,115.08,115.57,114.91,115.52,42811.0
2024-02-13 11:30:00,115.58,115.89,115.37,115.64,34059.0,115.58,115.89,115.37,115.64,34059.0
2024-02-13 12:00:00,115.63,115.72,115.41,115.7,24555.0,115.63,115.72,115.41,115.7,24555.0
2024-02-13 12:30:00,115.71,115.92,115.41,115.6,14676.0,115.71,115.92,115.41,115.6,14676.0
2024-02-13 13:00:00,115.61,115.61,115.12,115.44,42288.0,115.61,115.61,115.12,115.44,42288.0
2024-02-13 13:30:00,115.39,115.67,115.27,115.67,49257.0,115.39,115.67,115.27,115.67,49257.0
2024-02-13 14:00:00,115.59,115.62,114.66,115.06,40332.0,115.59,115.62,114.66,115.06,40332.0
2024-02-13 14:30:00,115.02,115.42,114.31,114.48,49938.0,115.02,115.42,114.31,114.48,49938.0
2024-02-13 15:00:00,114.43,114.84,114.32,114.61,114276.0,114.43,114.84,114.32,114.61,114276.0
2024-02-13 15:30:00,114.55,115.56,114.47,115.28,258456.0,114.55,115.56,114.47,115.28,258456.0
2024-02-14 09:30:00,117.08,117.08,115.01,115.42,27261.0,117.08,117.08,115.01,115.42,27261.0
2024-02-14 10:00:00,115.51,116.0,115.05,115.59,29443.0,115.51,116.0,115.05,115.59,29443.0
2024-02-14 10:30:00,115.64,115.65,114.93,115.28,18239.0,115.64,115.65,114.93,115.28,18239.0
2024-02-14 11:00:00,115.11,115.46,115.0,115.31,10499.0,115.11,115.46,115.0,115.31,10499.0
2024-02-14 11:30:00,115.29,115.29,114.36,114.46,18340.0,115.29,115.29,114.36,114.46,18340.0
2024-02-14 12:00:00,114.42,115.1,114.32,115.1,12577.0,114.42,115.1,114.32,115.1,12577.0
2024-02-14 12:30:00,115.12,115.22,114.96,115.03,9340.0,115.12,115.22,114.96,115.03,9340.0
2024-02-14 13:00:00,115.03,115.42,114.91,115.42,19162.0,115.03,115.42,114.91,115.42,19162.0
2024-02-14 13:30:00,115.38,116.18,115.37,116.17,23924.0,115.38,116.18,115.37,116.17,23924.0
2024-02-14 14:00:00,116.16,116.62,116.01,116.55,36070.0,116.16,116.62,116.01,116.55,36070.0
2024-02-14 14:30:00,116.61,116.88,116.39,116.58,24720.0,116.61,116.88,116.39,116.58,24720.0
2024-02-14 15:00:00,116.68,116.7,115.81,116.07,39988.0,116.68,116.7,115.81,116.07,39988.0
2024-02-14 15:30:00,116.05,116.71,115.67,116.7,179621.0,116.05,116.71,115.67,116.7,179621.0
2024-02-15 09:30:00,117.99,118.19,116.68,117.89,13423.0,117.99,118.19,116.68,117.89,13423.0
2024-02-15 10:00:00,117.66,118.36,117.65,117.73,25704.0,117.66,118.36,117.65,117.73,25704.0
2024-02-15 10:30:00,117.64,117.64,117.03,117.27,16884.0,117.64,117.64,117.03,117.27,16884.0
2024-02-15 11:00:00,117.3,117.46,117.13,117.19,24344.0,117.3,117.46,117.13,117.19,24344.0
2024-02-15 11:30:00,117.22,117.39,117.09,117.34,23184.0,117.22,117.39,117.09,117.34,23184.0
2024-02-15 12:00:00,117.36,117.48,117.18,117.26,9197.0,117.36,117.48,117.18,117.26,9197.0
2024-02-15 12:30:00,117.26,117.27,116.93,117.03,9115.0,117.26,117.27,116.93,117.03,9115.0
2024-02-15 13:00:00,117.05,117.08,116.65,116.66,18254.0,117.05,117.08,116.65,116.66,18254.0
2024-02-15 13:30:00,116.72,116.72,116.38,116.4,9178.0,116.72,116.72,116.38,116.4,9178.0
2024-02-15 14:00:00,116.46,116.74,116.34,116.35,10631.0,116.46,116.74,116.34,116.35,10631.0
2024-02-15 14:30:00,116.39,116.75,116.3,116.58,14694.0,116.39,116.75,116.3,116.58,14694.0
2024-02-15 15:00:00,116.61,116.69,116.24,116.67,26883.0,116.61,116.69,116.24,116.67,26883.0
2024-02-15 15:30:00,116.65,116.95,116.23,116.45,82020.0,116.65,116.95,116.23,116.45,82020.0
2024-02-16 09:30:00,114.57,115.99,114.2,115.43,47619.0,114.57,115.99,114.2,115.43,47619.0
2024-02-16 10:00:00,115.3,117.11,115.29,116.92,16197.0,115.3,117.11,115.29,116.92,16197.0
2024-02-16 10:30:00,116.83,116.85,116.46,116.54,8696.0,116.83,116.85,116.46,116.54,8696.0
2024-02-16 11:00:00,116.65,116.79,116.38,116.5,37629.0,116.65,116.79,116.38,116.5,37629.0
2024-02-16 11:30:00,116.54,116.54,115.66,115.68,16006.0,116.54,116.54,115.66,115.68,16006.0
2024-02-16 12:00:00,115.63,115.93,115.47,115.93,16269.0,115.63,115.93,115.47,115.93,16269.0
2024-02-16 12:30:00,115.93,116.46,115.9,115.92,9411.0,115.93,116.46,115.9,115.92,9411.0
2024-02-16 13:00:00,115.95,116.27,115.46,116.25,15757.0,115.95,116.27,115.46,116.25,15757.0
2024-02-16 13:30:00,116.27,116.34,115.74,115.87,21442.0,116.27,116.34,115.74,115.87,21442.0
2024-02-16 14:00:00,115.88,116.25,115.88,115.92,15324.0,115.88,116.25,115.88,115.92,15324.0
2024-02-16 14:30:00,115.88,115.88,115.25,115.4,43072.0,115.88,115.88,115.25,115.4,43072.0
2024-02-16 15:00:00,115.42,115.92,115.33,115.81,45807.0,115.42,115.92,115.33,115.81,45807.0
2024-02-16 15:30:00,115.77,115.91,115.36,115.42,96817.0,115.77,115.91,115.36,115.42,96817.0
2024-02-20 09:30:00,113.82,114.84,113.82,114.02,21777.0,113.82,114.84,113.82,114.02,21777.0
2024-02-20 10:00:00,113.69,114.57,113.56,114.57,22367.0,113.69,114.57,113.56,114.57,22367.0
2024-02-20 10:30:00,114.63,114.63,113.94,114.53,14907.0,114.63,114.63,113.94,114.53,14907.0
2024-02-20 11:00:00,114.55,115.02,114.46,114.95,23537.0,114.55,115.02,114.46,114.95,23537.0
2024-02-20 11:30:00,115.06,115.06,114.36,114.36,15284.0,115.06,115.06,114.36,114.36,15284.0
2024-02-20 12:00:00,114.34,114.35,113.69,113.75,14614.0,114.34,114.35,113.69,113.75,14614.0
2024-02-20 12:30:00,113.7,113.97,113.64,113.82,20902.0,113.7,113.97,113.64,113.82,20902.0
2024-02-20 13:00:00,113.82,114.36,113.81,114.11,21478.0,113.82,114.36,113.81,114.11,21478.0
2024-02-20 13:30:00,114.05,114.22,113.84,114.15,15451.0,114.05,114.22,113.84,114.15,15451.0
2024-02-20 14:00:00,114.12,114.38,113.96,114.3,15565.0,114.12,114.38,113.96,114.3,15565.0
2024-02-20 14:30:00,114.34,114.57,114.19,114.46,16406.0,114.34,114.57,114.19,114.46,16406.0
2024-02-20 15:00:00,114.39,114.51,114.18,114.51,18058.0,114.39,114.51,114.18,114.51,18058.0
2024-02-20 15:30:00,114.51,114.67,113.78,114.07,150053.0,114.51,114.67,113.78,114.07,150053.0
2024-02-21 09:30:00,113.62,114.27,113.19,113.71,15760.0,113.62,114.27,113.19,113.71,15760.0
2024-02-21 10:00:00,113.69,113.99,113.5,113.81,26798.0,113.69,113.99,113.5,113.81,26798.0
2024-02-21 10:30:00,113.79,114.2,113.58,114.18,34924.0,113.79,114.2,113.58,114.18,34924.0
2024-02-21 11:00:00,114.28,114.29,113.29,113.29,16359.0,114.28,114.29,113.29,113.29,16359.0
2024-02-21 11:30:00,113.29,113.37,112.99,113.37,18862.0,113.29,113.37,112.99,113.37,18862.0
2024-02-21 12:00:00,113.36,113.36,112.89,113.12,28801.0,113.36,113.36,112.89,113.12,28801.0
2024-02-21 12:30:00,113.1,113.36,113.07,113.25,9761.0,113.1,113.36,113.07,113.25,9761.0
2024-02-21 13:00:00,113.28,113.66,112.92,113.59,27267.0,113.28,113.66,112.92,113.59,27267.0
2024-02-21 13:30:00,113.6,113.87,113.48,113.84,11216.0,113.6,113.87,113.48,113.84,11216.0
2024-02-21 14:00:00,113.78,114.03,113.57,113.75,14745.0,113.78,114.03,113.57,113.75,14745.0
2024-02-21 14:30:00,113.74,113.82,113.51,113.52,14550.0,113.74,113.82,113.51,113.52,14550.0
2024-02-21 15:00:00,113.51,113.51,113.12,113.34,17154.0,113.51,113.51,113.12,113.34,17154.0
2024-02-21 15:30:00,113.38,113.95,113.38,113.76,78489.0,113.38,113.95,113.38,113.76,78489.0
2024-02-22 09:30:00,114.98,114.98,113.83,114.41,11760.0,114.98,114.98,113.83,114.41,11760.0
2024-02-22 10:00:00,114.38,114.59,113.81,113.96,33100.0,114.38,114.59,113.81,113.96,33100.0
2024-02-22 10:30:00,113.92,114.72,113.84,114.61,9900.0,113.92,114.72,113.84,114.61,9900.0
2024-02-22 11:00:00,114.54,114.57,114.02,114.28,8373.0,114.54,114.57,114.02,114.28,8373.0
2024-02-22 11:30:00,114.33,114.74,114.22,114.47,7576.0,114.33,114.74,114.22,114.47,7576.0
2024-02-22 12:00:00,114.51,114.51,114.12,114.31,5776.0,114.51,114.51,114.12,114.31,5776.0
2024-02-22 12:30:00,114.42,114.42,114.07,114.36,5412.0,114.42,114.42,114.07,114.36,5412.0
2024-02-22 13:00:00,114.35,114.35,114.01,114.26,5767.0,114.35,114.35,114.01,114.26,5767.0
2024-02-22 13:30:00,114.38,114.38,114.11,114.23,10920.0,114.38,114.38,114.11,114.23,10920.0
2024-02-22 14:00:00,114.18,114.42,114.18,114.31,12044.0,114.18,114.42,114.18,114.31,12044.0
2024-02-22 14:30:00,114.26,114.27,113.57,113.68,13902.0,114.26,114.27,113.57,113.68,13902.0
2024-02-22 15:00:00,113.58,114.29,113.58,114.18,34487.0,113.58,114.29,113.58,114.18,34487.0
2024-02-22 15:30:00,114.18,114.3,113.71,113.92,109752.0,114.18,114.3,113.71,113.92,109752.0
2024-02-23 09:30:00,114.34,114.67,113.11,114.61,8111.0,114.34,114.67,113.11,114.61,8111.0
2024-02-23 10:00:00,114.46,114.87,113.84,114.48,8096.0,114.46,114.87,113.84,114.48,8096.0
2024-02-23 10:30:00,114.48,115.07,114.4,115.07,7524.0,114.48,115.07,114.4,115.07,7524.0
2024-02-23 11:00:00,115.01,115.01,114.52,114.72,3400.0,115.01,115.01,114.52,114.72,3400.0
2024-02-23 11:30:00,114.6,114.72,114.36,114.47,4093.0,114.6,114.72,114.36,114.47,4093.0
2024-02-23 12:00:00,114.41,114.88,114.41,114.75,3848.0,114.41,114.88,114.41,114.75,3848.0
2024-02-23 12:30:00,114.74,114.88,114.65,114.65,3044.0,114.74,114.88,114.65,114.65,3044.0
2024-02-23 13:00:00,114.67,115.05,114.66,115.05,3276.0,114.67,115.05,114.66,115.05,3276.0
2024-02-23 13:30:00,115.13,115.13,114.88,114.94,13654.0,115.13,115.13,114.88,114.94,13654.0
2024-02-23 14:00:00,114.97,115.09,114.78,114.91,20953.0,114.97,115.09,114.78,114.91,20953.0
2024-02-23 14:30:00,114.86,114.95,114.65,114.76,5639.0,114.86,114.95,114.65,114.76,5639.0
2024-02-23 15:00:00,114.73,115.0,114.73,114.9,10557.0,114.73,115.0,114.73,114.9,10557.0
2024-02-23 15:30:00,114.88,115.21,114.76,114.96,64498.0,114.88,115.21,114.76,114.96,64498.0
2024-02-26 09:30:00,114.34,115.37,113.78,115.09,26646.0,114.34,115.37,113.78,115.09,26646.0
2024-02-26 10:00:00,115.23,115.51,114.53,114.82,17753.0,115.23,115.51,114.53,114.82,17753.0
2024-02-26 10:30:00,114.73,114.78,114.42,114.66,7850.0,114.73,114.78,114.42,114.66,7850.0
2024-02-26 11:00:00,114.39,114.56,114.21,114.21,2531.0,114.39,114.56,114.21,114.21,2531.0
2024-02-26 11:30:00,114.09,114.09,113.75,113.78,4318.0,114.09,114.09,113.75,113.78,4318.0
2024-02-26 12:00:00,113.84,114.23,113.83,114.19,5923.0,113.84,114.23,113.83,114.19,5923.0
2024-02-26 12:30:00,114.17,114.28,113.89,114.23,7321.0,114.17,114.28,113.89,114.23,7321.0
2024-02-26 13:00:00,114.2,114.32,113.84,113.84,9780.0,114.2,114.32,113.84,113.84,9780.0
2024-02-26 13:30:00,113.75,113.94,113.61,113.85,8436.0,113.75,113.94,113.61,113.85,8436.0
2024-02-26 14:00:00,113.83,114.07,113.48,114.07,10859.0,113.83,114.07,113.48,114.07,10859.0
2024-02-26 14:30:00,114.07,114.25,113.95,114.2,9834.0,114.07,114.25,113.95,114.2,9834.0
2024-02-26 15:00:00,114.25,114.69,114.25,114.56,28199.0,114.25,114.69,114.25,114.56,28199.0
2024-02-26 15:30:00,114.6,114.61,113.8,113.88,59048.0,114.6,114.61,113.8,113.88,59048.0
2024-02-27 09:30:00,114.98,115.32,114.66,115.19,12601.0,114.98,115.32,114.66,115.19,12601.0
2024-02-27 10:00:00,115.31,115.65,115.1,115.51,9872.0,115.31,115.65,115.1,115.51,9872.0
2024-02-27 10:30:00,115.63,115.9,115.17,115.44,12042.0,115.63,115.9,115.17,115.44,12042.0
2024-02-27 11:00:00,115.62,115.73,115.23,115.34,5338.0,115.62,115.73,115.23,115.34,5338.0
2024-02-27 11:30:00,115.32,115.37,115.0,115.24,13000.0,115.32,115.37,115.0,115.24,13000.0
2024-02-27 12:00:00,115.36,115.36,114.84,114.93,4699.0,115.36,115.36,114.84,114.93,4699.0
2024-02-27 12:30:00,115.11,115.11,114.81,114.95,6438.0,115.11,115.11,114.81,114.95,6438.0
2024-02-27 13:00:00,114.86,115.09,114.71,114.84,7642.0,114.86,115.09,114.71,114.84,7642.0
2024-02-27 13:30:00,114.77,114.91,114.6,114.8,6499.0,114.77,114.91,114.6,114.8,6499.0
2024-02-27 14:00:00,114.76,114.77,114.47,114.61,7006.0,114.76,114.77,114.47,114.61,7006.0
2024-02-27 14:30:00,114.62,114.62,114.13,114.37,14473.0,114.62,114.62,114.13,114.37,14473.0
2024-02-27 15:00:00,114.41,114.72,114.34,114.65,16731.0,114.41,114.72,114.34,114.65,16731.0
2024-02-27 15:30:00,114.65,115.4,114.56,115.05,71135.0,114.65,115.4,114.56,115.05,71135.0
2024-02-28 09:30:00,114.53,115.67,114.39,115.67,12230.0,114.53,115.67,114.39,115.67,12230.0
2024-02-28 10:00:00,115.68,117.15,115.58,116.88,27828.0,115.68,117.15,115.58,116.88,27828.0
2024-02-28 10:30:00,116.96,117.64,116.96,117.07,19674.0,116.96,117.64,116.96,117.07,19674.0
2024-02-28 11:00:00,117.12,117.54,117.0,117.27,17470.0,117.12,117.54,117.0,117.27,17470.0
2024-02-28 11:30:00,117.23,117.37,116.77,116.86,18482.0,117.23,117.37,116.77,116.86,18482.0
2024-02-28 12:00:00,116.7,116.9,116.39,116.58,11326.0,116.7,116.9,116.39,116.58,11326.0
2024-02-28 12:30:00,116.57,116.57,116.28,116.32,18460.0,116.57,116.57,116.28,116.32,18460.0
2024-02-28 13:00:00,116.33,116.35,116.0,116.32,23383.0,116.33,116.35,116.0,116.32,23383.0
2024-02-28 13:30:00,116.3,116.65,116.25,116.54,15376.0,116.3,116.65,116.25,116.54,15376.0
2024-02-28 14:00:00,116.52,116.54,116.1,116.47,7299.0,116.52,116.54,116.1,116.47,7299.0
2024-02-28 14:30:00,116.47,116.61,116.08,116.12,16610.0,116.47,116.61,116.08,116.12,16610.0
2024-02-28 15:00:00,116.03,116.24,115.78,115.92,18458.0,116.03,116.24,115.78,115.92,18458.0
2024-02-28 15:30:00,115.92,116.19,115.74,116.18,78927.0,115.92,116.19,115.74,116.18,78927.0
2024-02-29 09:30:00,117.24,118.17,117.24,117.96,18123.0,117.24,118.17,117.24,117.96,18123.0
2024-02-29 10:00:00,117.98,118.22,116.94,117.72,11931.0,117.98,118.22,116.94,117.72,11931.0
2024-02-29 10:30:00,117.56,117.71,117.15,117.39,13916.0,117.56,117.71,117.15,117.39,13916.0
2024-02-29 11:00:00,117.34,117.52,117.17,117.31,15599.0,117.34,117.52,117.17,117.31,15599.0
2024-02-29 11:30:00,117.24,117.74,117.02,117.54,12202.0,117.24,117.74,117.02,117.54,12202.0
2024-02-29 12:00:00,117.47,117.84,117.38,117.62,10586.0,117.47,117.84,117.38,117.62,10586.0
2024-02-29 12:30:00,117.7,118.22,117.58,118.22,14744.0,117.7,118.22,117.58,118.22,14744.0
2024-02-29 13:00:00,118.2,118.54,118.0,118.54,23652.0,118.2,118.54,118.0,118.54,23652.0
2024-02-29 13:30:00,118.48,118.61,118.06,118.38,21389.0,118.48,118.61,118.06,118.38,21389.0
2024-02-29 14:00:00,118.44,118.64,118.19,118.5,21349.0,118.44,118.64,118.19,118.5,21349.0
2024-02-29 14:30:00,118.5,118.81,118.44,118.81,17690.0,118.5,118.81,118.44,118.81,17690.0
2024-02-29 15:00:00,118.83,118.85,118.5,118.5,16290.0,118.83,118.85,118.5,118.5,16290.0
2024-02-29 15:30:00,118.55,119.33,118.45,118.58,116951.0,118.55,119.33,118.45,118.58,116951.0
2024-03-01 09:30:00,118.67,119.68,117.78,119.6,26638.0,118.67,119.68,117.78,119.6,26638.0
2024-03-01 10:00:00,119.64,122.08,119.52,122.08,36491.0,119.64,122.08,119.52,122.08,36491.0
2024-03-01 10:30:00,122.12,122.29,121.7,122.06,44022.0,122.12,122.29,121.7,122.06,44022.0
2024-03-01 11:00:00,122.08,122.52,121.43,121.53,83010.0,122.08,122.52,121.43,121.53,83010.0
2024-03-01 11:30:00,121.46,122.07,121.44,121.48,30335.0,121.46,122.07,121.44,121.48,30335.0
2024-03-01 12:00:00,121.47,122.01,121.47,121.98,17075.0,121.47,122.01,121.47,121.98,17075.0
2024-03-01 12:30:00,122.03,122.11,121.29,121.34,18819.0,122.03,122.11,121.29,121.34,18819.0
2024-03-01 13:00:00,121.34,121.46,121.05,121.16,26899.0,121.34,121.46,121.05,121.16,26899.0
2024-03-01 13:30:00,121.11,121.31,120.97,121.28,22714.0,121.11,121.31,120.97,121.28,22714.0
2024-03-01 14:00:00,121.34,121.74,121.2,121.3,42483.0,121.34,121.74,121.2,121.3,42483.0
2024-03-01 14:30:00,121.3,121.56,120.99,121.33,31535.0,121.3,121.56,120.99,121.33,31535.0
2024-03-01 15:00:00,121.31,121.36,120.68,120.77,21445.0,121.31,121.36,120.68,120.77,21445.0
2024-03-01 15:30:00,120.82,121.55,120.68,121.42,121514.0,120.82,121.55,120.68,121.42,121514.0
2024-03-04 09:30:00,121.08,122.5,121.0,122.5,14103.0,121.08,122.5,121.0,122.5,14103.0
2024-03-04 10:00:00,122.4,122.4,121.56,121.99,8283.0,122.4,122.4,121.56,121.99,8283.0
2024-03-04 10:30:00,122.18,122.75,122.03,122.66,25447.0,122.18,122.75,122.03,122.66,25447.0
2024-03-04 11:00:00,122.6,123.23,122.6,123.2,11327.0,122.6,123.23,122.6,123.2,11327.0
2024-03-04 11:30:00,123.17,123.27,122.65,122.7,9562.0,123.17,123.27,122.65,122.7,9562.0
2024-03-04 12:00:00,122.65,122.65,121.63,121.86,15985.0,122.65,122.65,121.63,121.86,15985.0
2024-03-04 12:30:00,122.01,122.4,122.01,122.2,7224.0,122.01,122.4,122.01,122.2,7224.0
2024-03-04 13:00:00,122.38,122.56,122.11,122.3,4967.0,122.38,122.56,122.11,122.3,4967.0
2024-03-04 13:30:00,122.33,122.65,122.3,122.48,6980.0,122.33,122.65,122.3,122.48,6980.0
2024-03-04 14:00:00,122.47,122.48,121.78,121.91,34517.0,122.47,122.48,121.78,121.91,34517.0
2024-03-04 14:30:00,121.91,122.04,121.73,121.89,16779.0,121.91,122.04,121.73,121.89,16779.0
2024-03-04 15:00:00,121.93,122.22,121.26,121.26,18472.0,121.93,122.22,121.26,121.26,18472.0
2024-03-04 15:30:00,121.32,121.32,120.54,120.82,130967.0,121.32,121.32,120.54,120.82,130967.0
2024-03-05 09:30:00,120.26,122.59,120.06,121.84,34403.0,120.26,122.59,120.06,121.84,34403.0
2024-03-05 10:00:00,122.08,122.4,121.39,121.82,18541.0,122.08,122.4,121.39,121.82,18541.0
2024-03-05 10:30:00,121.8,121.93,121.45,121.9,13278.0,121.8,121.93,121.45,121.9,13278.0
2024-03-05 11:00:00,121.94,122.2,121.46,121.62,23768.0,121.94,122.2,121.46,121.62,23768.0
2024-03-05 11:30:00,121.63,121.96,121.33,121.56,10186.0,121.63,121.96,121.33,121.56,10186.0
2024-03-05 12:00:00,121.49,121.49,121.07,121.26,6448.0,121.49,121.49,121.07,121.26,6448.0
2024-03-05 12:30:00,121.17,121.17,120.74,120.84,7452.0,121.17,121.17,120.74,120.84,7452.0
2024-03-05 13:00:00,120.84,121.16,120.72,121.11,7487.0,120.84,121.16,120.72,121.11,7487.0
2024-03-05 13:30:00,121.11,121.27,120.53,120.6,12839.0,121.11,121.27,120.53,120.6,12839.0
2024-03-05 14:00:00,120.59,120.59,120.31,120.45,11057.0,120.59,120.59,120.31,120.45,11057.0
2024-03-05 14:30:00,120.4,120.41,119.63,119.65,15192.0,120.4,120.41,119.63,119.65,15192.0
2024-03-05 15:00:00,119.59,119.62,119.22,119.42,14312.0,119.59,119.62,119.22,119.42,14312.0
2024-03-05 15:30:00,119.42,119.52,118.87,118.91,123126.0,119.42,119.52,118.87,118.91,123126.0
2024-03-06 09:30:00,120.17,120.17,118.29,119.1,15393.0,120.17,120.17,118.29,119.1,15393.0
2024-03-06 10:00:00,119.02,119.79,119.0,119.56,11437.0,119.02,119.79,119.0,119.56,11437.0
2024-03-06 10:30:00,119.58,119.67,119.16,119.55,9031.0,119.58,119.67,119.16,119.55,9031.0
2024-03-06 11:00:00,119.4,119.79,119.33,119.48,5433.0,119.4,119.79,119.33,119.48,5433.0
2024-03-06 11:30:00,119.48,119.61,119.22,119.5,13933.0,119.48,119.61,119.22,119.5,13933.0
2024-03-06 12:00:00,119.52,119.84,119.41,119.7,11082.0,119.52,119.84,119.41,119.7,11082.0
2024-03-06 12:30:00,119.66,120.09,119.66,119.98,11524.0,119.66,120.09,119.66,119.98,11524.0
2024-03-06 13:00:00,120.08,120.08,119.73,120.08,9185.0,120.08,120.08,119.73,120.08,9185.0
2024-03-06 13:30:00,120.07,120.08,118.45,118.97,53371.0,120.07,120.08,118.45,118.97,53371.0
2024-03-06 14:00:00,118.97,119.34,118.67,119.15,17237.0,118.97,119.34,118.67,119.15,17237.0
2024-03-06 14:30:00,119.15,119.16,118.75,118.96,18096.0,119.15,119.16,118.75,118.96,18096.0
2024-03-06 15:00:00,118.91,119.8,118.83,119.74,22561.0,118.91,119.8,118.83,119.74,22561.0
2024-03-06 15:30:00,119.79,120.13,119.5,119.97,51792.0,119.79,120.13,119.5,119.97,51792.0
2024-03-07 09:30:00,120.66,122.1,120.39,121.96,11202.0,120.66,122.1,120.39,121.96,11202.0
2024-03-07 10:00:00,121.85,122.31,121.27,122.2,8473.0,121.85,122.31,121.27,122.2,8473.0
2024-03-07 10:30:00,122.21,122.56,122.21,122.47,8905.0,122.21,122.56,122.21,122.47,8905.0
2024-03-07 11:00:00,122.52,122.74,121.47,121.96,16485.0,122.52,122.74,121.47,121.96,16485.0
2024-03-07 11:30:00,121.54,121.6,121.34,121.37,2906.0,121.54,121.6,121.34,121.37,2906.0
2024-03-07 12:00:00,121.45,121.49,121.11,121.35,4324.0,121.45,121.49,121.11,121.35,4324.0
2024-03-07 12:30:00,121.33,121.47,121.07,121.35,5533.0,121.33,121.47,121.07,121.35,5533.0
2024-03-07 13:00:00,121.37,121.48,121.26,121.37,5192.0,121.37,121.48,121.26,121.37,5192.0
2024-03-07 13:30:00,121.41,121.83,121.41,121.8,7374.0,121.41,121.83,121.41,121.8,7374.0
2024-03-07 14:00:00,121.9,121.94,121.76,121.79,6173.0,121.9,121.94,121.76,121.79,6173.0
2024-03-07 14:30:00,121.72,122.07,121.55,121.94,32666.0,121.72,122.07,121.55,121.94,32666.0
2024-03-07 15:00:00,121.9,121.9,121.32,121.33,9021.0,121.9,121.9,121.32,121.33,9021.0
2024-03-07 15:30:00,121.34,121.85,121.21,121.55,52750.0,121.34,121.85,121.21,121.55,52750.0
2024-03-08 09:30:00,122.43,122.79,122.02,122.25,11454.0,122.43,122.79,122.02,122.25,11454.0
2024-03-08 10:00:00,122.29,122.43,121.46,121.77,8692.0,122.29,122.43,121.46,121.77,8692.0
2024-03-08 10:30:00,121.82,122.06,121.64,122.03,7624.0,121.82,122.06,121.64,122.03,7624.0
2024-03-08 11:00:00,122.01,122.06,121.2,121.23,17018.0,122.01,122.06,121.2,121.23,17018.0
2024-03-08 11:30:00,121.16,122.02,121.1,121.87,26602.0,121.16,122.02,121.1,121.87,26602.0
2024-03-08 12:00:00,121.87,122.63,121.87,122.53,33443.0,121.87,122.63,121.87,122.53,33443.0
2024-03-08 12:30:00,122.45,122.67,122.26,122.46,18497.0,122.45,122.67,122.26,122.46,18497.0
2024-03-08 13:00:00,122.44,122.54,122.2,122.34,9397.0,122.44,122.54,122.2,122.34,9397.0
2024-03-08 13:30:00,122.4,122.45,121.7,121.77,31744.0,122.4,122.45,121.7,121.77,31744.0
2024-03-08 14:00:00,121.78,122.39,121.78,122.34,18389.0,121.78,122.39,121.78,122.34,18389.0
2024-03-08 14:30:00,122.4,122.43,122.04,122.04,16149.0,122.4,122.43,122.04,122.04,16149.0
2024-03-08 15:00:00,122.08,122.34,121.71,121.71,27602.0,122.08,122.34,121.71,121.71,27602.0
2024-03-08 15:30:00,121.67,121.98,121.47,121.68,80801.0,121.67,121.98,121.47,121.68,80801.0
2024-03-11 09:30:00,121.0,121.69,120.43,120.5,12113.0,121.0,121.69,120.43,120.5,12113.0
2024-03-11 10:00:00,120.5,120.52,119.82,120.43,23272.0,120.5,120.52,119.82,120.43,23272.0
2024-03-11 10:30:00,120.51,120.95,120.51,120.76,13343.0,120.51,120.95,120.51,120.76,13343.0
2024-03-11 11:00:00,120.76,120.78,120.16,120.16,16089.0,120.76,120.78,120.16,120.16,16089.0
2024-03-11 11:30:00,120.2,120.21,119.82,119.83,9066.0,120.2,120.21,119.82,119.83,9066.0
2024-03-11 12:00:00,119.87,120.36,119.86,120.31,11479.0,119.87,120.36,119.86,120.31,11479.0
2024-03-11 12:30:00,120.35,120.75,120.22,120.57,16485.0,120.35,120.75,120.22,120.57,16485.0
2024-03-11 13:00:00,120.52,120.81,120.45,120.76,8521.0,120.52,120.81,120.45,120.76,8521.0
2024-03-11 13:30:00,120.71,120.76,120.29,120.48,11791.0,120.71,120.76,120.29,120.48,11791.0
2024-03-11 14:00:00,120.45,120.52,120.29,120.4,9986.0,120.45,120.52,120.29,120.4,9986.0
2024-03-11 14:30:00,120.39,120.57,120.27,120.45,10201.0,120.39,120.57,120.27,120.45,10201.0
2024-03-11 15:00:00,120.45,120.5,120.13,120.13,11626.0,120.45,120.5,120.13,120.13,11626.0
2024-03-11 15:30:00,120.12,120.71,120.05,120.33,100110.0,120.12,120.71,120.05,120.33,100110.0
2024-03-12 09:30:00,120.37,120.49,119.31,120.49,12596.0,120.37,120.49,119.31,120.49,12596.0
2024-03-12 10:00:00,120.59,121.29,120.35,121.1,11628.0,120.59,121.29,120.35,121.1,11628.0
2024-03-12 10:30:00,121.21,121.7,120.97,121.5,9908.0,121.21,121.7,120.97,121.5,9908.0
2024-03-12 11:00:00,121.49,121.76,121.35,121.61,9240.0,121.49,121.76,121.35,121.61,9240.0
2024-03-12 11:30:00,121.56,121.73,121.35,121.68,30848.0,121.56,121.73,121.35,121.68,30848.0
2024-03-12 12:00:00,121.64,121.7,120.99,121.03,15070.0,121.64,121.7,120.99,121.03,15070.0
2024-03-12 12:30:00,120.96,120.96,120.12,120.24,6348.0,120.96,120.96,120.12,120.24,6348.0
2024-03-12 13:00:00,120.19,120.33,119.39,119.56,10374.0,120.19,120.33,119.39,119.56,10374.0
2024-03-12 13:30:00,119.65,119.78,119.62,119.71,6615.0,119.65,119.78,119.62,119.71,6615.0
2024-03-12 14:00:00,119.71,119.71,119.43,119.56,13782.0,119.71,119.71,119.43,119.56,13782.0
2024-03-12 14:30:00,119.66,119.77,119.34,119.76,18019.0,119.66,119.77,119.34,119.76,18019.0
2024-03-12 15:00:00,119.81,119.85,119.51,119.67,26797.0,119.81,119.85,119.51,119.67,26797.0
2024-03-12 15:30:00,119.58,119.83,119.01,119.66,89456.0,119.58,119.83,119.01,119.66,89456.0
2024-03-13 09:30:00,119.98,121.36,119.85,120.47,25252.0,119.98,121.36,119.85,120.47,25252.0
2024-03-13 10:00:00,120.58,121.8,120.46,121.8,17232.0,120.58,121.8,120.46,121.8,17232.0
2024-03-13 10:30:00,121.72,121.81,121.3,121.54,34911.0,121.72,121.81,121.3,121.54,34911.0
2024-03-13 11:00:00,121.44,121.69,121.31,121.57,12123.0,121.44,121.69,121.31,121.57,12123.0
2024-03-13 11:30:00,121.56,122.52,121.53,122.46,22358.0,121.56,122.52,121.53,122.46,22358.0
2024-03-13 12:00:00,122.43,122.76,122.41,122.58,17911.0,122.43,122.76,122.41,122.58,17911.0
2024-03-13 12:30:00,122.62,123.08,122.46,122.51,23976.0,122.62,123.08,122.46,122.51,23976.0
2024-03-13 13:00:00,122.52,122.66,122.42,122.57,7479.0,122.52,122.66,122.42,122.57,7479.0
2024-03-13 13:30:00,122.56,122.6,122.27,122.29,9119.0,122.56,122.6,122.27,122.29,9119.0
2024-03-13 14:00:00,122.21,122.3,122.05,122.17,7717.0,122.21,122.3,122.05,122.17,7717.0
2024-03-13 14:30:00,122.16,122.19,121.75,122.03,7970.0,122.16,122.19,121.75,122.03,7970.0
2024-03-13 15:00:00,122.07,122.25,121.14,121.37,33774.0,122.07,122.25,121.14,121.37,33774.0
2024-03-13 15:30:00,121.47,121.7,121.24,121.54,62076.0,121.47,121.7,121.24,121.54,62076.0
2024-03-14 09:30:00,120.39,121.22,118.31,118.31,19722.0,120.39,121.22,118.31,118.31,19722.0
2024-03-14 10:00:00,118.09,118.67,117.5,117.91,20295.0,118.09,118.67,117.5,117.91,20295.0
2024-03-14 10:30:00,117.93,118.66,117.31,117.73,18782.0,117.93,118.66,117.31,117.73,18782.0
2024-03-14 11:00:00,117.82,118.05,117.35,117.46,17189.0,117.82,118.05,117.35,117.46,17189.0
2024-03-14 11:30:00,117.46,117.86,117.43,117.84,10600.0,117.46,117.86,117.43,117.84,10600.0
2024-03-14 12:00:00,117.84,118.04,117.02,117.12,13890.0,117.84,118.04,117.02,117.12,13890.0
2024-03-14 12:30:00,117.19,117.38,116.92,117.22,10383.0,117.19,117.38,116.92,117.22,10383.0
2024-03-14 13:00:00,117.13,117.22,116.72,116.79,7838.0,117.13,117.22,116.72,116.79,7838.0
2024-03-14 13:30:00,116.6,117.12,116.6,116.98,9861.0,116.6,117.12,116.6,116.98,9861.0
2024-03-14 14:00:00,116.94,117.66,116.92,117.2,13373.0,116.94,117.66,116.92,117.2,13373.0
2024-03-14 14:30:00,117.13,117.76,117.05,117.54,29551.0,117.13,117.76,117.05,117.54,29551.0
2024-03-14 15:00:00,117.5,117.5,117.13,117.27,24523.0,117.5,117.5,117.13,117.27,24523.0
2024-03-14 15:30:00,117.24,117.24,116.6,116.94,142531.0,117.24,117.24,116.6,116.94,142531.0
2024-03-15 09:30:00,116.17,117.9,116.1,117.79,46776.0,116.17,117.9,116.1,117.79,46776.0
2024-03-15 10:00:00,117.74,118.52,117.37,118.52,8168.0,117.74,118.52,117.37,118.52,8168.0
2024-03-15 10:30:00,118.56,118.73,118.23,118.43,9082.0,118.56,118.73,118.23,118.43,9082.0
2024-03-15 11:00:00,118.38,118.38,118.04,118.3,5741.0,118.38,118.38,118.04,118.3,5741.0
2024-03-15 11:30:00,118.33,118.43,117.96,118.05,7126.0,118.33,118.43,117.96,118.05,7126.0
2024-03-15 12:00:00,118.02,118.05,117.86,117.94,4748.0,118.02,118.05,117.86,117.94,4748.0
2024-03-15 12:30:00,117.99,118.22,117.56,117.57,7900.0,117.99,118.22,117.56,117.57,7900.0
2024-03-15 13:00:00,117.6,118.06,117.53,118.05,7261.0,117.6,118.06,117.53,118.05,7261.0
2024-03-15 13:30:00,118.01,118.07,117.57,117.74,5059.0,118.01,118.07,117.57,117.74,5059.0
2024-03-15 14:00:00,117.71,117.85,117.61,117.63,7876.0,117.71,117.85,117.61,117.63,7876.0
2024-03-15 14:30:00,117.56,117.73,117.41,117.47,13153.0,117.56,117.73,117.41,117.47,13153.0
2024-03-15 15:00:00,117.45,118.05,117.31,117.98,9236.0,117.45,118.05,117.31,117.98,9236.0
2024-03-15 15:30:00,117.93,118.14,117.59,117.8,133591.0,117.93,118.14,117.59,117.8,133591.0
2024-03-18 09:30:00,118.0,118.95,116.96,117.25,12714.0,118.0,118.95,116.96,117.25,12714.0
2024-03-18 10:00:00,117.28,118.02,117.19,117.69,7106.0,117.28,118.02,117.19,117.69,7106.0
2024-03-18 10:30:00,117.65,118.24,117.62,118.19,10609.0,117.65,118.24,117.62,118.19,10609.0
2024-03-18 11:00:00,118.24,118.52,117.9,118.33,18204.0,118.24,118.52,117.9,118.33,18204.0
2024-03-18 11:30:00,118.37,118.37,117.91,118.14,12123.0,118.37,118.37,117.91,118.14,12123.0
2024-03-18 12:00:00,118.16,118.7,117.99,118.63,9218.0,118.16,118.7,117.99,118.63,9218.0
2024-03-18 12:30:00,118.67,118.79,118.65,118.76,11775.0,118.67,118.79,118.65,118.76,11775.0
2024-03-18 13:00:00,118.73,118.89,118.41,118.89,8603.0,118.73,118.89,118.41,118.89,8603.0
2024-03-18 13:30:00,118.8,119.31,118.8,119.31,17395.0,118.8,119.31,118.8,119.31,17395.0
2024-03-18 14:00:00,119.33,119.7,119.32,119.63,14980.0,119.33,119.7,119.32,119.63,14980.0
2024-03-18 14:30:00,119.64,120.19,119.57,120.14,26367.0,119.64,120.19,119.57,120.14,26367.0
2024-03-18 15:00:00,120.11,120.36,119.82,119.87,28402.0,120.11,120.36,119.82,119.87,28402.0
2024-03-18 15:30:00,119.78,120.0,119.16,119.27,92341.0,119.78,120.0,119.16,119.27,92341.0
2024-03-19 09:30:00,118.81,120.14,118.81,119.49,8615.0,118.81,120.14,118.81,119.49,8615.0
2024-03-19 10:00:00,119.4,120.04,119.4,119.55,6921.0,119.4,120.04,119.4,119.55,6921.0
2024-03-19 10:30:00,119.6,119.8,119.37,119.57,2755.0,119.6,119.8,119.37,119.57,2755.0
2024-03-19 11:00:00,119.34,119.76,119.23,119.76,4816.0,119.34,119.76,119.23,119.76,4816.0
2024-03-19 11:30:00,119.79,120.31,119.75,120.31,2885.0,119.79,120.31,119.75,120.31,2885.0
2024-03-19 12:00:00,120.31,120.7,120.3,120.49,14429.0,120.31,120.7,120.3,120.49,14429.0
2024-03-19 12:30:00,120.48,120.93,120.47,120.63,5231.0,120.48,120.93,120.47,120.63,5231.0
2024-03-19 13:00:00,120.7,120.99,120.61,120.86,7310.0,120.7,120.99,120.61,120.86,7310.0
2024-03-19 13:30:00,120.81,120.93,120.59,120.6,5497.0,120.81,120.93,120.59,120.6,5497.0
2024-03-19 14:00:00,120.54,120.57,120.19,120.39,6647.0,120.54,120.57,120.19,120.39,6647.0
2024-03-19 14:30:00,120.37,121.04,120.26,120.59,33178.0,120.37,121.04,120.26,120.59,33178.0
2024-03-19 15:00:00,120.5,120.74,120.49,120.71,18236.0,120.5,120.74,120.49,120.71,18236.0
2024-03-19 15:30:00,120.7,121.07,120.66,120.93,42130.0,120.7,121.07,120.66,120.93,42130.0
2024-03-20 09:30:00,120.97,121.26,120.62,120.79,5548.0,120.97,121.26,120.62,120.79,5548.0
2024-03-20 10:00:00,120.59,121.32,120.52,121.3,25958.0,120.59,121.32,120.52,121.3,25958.0
2024-03-20 10:30:00,121.46,121.72,121.35,121.39,9926.0,121.46,121.72,121.35,121.39,9926.0
2024-03-20 11:00:00,121.35,121.41,120.99,121.15,11290.0,121.35,121.41,120.99,121.15,11290.0
2024-03-20 11:30:00,121.18,121.6,121.15,121.47,10215.0,121.18,121.6,121.15,121.47,10215.0
2024-03-20 12:00:00,121.48,121.54,120.93,121.16,5363.0,121.48,121.54,120.93,121.16,5363.0
2024-03-20 12:30:00,121.12,121.18,120.97,120.97,4889.0,121.12,121.18,120.97,120.97,4889.0
2024-03-20 13:00:00,120.93,121.02,120.79,120.94,3791.0,120.93,121.02,120.79,120.94,3791.0
2024-03-20 13:30:00,120.84,120.88,120.41,120.41,4621.0,120.84,120.88,120.41,120.41,4621.0
2024-03-20 14:00:00,120.44,121.59,120.44,121.0,21444.0,120.44,121.59,120.44,121.0,21444.0
2024-03-20 14:30:00,121.06,122.74,120.31,122.62,41145.0,121.06,122.74,120.31,122.62,41145.0
2024-03-20 15:00:00,122.66,123.72,122.61,123.7,35906.0,122.66,123.72,122.61,123.7,35906.0
2024-03-20 15:30:00,123.7,124.04,123.17,123.57,70054.0,123.7,124.04,123.17,123.57,70054.0
2024-03-21 09:30:00,124.63,125.02,124.21,124.32,8605.0,124.63,125.02,124.21,124.32,8605.0
2024-03-21 10:00:00,124.42,125.78,124.21,125.78,11373.0,124.42,125.78,124.21,125.78,11373.0
2024-03-21 10:30:00,125.72,126.6,125.49,126.32,21913.0,125.72,126.6,125.49,126.32,21913.0
2024-03-21 11:00:00,126.36,126.6,125.67,126.6,30707.0,126.36,126.6,125.67,126.6,30707.0
2024-03-21 11:30:00,126.61,127.32,126.5,127.32,21584.0,126.61,127.32,126.5,127.32,21584.0
2024-03-21 12:00:00,127.26,127.26,126.52,126.96,11257.0,127.26,127.26,126.52,126.96,11257.0
2024-03-21 12:30:00,126.96,127.03,126.6,127.02,8511.0,126.96,127.03,126.6,127.02,8511.0
2024-03-21 13:00:00,127.0,127.05,126.84,126.95,10451.0,127.0,127.05,126.84,126.95,10451.0
2024-03-21 13:30:00,126.93,127.07,126.87,127.0,9966.0,126.93,127.07,126.87,127.0,9966.0
2024-03-21 14:00:00,126.94,127.25,126.9,127.03,19324.0,126.94,127.25,126.9,127.03,19324.0
2024-03-21 14:30:00,127.03,127.03,126.41,126.52,8517.0,127.03,127.03,126.41,126.52,8517.0
2024-03-21 15:00:00,126.52,126.7,126.4,126.46,8281.0,126.52,126.7,126.4,126.46,8281.0
2024-03-21 15:30:00,126.37,126.77,126.16,126.18,69467.0,126.37,126.77,126.16,126.18,69467.0
2024-03-22 09:30:00,126.25,126.78,125.57,125.78,9289.0,126.25,126.78,125.57,125.78,9289.0
2024-03-22 10:00:00,125.87,125.94,125.44,125.76,8264.0,125.87,125.94,125.44,125.76,8264.0
2024-03-22 10:30:00,125.76,125.78,125.08,125.08,7103.0,125.76,125.78,125.08,125.08,7103.0
2024-03-22 11:00:00,125.18,125.31,124.79,125.06,8855.0,125.18,125.31,124.79,125.06,8855.0
2024-03-22 11:30:00,125.06,125.11,124.74,125.09,7822.0,125.06,125.11,124.74,125.09,7822.0
2024-03-22 12:00:00,125.1,125.37,125.02,125.19,2903.0,125.1,125.37,125.02,125.19,2903.0
2024-03-22 12:30:00,125.19,125.48,125.07,125.34,7525.0,125.19,125.48,125.07,125.34,7525.0
2024-03-22 13:00:00,125.36,125.36,125.0,125.35,8550.0,125.36,125.36,125.0,125.35,8550.0
2024-03-22 13:30:00,125.32,125.5,125.21,125.5,8522.0,125.32,125.5,125.21,125.5,8522.0
2024-03-22 14:00:00,125.53,125.53,125.36,125.48,4488.0,125.53,125.53,125.36,125.48,4488.0
2024-03-22 14:30:00,125.5,125.55,125.33,125.48,7485.0,125.5,125.55,125.33,125.48,7485.0
2024-03-22 15:00:00,125.49,125.59,124.96,125.03,10497.0,125.49,125.59,124.96,125.03,10497.0
2024-03-22 15:30:00,125.03,125.37,125.02,125.07,25897.0,125.03,125.37,125.02,125.07,25897.0
2024-03-25 09:30:00,125.52,127.17,124.97,127.04,21240.0,125.52,127.17,124.97,127.04,21240.0
2024-03-25 10:00:00,127.09,127.17,126.4,127.16,12088.0,127.09,127.17,126.4,127.16,12088.0
2024-03-25 10:30:00,127.11,127.5,126.74,127.5,17063.0,127.11,127.5,126.74,127.5,17063.0
2024-03-25 11:00:00,127.5,127.76,127.28,127.64,25767.0,127.5,127.76,127.28,127.64,25767.0
2024-03-25 11:30:00,127.63,127.67,126.94,126.94,7454.0,127.63,127.67,126.94,126.94,7454.0
2024-03-25 12:00:00,127.01,127.04,126.62,126.88,8307.0,127.01,127.04,126.62,126.88,8307.0
2024-03-25 12:30:00,126.92,126.98,126.24,126.58,12500.0,126.92,126.98,126.24,126.58,12500.0
2024-03-25 13:00:00,126.57,126.79,126.35,126.78,10034.0,126.57,126.79,126.35,126.78,10034.0
2024-03-25 13:30:00,126.73,126.78,126.63,126.69,6466.0,126.73,126.78,126.63,126.69,6466.0
2024-03-25 14:00:00,126.73,126.83,126.55,126.59,13136.0,126.73,126.83,126.55,126.59,13136.0
2024-03-25 14:30:00,126.61,126.61,126.02,126.18,11319.0,126.61,126.61,126.02,126.18,11319.0
2024-03-25 15:00:00,126.12,126.18,125.46,125.51,10445.0,126.12,126.18,125.46,125.51,10445.0
2024-03-25 15:30:00,125.52,125.83,125.47,125.64,63206.0,125.52,125.83,125.47,125.64,63206.0
2024-03-26 09:30:00,126.08,127.34,126.08,126.8,10015.0,126.08,127.34,126.08,126.8,10015.0
2024-03-26 10:00:00,126.38,126.76,126.11,126.37,5542.0,126.38,126.76,126.11,126.37,5542.0
2024-03-26 10:30:00,126.29,126.61,126.11,126.29,13969.0,126.29,126.61,126.11,126.29,13969.0
2024-03-26 11:00:00,126.22,126.23,125.75,125.99,4335.0,126.22,126.23,125.75,125.99,4335.0
2024-03-26 11:30:00,126.02,126.05,125.59,125.64,7500.0,126.02,126.05,125.59,125.64,7500.0
2024-03-26 12:00:00,125.54,125.59,125.38,125.44,5812.0,125.54,125.59,125.38,125.44,5812.0
2024-03-26 12:30:00,125.52,125.8,125.43,125.79,8308.0,125.52,125.8,125.43,125.79,8308.0
2024-03-26 13:00:00,125.83,125.83,125.52,125.56,4616.0,125.83,125.83,125.52,125.56,4616.0
2024-03-26 13:30:00,125.58,125.6,125.0,125.24,6771.0,125.58,125.6,125.0,125.24,6771.0
2024-03-26 14:00:00,125.34,125.55,125.14,125.4,6107.0,125.34,125.55,125.14,125.4,6107.0
2024-03-26 14:30:00,125.38,125.38,125.11,125.12,8962.0,125.38,125.38,125.11,125.12,8962.0
2024-03-26 15:00:00,125.05,125.64,125.04,125.48,15209.0,125.05,125.64,125.04,125.48,15209.0
2024-03-26 15:30:00,125.48,125.79,125.05,125.07,49947.0,125.48,125.79,125.05,125.07,49947.0
2024-03-27 09:30:00,126.07,126.89,126.07,126.52,6905.0,126.07,126.89,126.07,126.52,6905.0
2024-03-27 10:00:00,126.63,126.99,126.37,126.64,8800.0,126.63,126.99,126.37,126.64,8800.0
2024-03-27 10:30:00,126.72,127.37,126.72,127.25,9446.0,126.72,127.37,126.72,127.25,9446.0
2024-03-27 11:00:00,127.17,127.65,127.09,127.56,4503.0,127.17,127.65,127.09,127.56,4503.0
2024-03-27 11:30:00,127.55,127.75,127.48,127.68,5551.0,127.55,127.75,127.48,127.68,5551.0
2024-03-27 12:00:00,127.76,128.1,127.67,128.06,10035.0,127.76,128.1,127.67,128.06,10035.0
2024-03-27 12:30:00,128.04,128.28,127.85,128.28,10922.0,128.04,128.28,127.85,128.28,10922.0
2024-03-27 13:00:00,128.17,128.3,127.84,127.92,8324.0,128.17,128.3,127.84,127.92,8324.0
2024-03-27 13:30:00,127.86,127.98,127.81,127.88,6180.0,127.86,127.98,127.81,127.88,6180.0
2024-03-27 14:00:00,127.91,128.15,127.84,128.15,6838.0,127.91,128.15,127.84,128.15,6838.0
2024-03-27 14:30:00,128.09,128.93,128.09,128.28,32433.0,128.09,128.93,128.09,128.28,32433.0
2024-03-27 15:00:00,128.25,128.66,128.11,128.58,27326.0,128.25,128.66,128.11,128.58,27326.0
2024-03-27 15:30:00,128.52,129.03,128.39,128.98,49473.0,128.52,129.03,128.39,128.98,49473.0
2024-03-28 09:30:00,128.99,129.7,128.87,129.45,10317.0,128.99,129.7,128.87,129.45,10317.0
2024-03-28 10:00:00,129.62,130.13,129.61,129.97,12338.0,129.62,130.13,129.61,129.97,12338.0
2024-03-28 10:30:00,129.99,130.44,129.99,130.17,13523.0,129.99,130.44,129.99,130.17,13523.0
2024-03-28 11:00:00,130.14,130.25,129.95,130.15,6350.0,130.14,130.25,129.95,130.15,6350.0
2024-03-28 11:30:00,130.15,130.49,130.15,130.22,10769.0,130.15,130.49,130.15,130.22,10769.0
2024-03-28 12:00:00,130.19,130.4,130.15,130.39,6590.0,130.19,130.4,130.15,130.39,6590.0
2024-03-28 12:30:00,130.39,130.48,129.82,130.15,13155.0,130.39,130.48,129.82,130.15,13155.0
2024-03-28 13:00:00,130.16,130.26,129.96,130.04,5443.0,130.16,130.26,129.96,130.04,5443.0
2024-03-28 13:30:00,130.06,130.33,130.02,130.28,7884.0,130.06,130.33,130.02,130.28,7884.0
2024-03-28 14:00:00,130.28,130.34,130.2,130.24,7309.0,130.28,130.34,130.2,130.24,7309.0
2024-03-28 14:30:00,130.3,130.7,130.2,130.68,11335.0,130.3,130.7,130.2,130.68,11335.0
2024-03-28 15:00:00,130.68,130.7,130.31,130.56,11123.0,130.68,130.7,130.31,130.56,11123.0
2024-03-28 15:30:00,130.62,131.19,130.39,130.8,70485.0,130.62,131.19,130.39,130.8,70485.0
2024-04-01 09:30:00,130.81,130.81,128.57,130.28,21474.0,130.81,130.81,128.57,130.28,21474.0
2024-04-01 10:00:00,130.07,130.27,129.44,129.71,15848.0,130.07,130.27,129.44,129.71,15848.0
2024-04-01 10:30:00,129.64,130.14,129.64,129.93,13288.0,129.64,130.14,129.64,129.93,13288.0
2024-04-01 11:00:00,129.93,130.16,129.22,129.44,14085.0,129.93,130.16,129.22,129.44,14085.0
2024-04-01 11:30:00,129.41,129.51,129.08,129.43,10759.0,129.41,129.51,129.08,129.43,10759.0
2024-04-01 12:00:00,129.26,129.42,129.14,129.4,9381.0,129.26,129.42,129.14,129.4,9381.0
2024-04-01 12:30:00,129.4,129.4,128.7,128.7,8555.0,129.4,129.4,128.7,128.7,8555.0
2024-04-01 13:00:00,128.69,128.96,128.48,128.96,9153.0,128.69,128.96,128.48,128.96,9153.0
2024-04-01 13:30:00,128.97,129.26,128.85,129.19,6528.0,128.97,129.26,128.85,129.19,6528.0
2024-04-01 14:00:00,129.16,129.19,128.86,129.03,9934.0,129.16,129.19,128.86,129.03,9934.0
2024-04-01 14:30:00,129.11,129.3,128.95,129.22,5940.0,129.11,129.3,128.95,129.22,5940.0
2024-04-01 15:00:00,129.24,129.24,128.48,128.74,21264.0,129.24,129.24,128.48,128.74,21264.0
2024-04-01 15:30:00,128.73,128.81,128.45,128.46,49717.0,128.73,128.81,128.45,128.46,49717.0
2024-04-02 09:30:00,126.55,126.83,125.16,125.77,56267.0,126.55,126.83,125.16,125.77,56267.0
2024-04-02 10:00:00,125.82,125.95,124.44,124.99,18919.0,125.82,125.95,124.44,124.99,18919.0
2024-04-02 10:30:00,124.91,125.37,124.9,125.09,18156.0,124.91,125.37,124.9,125.09,18156.0
2024-04-02 11:00:00,125.09,125.28,124.44,124.99,17541.0,125.09,125.28,124.44,124.99,17541.0
2024-04-02 11:30:00,124.86,124.96,124.44,124.71,15708.0,124.86,124.96,124.44,124.71,15708.0
2024-04-02 12:00:00,124.68,124.91,124.5,124.56,18694.0,124.68,124.91,124.5,124.56,18694.0
2024-04-02 12:30:00,124.55,125.0,124.49,124.59,21482.0,124.55,125.0,124.49,124.59,21482.0
2024-04-02 13:00:00,124.65,124.76,124.35,124.44,7467.0,124.65,124.76,124.35,124.44,7467.0
2024-04-02 13:30:00,124.36,124.93,124.34,124.73,15605.0,124.36,124.93,124.34,124.73,15605.0
2024-04-02 14:00:00,124.76,125.16,124.76,124.99,21681.0,124.76,125.16,124.76,124.99,21681.0
2024-04-02 14:30:00,125.0,125.72,124.99,125.42,22659.0,125.0,125.72,124.99,125.42,22659.0
2024-04-02 15:00:00,125.44,125.82,125.39,125.63,25280.0,125.44,125.82,125.39,125.63,25280.0
2024-04-02 15:30:00,125.63,125.69,124.95,125.14,116127.0,125.63,125.69,124.95,125.14,116127.0
2024-04-03 09:30:00,124.64,125.93,124.53,124.87,10560.0,124.64,125.93,124.53,124.87,10560.0
2024-04-03 10:00:00,125.81,125.99,125.45,125.59,7166.0,125.81,125.99,125.45,125.59,7166.0
2024-04-03 10:30:00,125.54,125.99,125.36,125.8,11060.0,125.54,125.99,125.36,125.8,11060.0
2024-04-03 11:00:00,125.71,126.13,125.71,125.99,6171.0,125.71,126.13,125.71,125.99,6171.0
2024-04-03 11:30:00,125.93,126.19,125.93,126.02,6391.0,125.93,126.19,125.93,126.02,6391.0
2024-04-03 12:00:00,125.96,126.21,125.83,126.04,7738.0,125.96,126.21,125.83,126.04,7738.0
2024-04-03 12:30:00,126.06,126.44,126.03,126.29,5439.0,126.06,126.44,126.03,126.29,5439.0
2024-04-03 13:00:00,126.33,126.45,126.26,126.26,3571.0,126.33,126.45,126.26,126.26,3571.0
2024-04-03 13:30:00,126.28,126.28,125.7,125.71,7784.0,126.28,126.28,125.7,125.71,7784.0
2024-04-03 14:00:00,125.78,126.09,125.7,126.04,9685.0,125.78,126.09,125.7,126.04,9685.0
2024-04-03 14:30:00,125.97,126.14,125.64,125.83,14298.0,125.97,126.14,125.64,125.83,14298.0
2024-04-03 15:00:00,125.86,126.33,125.48,126.27,24342.0,125.86,126.33,125.48,126.27,24342.0
2024-04-03 15:30:00,126.25,126.59,126.17,126.44,73176.0,126.25,126.59,126.17,126.44,73176.0
2024-04-04 09:30:00,128.08,128.39,127.44,127.63,4218.0,128.08,128.39,127.44,127.63,4218.0
2024-04-04 10:00:00,127.66,127.75,127.3,127.68,6703.0,127.66,127.75,127.3,127.68,6703.0
2024-04-04 10:30:00,127.82,127.99,127.42,127.42,7948.0,127.82,127.99,127.42,127.42,7948.0
2024-04-04 11:00:00,127.44,127.44,126.79,127.08,3420.0,127.44,127.44,126.79,127.08,3420.0
2024-04-04 11:30:00,127.29,127.29,126.79,126.91,5614.0,127.29,127.29,126.79,126.91,5614.0
2024-04-04 12:00:00,126.91,126.97,126.73,126.84,2278.0,126.91,126.97,126.73,126.84,2278.0
2024-04-04 12:30:00,126.9,126.98,126.51,126.65,3426.0,126.9,126.98,126.51,126.65,3426.0
2024-04-04 13:00:00,126.62,126.62,126.33,126.51,4843.0,126.62,126.62,126.33,126.51,4843.0
2024-04-04 13:30:00,126.51,126.54,126.26,126.27,4153.0,126.51,126.54,126.26,126.27,4153.0
2024-04-04 14:00:00,126.08,126.1,124.55,124.55,31414.0,126.08,126.1,124.55,124.55,31414.0
2024-04-04 14:30:00,124.45,124.9,123.73,123.84,17661.0,124.45,124.9,123.73,123.84,17661.0
2024-04-04 15:00:00,123.64,123.74,122.43,122.44,30217.0,123.64,123.74,122.43,122.44,30217.0
2024-04-04 15:30:00,122.54,122.62,121.81,122.1,118233.0,122.54,122.62,121.81,122.1,118233.0
2024-04-05 09:30:00,122.26,122.77,121.84,121.9,26098.0,122.26,122.77,121.84,121.9,26098.0
2024-04-05 10:00:00,121.88,122.41,121.49,121.69,22862.0,121.88,122.41,121.49,121.69,22862.0
2024-04-05 10:30:00,121.75,122.78,121.75,122.68,11899.0,121.75,122.78,121.75,122.68,11899.0
2024-04-05 11:00:00,122.67,123.08,122.55,123.02,11983.0,122.67,123.08,122.55,123.02,11983.0
2024-04-05 11:30:00,123.05,123.16,122.6,122.98,14258.0,123.05,123.16,122.6,122.98,14258.0
2024-04-05 12:00:00,122.98,123.51,122.98,123.37,15571.0,122.98,123.51,122.98,123.37,15571.0
2024-04-05 12:30:00,123.45,123.45,122.71,122.88,9911.0,123.45,123.45,122.71,122.88,9911.0
2024-04-05 13:00:00,122.85,122.9,122.41,122.51,7195.0,122.85,122.9,122.41,122.51,7195.0
2024-04-05 13:30:00,122.52,122.63,122.01,122.2,13461.0,122.52,122.63,122.01,122.2,13461.0
2024-04-05 14:00:00,122.21,122.75,122.09,122.4,14462.0,122.21,122.75,122.09,122.4,14462.0
2024-04-05 14:30:00,122.43,122.73,122.4,122.63,9542.0,122.43,122.73,122.4,122.63,9542.0
2024-04-05 15:00:00,122.63,122.8,122.33,122.41,13908.0,122.63,122.8,122.33,122.41,13908.0
2024-04-05 15:30:00,122.4,122.64,122.03,122.43,97506.0,122.4,122.64,122.03,122.43,97506.0
2024-04-08 09:30:00,123.25,124.1,122.85,123.68,7630.0,123.25,124.1,122.85,123.68,7630.0
2024-04-08 10:00:00,123.61,124.11,123.24,124.11,12726.0,123.61,124.11,123.24,124.11,12726.0
2024-04-08 10:30:00,124.11,124.49,123.97,124.33,17640.0,124.11,124.49,123.97,124.33,17640.0
2024-04-08 11:00:00,124.34,124.59,124.21,124.37,16563.0,124.34,124.59,124.21,124.37,16563.0
2024-04-08 11:30:00,124.29,124.32,123.94,124.31,17850.0,124.29,124.32,123.94,124.31,17850.0
2024-04-08 12:00:00,124.29,124.7,124.2,124.7,16358.0,124.29,124.7,124.2,124.7,16358.0
2024-04-08 12:30:00,124.74,124.78,124.42,124.71,10358.0,124.74,124.78,124.42,124.71,10358.0
2024-04-08 13:00:00,124.72,124.8,124.12,124.12,11538.0,124.72,124.8,124.12,124.12,11538.0
2024-04-08 13:30:00,124.12,124.75,124.12,124.68,13389.0,124.12,124.75,124.12,124.68,13389.0
2024-04-08 14:00:00,124.67,124.73,124.02,124.04,26497.0,124.67,124.73,124.02,124.04,26497.0
2024-04-08 14:30:00,123.86,123.89,123.61,123.62,5043.0,123.86,123.89,123.61,123.62,5043.0
2024-04-08 15:00:00,123.62,123.78,123.45,123.57,9935.0,123.62,123.78,123.45,123.57,9935.0
2024-04-08 15:30:00,123.58,123.68,123.2,123.33,46419.0,123.58,123.68,123.2,123.33,46419.0
2024-04-09 09:30:00,124.26,124.51,122.97,123.28,9471.0,124.26,124.51,122.97,123.28,9471.0
2024-04-09 10:00:00,123.1,124.24,123.1,123.85,5539.0,123.1,124.24,123.1,123.85,5539.0
2024-04-09 10:30:00,123.78,123.78,123.0,123.33,9136.0,123.78,123.78,123.0,123.33,9136.0
2024-04-09 11:00:00,123.22,123.66,123.22,123.66,5605.0,123.22,123.66,123.22,123.66,5605.0
2024-04-09 11:30:00,123.67,123.72,123.41,123.69,3803.0,123.67,123.72,123.41,123.69,3803.0
2024-04-09 12:00:00,123.74,124.17,123.67,124.01,6838.0,123.74,124.17,123.67,124.01,6838.0
2024-04-09 12:30:00,123.99,124.31,123.99,124.07,6068.0,123.99,124.31,123.99,124.07,6068.0
2024-04-09 13:00:00,124.18,124.47,124.15,124.34,6598.0,124.18,124.47,124.15,124.34,6598.0
2024-04-09 13:30:00,124.41,124.64,124.26,124.29,6561.0,124.41,124.64,124.26,124.29,6561.0
2024-04-09 14:00:00,124.2,124.65,124.2,124.51,6911.0,124.2,124.65,124.2,124.51,6911.0
2024-04-09 14:30:00,124.57,124.88,124.38,124.64,19317.0,124.57,124.88,124.38,124.64,19317.0
2024-04-09 15:00:00,124.59,125.19,124.36,125.16,17392.0,124.59,125.19,124.36,125.16,17392.0
2024-04-09 15:30:00,125.19,125.51,124.81,125.15,148926.0,125.19,125.51,124.81,125.15,148926.0
2024-04-10 09:30:00,120.93,121.12,119.4,120.39,18865.0,120.93,121.12,119.4,120.39,18865.0
2024-04-10 10:00:00,120.3,121.36,120.11,121.15,12083.0,120.3,121.36,120.11,121.15,12083.0
2024-04-10 10:30:00,121.18,121.27,120.35,120.41,9247.0,121.18,121.27,120.35,120.41,9247.0
2024-04-10 11:00:00,120.41,120.78,120.26,120.72,16419.0,120.41,120.78,120.26,120.72,16419.0
2024-04-10 11:30:00,120.61,120.9,120.29,120.9,13608.0,120.61,120.9,120.29,120.9,13608.0
2024-04-10 12:00:00,120.98,121.16,120.71,120.95,11797.0,120.98,121.16,120.71,120.95,11797.0
2024-04-10 12:30:00,120.93,121.26,120.65,121.16,10594.0,120.93,121.26,120.65,121.16,10594.0
2024-04-10 13:00:00,121.06,121.13,120.02,120.4,13639.0,121.06,121.13,120.02,120.4,13639.0
2024-04-10 13:30:00,120.15,120.38,119.37,120.0,12557.0,120.15,120.38,119.37,120.0,12557.0
2024-04-10 14:00:00,120.11,120.14,119.33,119.34,17292.0,120.11,120.14,119.33,119.34,17292.0
2024-04-10 14:30:00,119.31,119.63,118.86,119.05,19777.0,119.31,119.63,118.86,119.05,19777.0
2024-04-10 15:00:00,119.03,119.91,119.0,119.69,31407.0,119.03,119.91,119.0,119.69,31407.0
2024-04-10 15:30:00,119.63,120.14,119.15,119.73,189295.0,119.63,120.14,119.15,119.73,189295.0
2024-04-11 09:30:00,120.31,120.58,119.44,119.71,14416.0,120.31,120.58,119.44,119.71,14416.0
2024-04-11 10:00:00,119.41,119.5,118.66,118.66,9817.0,119.41,119.5,118.66,118.66,9817.0
2024-04-11 10:30:00,118.82,119.16,118.41,118.56,8917.0,118.82,119.16,118.41,118.56,8917.0
2024-04-11 11:00:00,118.46,119.1,118.43,118.95,23405.0,118.46,119.1,118.43,118.95,23405.0
2024-04-11 11:30:00,118.94,119.52,118.81,119.45,13809.0,118.94,119.52,118.81,119.45,13809.0
2024-04-11 12:00:00,119.5,119.5,118.75,118.88,15486.0,119.5,119.5,118.75,118.88,15486.0
2024-04-11 12:30:00,118.79,119.18,118.78,118.9,13027.0,118.79,119.18,118.78,118.9,13027.0
2024-04-11 13:00:00,118.99,119.19,118.87,119.03,68118.0,118.99,119.19,118.87,119.03,68118.0
2024-04-11 13:30:00,119.04,119.06,118.59,118.85,14790.0,119.04,119.06,118.59,118.85,14790.0
2024-04-11 14:00:00,118.88,119.35,118.84,119.09,11650.0,118.88,119.35,118.84,119.09,11650.0
2024-04-11 14:30:00,119.09,119.44,118.77,118.88,10761.0,119.09,119.44,118.77,118.88,10761.0
2024-04-11 15:00:00,118.9,118.93,118.29,118.29,43351.0,118.9,118.93,118.29,118.29,43351.0
2024-04-11 15:30:00,118.27,118.47,117.62,117.69,221611.0,118.27,118.47,117.62,117.69,221611.0
2024-04-12 09:30:00,116.4,116.96,115.42,115.51,16092.0,116.4,116.96,115.42,115.51,16092.0
2024-04-12 10:00:00,115.42,115.63,114.99,115.53,18903.0,115.42,115.63,114.99,115.53,18903.0
2024-04-12 10:30:00,115.46,115.95,114.94,115.1,15930.0,115.46,115.95,114.94,115.1,15930.0
2024-04-12 11:00:00,115.14,115.3,114.78,115.0,25665.0,115.14,115.3,114.78,115.0,25665.0
2024-04-12 11:30:00,114.94,115.14,114.42,114.71,31780.0,114.94,115.14,114.42,114.71,31780.0
2024-04-12 12:00:00,114.6,114.67,114.14,114.23,16045.0,114.6,114.67,114.14,114.23,16045.0
2024-04-12 12:30:00,114.19,114.4,113.87,113.9,33190.0,114.19,114.4,113.87,113.9,33190.0
2024-04-12 13:00:00,113.9,114.67,113.63,113.69,26046.0,113.9,114.67,113.63,113.69,26046.0
2024-04-12 13:30:00,113.65,114.23,113.42,114.22,22579.0,113.65,114.23,113.42,114.22,22579.0
2024-04-12 14:00:00,114.2,114.22,113.49,113.72,17197.0,114.2,114.22,113.49,113.72,17197.0
2024-04-12 14:30:00,113.78,113.78,113.18,113.32,23960.0,113.78,113.78,113.18,113.32,23960.0
2024-04-12 15:00:00,113.22,113.52,112.96,113.43,38154.0,113.22,113.52,112.96,113.43,38154.0
2024-04-12 15:30:00,113.39,113.55,112.72,113.17,213151.0,113.39,113.55,112.72,113.17,213151.0
2024-04-15 09:30:00,114.15,114.91,113.77,113.98,25370.0,114.15,114.91,113.77,113.98,25370.0
2024-04-15 10:00:00,113.99,114.22,112.68,112.81,33282.0,113.99,114.22,112.68,112.81,33282.0
2024-04-15 10:30:00,112.72,112.9,111.94,111.98,38788.0,112.72,112.9,111.94,111.98,38788.0
2024-04-15 11:00:00,111.98,112.5,111.97,112.39,15241.0,111.98,112.5,111.97,112.39,15241.0
2024-04-15 11:30:00,112.38,112.9,112.38,112.48,29775.0,112.38,112.9,112.38,112.48,29775.0
2024-04-15 12:00:00,112.46,112.66,112.33,112.38,13543.0,112.46,112.66,112.33,112.38,13543.0
2024-04-15 12:30:00,112.33,112.4,111.86,111.99,11093.0,112.33,112.4,111.86,111.99,11093.0
2024-04-15 13:00:00,111.98,112.01,111.21,111.22,24192.0,111.98,112.01,111.21,111.22,24192.0
2024-04-15 13:30:00,111.1,111.33,110.88,111.33,26279.0,111.1,111.33,110.88,111.33,26279.0
2024-04-15 14:00:00,111.35,111.39,110.95,111.0,18811.0,111.35,111.39,110.95,111.0,18811.0
2024-04-15 14:30:00,110.97,111.47,110.93,111.24,17118.0,110.97,111.47,110.93,111.24,17118.0
2024-04-15 15:00:00,111.24,111.35,110.63,111.14,28314.0,111.24,111.35,110.63,111.14,28314.0
2024-04-15 15:30:00,111.18,112.03,111.15,111.7,142364.0,111.18,112.03,111.15,111.7,142364.0
2024-04-16 09:30:00,110.89,111.76,109.28,109.72,22019.0,110.89,111.76,109.28,109.72,22019.0
2024-04-16 10:00:00,109.71,110.56,109.47,110.09,18555.0,109.71,110.56,109.47,110.09,18555.0
2024-04-16 10:30:00,110.01,110.62,109.58,110.39,20815.0,110.01,110.62,109.58,110.39,20815.0
2024-04-16 11:00:00,110.38,110.76,109.94,110.05,21683.0,110.38,110.76,109.94,110.05,21683.0
2024-04-16 11:30:00,110.03,110.61,109.99,110.29,14201.0,110.03,110.61,109.99,110.29,14201.0
2024-04-16 12:00:00,110.22,110.43,109.96,110.33,16675.0,110.22,110.43,109.96,110.33,16675.0
2024-04-16 12:30:00,110.34,110.42,109.93,110.37,16546.0,110.34,110.42,109.93,110.37,16546.0
2024-04-16 13:00:00,110.29,110.55,109.95,110.13,15372.0,110.29,110.55,109.95,110.13,15372.0
2024-04-16 13:30:00,109.92,110.03,109.18,109.73,23721.0,109.92,110.03,109.18,109.73,23721.0
2024-04-16 14:00:00,109.72,110.52,109.48,109.58,9927.0,109.72,110.52,109.48,109.58,9927.0
2024-04-16 14:30:00,109.66,110.37,109.65,110.37,18494.0,109.66,110.37,109.65,110.37,18494.0
2024-04-16 15:00:00,110.28,110.35,110.0,110.12,27092.0,110.28,110.35,110.0,110.12,27092.0
2024-04-16 15:30:00,110.1,110.11,109.13,109.5,155603.0,110.1,110.11,109.13,109.5,155603.0
2024-04-17 09:30:00,110.38,110.42,109.71,109.77,6584.0,110.38,110.42,109.71,109.77,6584.0
2024-04-17 10:00:00,109.67,109.77,109.1,109.48,18620.0,109.67,109.77,109.1,109.48,18620.0
2024-04-17 10:30:00,109.41,109.49,108.79,108.86,11199.0,109.41,109.49,108.79,108.86,11199.0
2024-04-17 11:00:00,108.91,109.16,108.75,108.75,6109.0,108.91,109.16,108.75,108.75,6109.0
2024-04-17 11:30:00,108.66,108.88,108.3,108.63,9610.0,108.66,108.88,108.3,108.63,9610.0
2024-04-17 12:00:00,108.57,108.7,108.21,108.47,10562.0,108.57,108.7,108.21,108.47,10562.0
2024-04-17 12:30:00,108.43,108.71,108.35,108.47,10542.0,108.43,108.71,108.35,108.47,10542.0
2024-04-17 13:00:00,108.43,108.96,108.43,108.83,6010.0,108.43,108.96,108.43,108.83,6010.0
2024-04-17 13:30:00,108.83,109.05,108.64,109.0,8796.0,108.83,109.05,108.64,109.0,8796.0
2024-04-17 14:00:00,108.99,108.99,108.42,108.72,11412.0,108.99,108.99,108.42,108.72,11412.0
2024-04-17 14:30:00,108.78,109.42,108.47,108.67,25333.0,108.78,109.42,108.47,108.67,25333.0
2024-04-17 15:00:00,108.58,108.64,108.19,108.52,14065.0,108.58,108.64,108.19,108.52,14065.0
2024-04-17 15:30:00,108.56,108.75,108.21,108.22,66961.0,108.56,108.75,108.21,108.22,66961.0
2024-04-18 09:30:00,109.65,109.92,108.47,109.74,9314.0,109.65,109.92,108.47,109.74,9314.0
2024-04-18 10:00:00,109.45,110.05,109.02,109.8,20710.0,109.45,110.05,109.02,109.8,20710.0
2024-04-18 10:30:00,109.86,110.12,109.36,110.08,12822.0,109.86,110.12,109.36,110.08,12822.0
2024-04-18 11:00:00,110.13,110.18,109.55,109.55,11137.0,110.13,110.18,109.55,109.55,11137.0
2024-04-18 11:30:00,109.63,109.66,109.31,109.54,12339.0,109.63,109.66,109.31,109.54,12339.0
2024-04-18 12:00:00,109.54,109.64,109.3,109.36,11181.0,109.54,109.64,109.3,109.36,11181.0
2024-04-18 12:30:00,109.29,109.31,108.33,108.36,16151.0,109.29,109.31,108.33,108.36,16151.0
2024-04-18 13:00:00,108.43,108.55,107.91,108.2,39035.0,108.43,108.55,107.91,108.2,39035.0
2024-04-18 13:30:00,108.2,108.25,107.72,107.91,27849.0,108.2,108.25,107.72,107.91,27849.0
2024-04-18 14:00:00,108.04,108.4,107.75,107.9,12719.0,108.04,108.4,107.75,107.9,12719.0
2024-04-18 14:30:00,108.03,108.03,107.42,107.78,10926.0,108.03,108.03,107.42,107.78,10926.0
2024-04-18 15:00:00,107.74,108.05,107.68,107.71,20785.0,107.74,108.05,107.68,107.71,20785.0
2024-04-18 15:30:00,107.77,108.14,107.62,108.09,101586.0,107.77,108.14,107.62,108.09,101586.0
2024-04-19 09:30:00,108.21,109.43,108.21,109.13,12885.0,108.21,109.43,108.21,109.13,12885.0
2024-04-19 10:00:00,109.31,109.53,108.98,109.53,8756.0,109.31,109.53,108.98,109.53,8756.0
2024-04-19 10:30:00,109.54,109.6,109.13,109.21,5659.0,109.54,109.6,109.13,109.21,5659.0
2024-04-19 11:00:00,109.1,109.62,109.1,109.56,3658.0,109.1,109.62,109.1,109.56,3658.0
2024-04-19 11:30:00,109.58,109.62,109.34,109.34,5247.0,109.58,109.62,109.34,109.34,5247.0
2024-04-19 12:00:00,109.34,109.46,108.82,108.88,11189.0,109.34,109.46,108.82,108.88,11189.0
2024-04-19 12:30:00,108.89,109.38,108.77,109.25,5251.0,108.89,109.38,108.77,109.25,5251.0
2024-04-19 13:00:00,109.3,109.38,109.03,109.03,4739.0,109.3,109.38,109.03,109.03,4739.0
2024-04-19 13:30:00,109.15,109.57,109.05,109.34,9284.0,109.15,109.57,109.05,109.34,9284.0
2024-04-19 14:00:00,109.25,109.25,108.74,108.74,3908.0,109.25,109.25,108.74,108.74,3908.0
2024-04-19 14:30:00,108.75,108.77,108.33,108.48,7614.0,108.75,108.77,108.33,108.48,7614.0
2024-04-19 15:00:00,108.47,108.64,108.32,108.59,9040.0,108.47,108.64,108.32,108.59,9040.0
2024-04-19 15:30:00,108.57,108.94,108.29,108.92,49026.0,108.57,108.94,108.29,108.92,49026.0
2024-04-22 09:30:00,109.35,109.52,108.89,109.46,6263.0,109.35,109.52,108.89,109.46,6263.0
2024-04-22 10:00:00,109.84,110.02,109.59,109.62,3617.0,109.84,110.02,109.59,109.62,3617.0
2024-04-22 10:30:00,109.55,109.85,109.52,109.56,2678.0,109.55,109.85,109.52,109.56,2678.0
2024-04-22 11:00:00,109.43,109.86,109.41,109.61,5699.0,109.43,109.86,109.41,109.61,5699.0
2024-04-22 11:30:00,109.63,109.63,109.26,109.54,4296.0,109.63,109.63,109.26,109.54,4296.0
2024-04-22 12:00:00,109.63,109.78,109.58,109.58,4988.0,109.63,109.78,109.58,109.58,4988.0
2024-04-22 12:30:00,109.58,109.7,109.34,109.61,6454.0,109.58,109.7,109.34,109.61,6454.0
2024-04-22 13:00:00,109.68,110.02,109.67,109.95,4857.0,109.68,110.02,109.67,109.95,4857.0
2024-04-22 13:30:00,110.04,110.45,109.86,110.34,6788.0,110.04,110.45,109.86,110.34,6788.0
2024-04-22 14:00:00,110.25,110.69,110.25,110.66,9041.0,110.25,110.69,110.25,110.66,9041.0
2024-04-22 14:30:00,110.66,110.7,110.21,110.39,8475.0,110.66,110.7,110.21,110.39,8475.0
2024-04-22 15:00:00,110.38,110.42,110.21,110.36,6926.0,110.38,110.42,110.21,110.36,6926.0
2024-04-22 15:30:00,110.29,110.31,109.78,109.99,78903.0,110.29,110.31,109.78,109.99,78903.0
2024-04-23 09:30:00,110.09,111.95,109.92,111.95,11955.0,110.09,111.95,109.92,111.95,11955.0
2024-04-23 10:00:00,112.2,113.03,112.17,112.78,10162.0,112.2,113.03,112.17,112.78,10162.0
2024-04-23 10:30:00,113.0,113.09,112.54,112.91,9789.0,113.0,113.09,112.54,112.91,9789.0
2024-04-23 11:00:00,112.79,112.82,112.57,112.71,7506.0,112.79,112.82,112.57,112.71,7506.0
2024-04-23 11:30:00,112.66,112.93,112.57,112.82,8706.0,112.66,112.93,112.57,112.82,8706.0
2024-04-23 12:00:00,112.81,113.27,112.81,113.17,7461.0,112.81,113.27,112.81,113.17,7461.0
2024-04-23 12:30:00,113.17,113.48,113.17,113.29,8567.0,113.17,113.48,113.17,113.29,8567.0
2024-04-23 13:00:00,113.35,113.69,113.24,113.46,9956.0,113.35,113.69,113.24,113.46,9956.0
2024-04-23 13:30:00,113.41,114.0,113.28,114.0,12512.0,113.41,114.0,113.28,114.0,12512.0
2024-04-23 14:00:00,113.96,114.01,113.76,113.97,12338.0,113.96,114.01,113.76,113.97,12338.0
2024-04-23 14:30:00,113.93,114.22,113.82,114.22,12650.0,113.93,114.22,113.82,114.22,12650.0
2024-04-23 15:00:00,114.19,114.19,113.56,113.59,15601.0,114.19,114.19,113.56,113.59,15601.0
2024-04-23 15:30:00,113.57,113.79,113.32,113.38,79559.0,113.57,113.79,113.32,113.38,79559.0
2024-04-24 09:30:00,112.05,113.39,111.64,112.56,12742.0,112.05,113.39,111.64,112.56,12742.0
2024-04-24 10:00:00,112.54,112.54,111.82,111.82,5480.0,112.54,112.54,111.82,111.82,5480.0
2024-04-24 10:30:00,111.7,111.7,110.89,110.98,9371.0,111.7,111.7,110.89,110.98,9371.0
2024-04-24 11:00:00,110.97,111.14,110.49,110.65,18279.0,110.97,111.14,110.49,110.65,18279.0
2024-04-24 11:30:00,110.65,110.92,110.13,110.48,12818.0,110.65,110.92,110.13,110.48,12818.0
2024-04-24 12:00:00,110.46,110.55,110.04,110.33,16410.0,110.46,110.55,110.04,110.33,16410.0
2024-04-24 12:30:00,110.29,110.56,110.06,110.56,16750.0,110.29,110.56,110.06,110.56,16750.0
2024-04-24 13:00:00,110.51,110.78,110.51,110.7,9303.0,110.51,110.78,110.51,110.7,9303.0
2024-04-24 13:30:00,110.68,111.14,110.68,111.1,9308.0,110.68,111.14,110.68,111.1,9308.0
2024-04-24 14:00:00,111.05,111.05,110.59,110.75,9443.0,111.05,111.05,110.59,110.75,9443.0
2024-04-24 14:30:00,110.76,111.0,110.53,110.82,11569.0,110.76,111.0,110.53,110.82,11569.0
2024-04-24 15:00:00,110.83,111.07,110.65,110.92,15632.0,110.83,111.07,110.65,110.92,15632.0
2024-04-24 15:30:00,110.93,111.51,110.75,111.39,108605.0,110.93,111.51,110.75,111.39,108605.0
2024-04-25 09:30:00,109.59,109.87,107.06,107.75,47904.0,109.59,109.87,107.06,107.75,47904.0
2024-04-25 10:00:00,107.81,108.86,107.81,108.47,48795.0,107.81,108.86,107.81,108.47,48795.0
2024-04-25 10:30:00,108.45,108.73,108.19,108.28,34557.0,108.45,108.73,108.19,108.28,34557.0
2024-04-25 11:00:00,108.33,108.73,108.2,108.72,13043.0,108.33,108.73,108.2,108.72,13043.0
2024-04-25 11:30:00,108.67,109.14,108.33,109.14,13796.0,108.67,109.14,108.33,109.14,13796.0
2024-04-25 12:00:00,109.08,109.34,108.93,109.26,10661.0,109.08,109.34,108.93,109.26,10661.0
2024-04-25 12:30:00,109.28,109.49,109.07,109.34,12345.0,109.28,109.49,109.07,109.34,12345.0
2024-04-25 13:00:00,109.42,109.62,109.18,109.46,12563.0,109.42,109.62,109.18,109.46,12563.0
2024-04-25 13:30:00,109.42,109.84,109.29,109.71,18166.0,109.42,109.84,109.29,109.71,18166.0
2024-04-25 14:00:00,109.78,110.31,109.67,109.87,26305.0,109.78,110.31,109.67,109.87,26305.0
2024-04-25 14:30:00,109.84,110.39,109.84,110.29,21917.0,109.84,110.39,109.84,110.29,21917.0
2024-04-25 15:00:00,110.34,110.93,110.34,110.58,24068.0,110.34,110.93,110.34,110.58,24068.0
2024-04-25 15:30:00,110.58,110.79,109.82,110.27,146147.0,110.58,110.79,109.82,110.27,146147.0
2024-04-26 09:30:00,117.98,118.67,112.46,116.26,51162.0,117.98,118.67,112.46,116.26,51162.0
2024-04-26 10:00:00,116.26,116.5,114.9,115.2,25012.0,116.26,116.5,114.9,115.2,25012.0
2024-04-26 10:30:00,115.18,115.4,113.92,114.05,31205.0,115.18,115.4,113.92,114.05,31205.0
2024-04-26 11:00:00,114.16,116.38,114.16,116.37,26642.0,114.16,116.38,114.16,116.37,26642.0
2024-04-26 11:30:00,116.43,117.69,116.27,117.53,41836.0,116.43,117.69,116.27,117.53,41836.0
2024-04-26 12:00:00,117.48,119.3,117.46,118.0,85632.0,117.48,119.3,117.46,118.0,85632.0
2024-04-26 12:30:00,117.94,119.02,117.87,118.98,23827.0,117.94,119.02,117.87,118.98,23827.0
2024-04-26 13:00:00,118.98,120.49,118.17,119.09,41606.0,118.98,120.49,118.17,119.09,41606.0
2024-04-26 13:30:00,119.24,119.83,118.23,118.68,28280.0,119.24,119.83,118.23,118.68,28280.0
2024-04-26 14:00:00,118.65,118.72,117.47,117.58,16075.0,118.65,118.72,117.47,117.58,16075.0
2024-04-26 14:30:00,117.58,117.68,116.66,116.96,27875.0,117.58,117.68,116.66,116.96,27875.0
2024-04-26 15:00:00,116.88,117.23,115.76,116.31,29383.0,116.88,117.23,115.76,116.31,29383.0
2024-04-26 15:30:00,116.22,116.42,115.37,115.38,137383.0,116.22,116.42,115.37,115.38,137383.0
2024-04-29 09:30:00,115.65,117.28,115.65,116.86,18786.0,115.65,117.28,115.65,116.86,18786.0
2024-04-29 10:00:00,116.83,117.12,116.59,116.98,11207.0,116.83,117.12,116.59,116.98,11207.0
2024-04-29 10:30:00,116.91,117.48,116.17,117.37,25452.0,116.91,117.48,116.17,117.37,25452.0
2024-04-29 11:00:00,117.37,118.05,117.22,118.0,38184.0,117.37,118.05,117.22,118.0,38184.0
2024-04-29 11:30:00,118.08,119.06,117.94,118.97,81408.0,118.08,119.06,117.94,118.97,81408.0
2024-04-29 12:00:00,118.98,119.62,118.89,118.9,31007.0,118.98,119.62,118.89,118.9,31007.0
2024-04-29 12:30:00,118.84,119.14,118.47,118.59,11988.0,118.84,119.14,118.47,118.59,11988.0
2024-04-29 13:00:00,118.59,118.88,118.23,118.88,11693.0,118.59,118.88,118.23,118.88,11693.0
2024-04-29 13:30:00,118.81,118.81,118.0,118.48,18032.0,118.81,118.81,118.0,118.48,18032.0
2024-04-29 14:00:00,118.41,118.49,118.03,118.06,21039.0,118.41,118.49,118.03,118.06,21039.0
2024-04-29 14:30:00,118.13,118.13,117.26,117.27,20924.0,118.13,118.13,117.26,117.27,20924.0
2024-04-29 15:00:00,117.26,117.26,116.38,116.72,42231.0,117.26,117.26,116.38,116.72,42231.0
2024-04-29 15:30:00,116.81,118.52,116.69,118.46,181449.0,116.81,118.52,116.69,118.46,181449.0
2024-04-30 09:30:00,116.67,118.04,116.59,118.01,14893.0,116.67,118.04,116.59,118.01,14893.0
2024-04-30 10:00:00,118.06,118.06,117.55,118.0,9784.0,118.06,118.06,117.55,118.0,9784.0
2024-04-30 10:30:00,118.0,118.48,117.92,118.08,16168.0,118.0,118.48,117.92,118.08,16168.0
2024-04-30 11:00:00,118.04,118.09,117.06,117.29,16392.0,118.04,118.09,117.06,117.29,16392.0
2024-04-30 11:30:00,117.16,117.16,116.87,117.04,5172.0,117.16,117.16,116.87,117.04,5172.0
2024-04-30 12:00:00,117.04,117.25,116.94,117.14,10463.0,117.04,117.25,116.94,117.14,10463.0
2024-04-30 12:30:00,117.06,117.12,116.76,116.79,12227.0,117.06,117.12,116.76,116.79,12227.0
2024-04-30 13:00:00,116.74,116.9,116.63,116.63,11918.0,116.74,116.9,116.63,116.63,11918.0
2024-04-30 13:30:00,116.54,116.65,116.18,116.48,14363.0,116.54,116.65,116.18,116.48,14363.0
2024-04-30 14:00:00,116.5,116.72,116.16,116.33,8566.0,116.5,116.72,116.16,116.33,8566.0
2024-04-30 14:30:00,116.29,116.41,115.97,116.41,17723.0,116.29,116.41,115.97,116.41,17723.0
2024-04-30 15:00:00,116.39,116.52,115.59,115.78,11175.0,116.39,116.52,115.59,115.78,11175.0
2024-04-30 15:30:00,115.77,115.83,115.11,115.32,56463.0,115.77,115.83,115.11,115.32,56463.0
2024-05-01 09:30:00,115.13,116.24,114.94,116.04,16730.0,115.13,116.24,114.94,116.04,16730.0
2024-05-01 10:00:00,115.7,115.91,114.87,114.9,11246.0,115.7,115.91,114.87,114.9,11246.0
2024-05-01 10:30:00,114.92,115.19,114.48,115.1,63445.0,114.92,115.19,114.48,115.1,63445.0
2024-05-01 11:00:00,115.09,115.42,114.89,115.1,8698.0,115.09,115.42,114.89,115.1,8698.0
2024-05-01 11:30:00,115.14,115.43,114.85,114.93,18017.0,115.14,115.43,114.85,114.93,18017.0
2024-05-01 12:00:00,114.92,115.16,114.66,115.16,12657.0,114.92,115.16,114.66,115.16,12657.0
2024-05-01 12:30:00,115.14,115.23,114.95,115.03,6919.0,115.14,115.23,114.95,115.03,6919.0
2024-05-01 13:00:00,115.13,115.19,114.8,114.8,12598.0,115.13,115.19,114.8,114.8,12598.0
2024-05-01 13:30:00,114.8,115.1,114.8,115.0,9469.0,114.8,115.1,114.8,115.0,9469.0
2024-05-01 14:00:00,114.92,115.51,114.9,115.51,13350.0,114.92,115.51,114.9,115.51,13350.0
2024-05-01 14:30:00,115.42,119.84,114.87,119.49,77005.0,115.42,119.84,114.87,119.49,77005.0
2024-05-01 15:00:00,119.5,120.33,117.9,117.94,57349.0,119.5,120.33,117.9,117.94,57349.0
2024-05-01 15:30:00,117.81,117.81,114.86,114.87,147497.0,117.81,117.81,114.86,114.87,147497.0
2024-05-02 09:30:00,116.5,116.5,114.71,114.81,7923.0,116.5,116.5,114.71,114.81,7923.0
2024-05-02 10:00:00,114.74,114.74,113.51,114.51,9100.0,114.74,114.74,113.51,114.51,9100.0
2024-05-02 10:30:00,114.59,115.26,113.89,115.15,14684.0,114.59,115.26,113.89,115.15,14684.0
2024-05-02 11:00:00,115.17,115.34,114.86,114.96,13011.0,115.17,115.34,114.86,114.96,13011.0
2024-05-02 11:30:00,114.93,115.53,114.85,115.5,6891.0,114.93,115.53,114.85,115.5,6891.0
2024-05-02 12:00:00,115.55,115.55,115.01,115.26,14900.0,115.55,115.55,115.01,115.26,14900.0
2024-05-02 12:30:00,115.2,115.32,114.68,114.85,15410.0,115.2,115.32,114.68,114.85,15410.0
2024-05-02 13:00:00,114.86,115.18,114.86,114.97,8341.0,114.86,115.18,114.86,114.97,8341.0
2024-05-02 13:30:00,115.01,115.12,114.69,114.93,10920.0,115.01,115.12,114.69,114.93,10920.0
2024-05-02 14:00:00,114.98,115.42,114.92,115.34,13774.0,114.98,115.42,114.92,115.34,13774.0
2024-05-02 14:30:00,115.36,116.01,115.34,115.76,19597.0,115.36,116.01,115.34,115.76,19597.0
2024-05-02 15:00:00,115.79,115.92,115.47,115.61,23437.0,115.79,115.92,115.47,115.61,23437.0
2024-05-02 15:30:00,115.58,115.72,115.03,115.65,76060.0,115.58,115.72,115.03,115.65,76060.0
2024-05-03 09:30:00,118.57,120.47,118.52,118.79,19675.0,118.57,120.47,118.52,118.79,19675.0
2024-05-03 10:00:00,118.9,118.9,117.41,117.48,15879.0,118.9,118.9,117.41,117.48,15879.0
2024-05-03 10:30:00,117.53,117.53,116.84,116.98,7685.0,117.53,117.53,116.84,116.98,7685.0
2024-05-03 11:00:00,117.05,117.2,116.83,117.13,3712.0,117.05,117.2,116.83,117.13,3712.0
2024-05-03 11:30:00,117.07,117.15,116.52,117.11,7311.0,117.07,117.15,116.52,117.11,7311.0
2024-05-03 12:00:00,117.09,117.13,116.56,116.79,12292.0,117.09,117.13,116.56,116.79,12292.0
2024-05-03 12:30:00,116.81,116.83,116.55,116.59,3416.0,116.81,116.83,116.55,116.59,3416.0
2024-05-03 13:00:00,116.58,116.7,116.01,116.01,7883.0,116.58,116.7,116.01,116.01,7883.0
2024-05-03 13:30:00,115.86,116.5,115.85,116.5,3174.0,115.86,116.5,115.85,116.5,3174.0
2024-05-03 14:00:00,116.47,117.02,116.4,116.89,7803.0,116.47,117.02,116.4,116.89,7803.0
2024-05-03 14:30:00,116.84,116.94,116.57,116.72,5697.0,116.84,116.94,116.57,116.72,5697.0
2024-05-03 15:00:00,116.72,116.72,116.29,116.6,11284.0,116.72,116.72,116.29,116.6,11284.0
2024-05-03 15:30:00,116.59,116.87,116.23,116.36,70392.0,116.59,116.87,116.23,116.36,70392.0
2024-05-06 09:30:00,118.17,118.57,117.59,117.59,18366.0,118.17,118.57,117.59,117.59,18366.0
2024-05-06 10:00:00,117.9,118.2,117.62,117.92,12525.0,117.9,118.2,117.62,117.92,12525.0
2024-05-06 10:30:00,117.88,117.9,117.32,117.4,10897.0,117.88,117.9,117.32,117.4,10897.0
2024-05-06 11:00:00,117.41,117.41,116.99,116.99,12115.0,117.41,117.41,116.99,116.99,12115.0
2024-05-06 11:30:00,117.04,117.25,116.89,117.08,11475.0,117.04,117.25,116.89,117.08,11475.0
2024-05-06 12:00:00,117.08,117.66,117.03,117.61,27324.0,117.08,117.66,117.03,117.61,27324.0
2024-05-06 12:30:00,117.57,117.75,117.42,117.67,13512.0,117.57,117.75,117.42,117.67,13512.0
2024-05-06 13:00:00,117.68,117.8,117.49,117.72,12676.0,117.68,117.8,117.49,117.72,12676.0
2024-05-06 13:30:00,117.75,117.89,117.7,117.8,33456.0,117.75,117.89,117.7,117.8,33456.0
2024-05-06 14:00:00,117.79,118.03,117.72,117.96,23957.0,117.79,118.03,117.72,117.96,23957.0
2024-05-06 14:30:00,117.96,118.2,117.88,117.96,16113.0,117.96,118.2,117.88,117.96,16113.0
2024-05-06 15:00:00,117.88,118.02,117.61,117.84,13485.0,117.88,118.02,117.61,117.84,13485.0
2024-05-06 15:30:00,117.84,118.17,117.67,118.05,100035.0,117.84,118.17,117.67,118.05,100035.0
2024-05-07 09:30:00,118.58,118.58,117.86,118.13,4682.0,118.58,118.58,117.86,118.13,4682.0
2024-05-07 10:00:00,118.13,118.3,117.38,117.81,76427.0,118.13,118.3,117.38,117.81,76427.0
2024-05-07 10:30:00,117.95,118.12,117.64,117.95,28849.0,117.95,118.12,117.64,117.95,28849.0
2024-05-07 11:00:00,117.98,117.98,117.5,117.69,8509.0,117.98,117.98,117.5,117.69,8509.0
2024-05-07 11:30:00,117.77,117.97,117.65,117.72,7687.0,117.77,117.97,117.65,117.72,7687.0
2024-05-07 12:00:00,117.72,117.84,117.45,117.67,5880.0,117.72,117.84,117.45,117.67,5880.0
2024-05-07 12:30:00,117.65,117.75,117.51,117.64,6471.0,117.65,117.75,117.51,117.64,6471.0
2024-05-07 13:00:00,117.7,118.0,117.67,118.0,13645.0,117.7,118.0,117.67,118.0,13645.0
2024-05-07 13:30:00,118.01,118.05,117.76,117.81,8115.0,118.01,118.05,117.76,117.81,8115.0
2024-05-07 14:00:00,117.91,118.05,117.89,118.05,5041.0,117.91,118.05,117.89,118.05,5041.0
2024-05-07 14:30:00,118.01,118.3,117.95,118.03,13874.0,118.01,118.3,117.95,118.03,13874.0
2024-05-07 15:00:00,117.99,118.42,117.93,118.07,18123.0,117.99,118.42,117.93,118.07,18123.0
2024-05-07 15:30:00,118.17,118.35,118.0,118.11,77511.0,118.17,118.35,118.0,118.11,77511.0
2024-05-08 09:30:00,117.45,117.99,117.44,117.9,3800.0,117.45,117.99,117.44,117.9,3800.0
2024-05-08 10:00:00,118.11,118.14,117.65,117.68,42816.0,118.11,118.14,117.65,117.68,42816.0
2024-05-08 10:30:00,117.54,117.74,117.24,117.57,50603.0,117.54,117.74,117.24,117.57,50603.0
2024-05-08 11:00:00,117.59,117.69,117.29,117.33,4492.0,117.59,117.69,117.29,117.33,4492.0
2024-05-08 11:30:00,117.23,117.7,117.23,117.54,3600.0,117.23,117.7,117.23,117.54,3600.0
2024-05-08 12:00:00,117.51,117.7,117.45,117.52,7903.0,117.51,117.7,117.45,117.52,7903.0
2024-05-08 12:30:00,117.55,117.6,117.24,117.28,7408.0,117.55,117.6,117.24,117.28,7408.0
2024-05-08 13:00:00,117.28,117.79,117.23,117.76,8285.0,117.28,117.79,117.23,117.76,8285.0
2024-05-08 13:30:00,117.74,118.04,117.63,118.04,8411.0,117.74,118.04,117.63,118.04,8411.0
2024-05-08 14:00:00,118.05,118.27,117.96,118.21,5378.0,118.05,118.27,117.96,118.21,5378.0
2024-05-08 14:30:00,118.22,118.22,117.82,117.93,11673.0,118.22,118.22,117.82,117.93,11673.0
2024-05-08 15:00:00,117.89,118.18,117.85,118.01,100871.0,117.89,118.18,117.85,118.01,100871.0
2024-05-08 15:30:00,118.07,118.3,117.96,118.22,45510.0,118.07,118.3,117.96,118.22,45510.0
2024-05-09 09:30:00,118.3,118.99,117.83,118.98,13440.0,118.3,118.99,117.83,118.98,13440.0
2024-05-09 10:00:00,118.88,119.4,118.83,119.2,8546.0,118.88,119.4,118.83,119.2,8546.0
2024-05-09 10:30:00,119.25,119.39,119.24,119.34,4880.0,119.25,119.39,119.24,119.34,4880.0
2024-05-09 11:00:00,119.38,119.53,118.76,118.88,28938.0,119.38,119.53,118.76,118.88,28938.0
2024-05-09 11:30:00,118.9,119.2,117.91,118.67,48273.0,118.9,119.2,117.91,118.67,48273.0
2024-05-09 12:00:00,118.76,118.76,118.45,118.53,3645.0,118.76,118.76,118.45,118.53,3645.0
2024-05-09 12:30:00,118.45,118.72,118.2,118.72,7620.0,118.45,118.72,118.2,118.72,7620.0
2024-05-09 13:00:00,118.71,118.94,118.55,118.62,4311.0,118.71,118.94,118.55,118.62,4311.0
2024-05-09 13:30:00,118.59,119.13,118.52,119.05,6151.0,118.59,119.13,118.52,119.05,6151.0
2024-05-09 14:00:00,119.07,119.07,118.88,118.96,6460.0,119.07,119.07,118.88,118.96,6460.0
2024-05-09 14:30:00,118.95,119.18,118.94,119.16,6153.0,118.95,119.18,118.94,119.16,6153.0
2024-05-09 15:00:00,119.16,119.5,119.15,119.46,10011.0,119.16,119.5,119.15,119.46,10011.0
2024-05-09 15:30:00,119.46,119.78,119.27,119.71,63831.0,119.46,119.78,119.27,119.71,63831.0
2024-05-10 09:30:00,119.92,120.22,119.47,119.9,6591.0,119.92,120.22,119.47,119.9,6591.0
2024-05-10 10:00:00,119.84,119.94,119.34,119.57,7803.0,119.84,119.94,119.34,119.57,7803.0
2024-05-10 10:30:00,119.57,119.78,119.38,119.39,6538.0,119.57,119.78,119.38,119.39,6538.0
2024-05-10 11:00:00,119.48,119.65,119.34,119.45,6293.0,119.48,119.65,119.34,119.45,6293.0
2024-05-10 11:30:00,119.37,119.57,119.16,119.44,8171.0,119.37,119.57,119.16,119.44,8171.0
2024-05-10 12:00:00,119.45,119.6,119.13,119.21,4989.0,119.45,119.6,119.13,119.21,4989.0
2024-05-10 12:30:00,119.15,119.32,119.12,119.21,2200.0,119.15,119.32,119.12,119.21,2200.0
2024-05-10 13:00:00,119.23,119.34,118.98,119.13,7135.0,119.23,119.34,118.98,119.13,7135.0
2024-05-10 13:30:00,119.09,119.41,119.09,119.41,8317.0,119.09,119.41,119.09,119.41,8317.0
2024-05-10 14:00:00,119.43,119.43,118.82,119.23,12712.0,119.43,119.43,118.82,119.23,12712.0
2024-05-10 14:30:00,119.23,119.82,119.15,119.73,16818.0,119.23,119.82,119.15,119.73,16818.0
2024-05-10 15:00:00,119.67,119.97,119.52,119.97,22492.0,119.67,119.97,119.52,119.97,22492.0
2024-05-10 15:30:00,120.02,120.22,119.59,119.74,113025.0,120.02,120.22,119.59,119.74,113025.0
2024-05-13 09:30:00,120.77,122.53,120.77,122.22,22360.0,120.77,122.53,120.77,122.22,22360.0
2024-05-13 10:00:00,122.2,122.83,121.73,122.15,8494.0,122.2,122.83,121.73,122.15,8494.0
2024-05-13 10:30:00,122.07,122.53,121.65,121.66,10834.0,122.07,122.53,121.65,121.66,10834.0
2024-05-13 11:00:00,121.94,121.97,121.59,121.64,4831.0,121.94,121.97,121.59,121.64,4831.0
2024-05-13 11:30:00,121.75,121.79,121.28,121.38,7300.0,121.75,121.79,121.28,121.38,7300.0
2024-05-13 12:00:00,121.37,121.49,121.17,121.49,5998.0,121.37,121.49,121.17,121.49,5998.0
2024-05-13 12:30:00,121.37,121.5,121.18,121.37,6402.0,121.37,121.5,121.18,121.37,6402.0
2024-05-13 13:00:00,121.27,121.27,120.96,121.22,3722.0,121.27,121.27,120.96,121.22,3722.0
2024-05-13 13:30:00,121.2,121.66,121.2,121.62,7097.0,121.2,121.66,121.2,121.62,7097.0
2024-05-13 14:00:00,121.54,121.54,121.34,121.34,5433.0,121.54,121.54,121.34,121.34,5433.0
2024-05-13 14:30:00,121.34,121.63,121.26,121.41,12555.0,121.34,121.63,121.26,121.41,12555.0
2024-05-13 15:00:00,121.45,121.65,121.4,121.46,10221.0,121.45,121.65,121.4,121.46,10221.0
2024-05-13 15:30:00,121.45,121.52,121.06,121.07,51360.0,121.45,121.52,121.06,121.07,51360.0
2024-05-14 09:30:00,122.61,123.22,121.82,122.93,24444.0,122.61,123.22,121.82,122.93,24444.0
2024-05-14 10:00:00,122.95,123.33,122.75,122.92,27760.0,122.95,123.33,122.75,122.92,27760.0
2024-05-14 10:30:00,122.96,122.96,121.69,121.81,20472.0,122.96,122.96,121.69,121.81,20472.0
2024-05-14 11:00:00,121.77,122.02,121.47,121.69,7440.0,121.77,122.02,121.47,121.69,7440.0
2024-05-14 11:30:00,121.69,121.99,121.46,121.63,11314.0,121.69,121.99,121.46,121.63,11314.0
2024-05-14 12:00:00,121.59,122.25,121.59,122.08,21733.0,121.59,122.25,121.59,122.08,21733.0
2024-05-14 12:30:00,122.13,122.13,121.69,121.83,9648.0,122.13,122.13,121.69,121.83,9648.0
2024-05-14 13:00:00,121.83,122.03,121.53,122.03,7534.0,121.83,122.03,121.53,122.03,7534.0
2024-05-14 13:30:00,122.04,122.25,121.83,122.07,22779.0,122.04,122.25,121.83,122.07,22779.0
2024-05-14 14:00:00,122.04,122.24,121.94,122.11,12748.0,122.04,122.24,121.94,122.11,12748.0
2024-05-14 14:30:00,122.03,122.56,122.03,122.4,34670.0,122.03,122.56,122.03,122.4,34670.0
2024-05-14 15:00:00,122.46,122.57,122.33,122.52,17656.0,122.46,122.57,122.33,122.52,17656.0
2024-05-14 15:30:00,122.51,123.17,122.36,123.0,75003.0,122.51,123.17,122.36,123.0,75003.0
2024-05-15 09:30:00,125.53,126.36,124.49,124.93,18968.0,125.53,126.36,124.49,124.93,18968.0
2024-05-15 10:00:00,124.76,125.86,124.47,125.68,27625.0,124.76,125.86,124.47,125.68,27625.0
2024-05-15 10:30:00,125.71,126.52,125.68,126.05,20639.0,125.71,126.52,125.68,126.05,20639.0
2024-05-15 11:00:00,125.98,126.48,125.84,126.48,37456.0,125.98,126.48,125.84,126.48,37456.0
2024-05-15 11:30:00,126.45,126.62,125.51,125.56,21527.0,126.45,126.62,125.51,125.56,21527.0
2024-05-15 12:00:00,125.59,125.59,124.8,125.08,30182.0,125.59,125.59,124.8,125.08,30182.0
2024-05-15 12:30:00,125.04,125.2,124.37,124.74,21237.0,125.04,125.2,124.37,124.74,21237.0
2024-05-15 13:00:00,124.76,124.93,124.12,124.28,11816.0,124.76,124.93,124.12,124.28,11816.0
2024-05-15 13:30:00,124.31,124.39,123.97,124.3,15812.0,124.31,124.39,123.97,124.3,15812.0
2024-05-15 14:00:00,124.38,124.58,124.37,124.54,8989.0,124.38,124.58,124.37,124.54,8989.0
2024-05-15 14:30:00,124.55,124.68,123.78,123.93,31733.0,124.55,124.68,123.78,123.93,31733.0
2024-05-15 15:00:00,123.89,124.12,123.6,123.63,53713.0,123.89,124.12,123.6,123.63,53713.0
2024-05-15 15:30:00,123.56,124.02,123.24,123.33,126678.0,123.56,124.02,123.24,123.33,126678.0
2024-05-16 09:30:00,122.56,123.08,122.16,122.34,9389.0,122.56,123.08,122.16,122.34,9389.0
2024-05-16 10:00:00,122.34,123.11,122.25,122.87,17526.0,122.34,123.11,122.25,122.87,17526.0
2024-05-16 10:30:00,122.87,122.95,121.15,121.79,33348.0,122.87,122.95,121.15,121.79,33348.0
2024-05-16 11:00:00,121.83,122.11,121.32,121.36,7689.0,121.83,122.11,121.32,121.36,7689.0
2024-05-16 11:30:00,121.41,121.8,121.41,121.77,3353.0,121.41,121.8,121.41,121.77,3353.0
2024-05-16 12:00:00,121.66,121.86,121.33,121.46,4650.0,121.66,121.86,121.33,121.46,4650.0
2024-05-16 12:30:00,121.54,122.16,121.53,121.96,7392.0,121.54,122.16,121.53,121.96,7392.0
2024-05-16 13:00:00,121.9,121.93,121.13,121.13,8541.0,121.9,121.93,121.13,121.13,8541.0
2024-05-16 13:30:00,121.13,121.41,121.12,121.41,7735.0,121.13,121.41,121.12,121.41,7735.0
2024-05-16 14:00:00,121.41,121.41,121.0,121.23,4192.0,121.41,121.41,121.0,121.23,4192.0
2024-05-16 14:30:00,121.22,121.29,121.19,121.29,3447.0,121.22,121.29,121.19,121.29,3447.0
2024-05-16 15:00:00,121.24,121.42,121.08,121.23,5789.0,121.24,121.42,121.08,121.23,5789.0
2024-05-16 15:30:00,121.2,121.23,120.84,120.91,71849.0,121.2,121.23,120.84,120.91,71849.0
2024-05-17 09:30:00,121.02,121.12,120.54,120.66,16344.0,121.02,121.12,120.54,120.66,16344.0
2024-05-17 10:00:00,120.55,120.91,120.41,120.83,10333.0,120.55,120.91,120.41,120.83,10333.0
2024-05-17 10:30:00,120.74,120.74,120.35,120.58,5322.0,120.74,120.74,120.35,120.58,5322.0
2024-05-17 11:00:00,120.65,120.79,120.37,120.37,8109.0,120.65,120.79,120.37,120.37,8109.0
2024-05-17 11:30:00,120.33,120.51,120.15,120.5,24393.0,120.33,120.51,120.15,120.5,24393.0
2024-05-17 12:00:00,120.51,120.59,120.17,120.33,14966.0,120.51,120.59,120.17,120.33,14966.0
2024-05-17 12:30:00,120.35,120.47,120.26,120.35,4452.0,120.35,120.47,120.26,120.35,4452.0
2024-05-17 13:00:00,120.38,120.83,120.37,120.61,17147.0,120.38,120.83,120.37,120.61,17147.0
2024-05-17 13:30:00,120.65,120.71,120.26,120.32,10398.0,120.65,120.71,120.26,120.32,10398.0
2024-05-17 14:00:00,120.26,120.32,120.15,120.25,16692.0,120.26,120.32,120.15,120.25,16692.0
2024-05-17 14:30:00,120.34,120.44,120.15,120.42,8766.0,120.34,120.44,120.15,120.42,8766.0
2024-05-17 15:00:00,120.38,120.61,120.16,120.44,16153.0,120.38,120.61,120.16,120.44,16153.0
2024-05-17 15:30:00,120.44,120.88,120.29,120.39,101023.0,120.44,120.88,120.29,120.39,101023.0
2024-05-20 09:30:00,120.64,120.64,119.87,119.95,17517.0,120.64,120.64,119.87,119.95,17517.0
2024-05-20 10:00:00,119.95,120.08,119.37,119.64,13726.0,119.95,120.08,119.37,119.64,13726.0
2024-05-20 10:30:00,119.63,120.12,119.43,119.92,43205.0,119.63,120.12,119.43,119.92,43205.0
2024-05-20 11:00:00,120.06,120.31,119.88,120.23,14014.0,120.06,120.31,119.88,120.23,14014.0
2024-05-20 11:30:00,120.31,120.52,119.95,120.32,13536.0,120.31,120.52,119.95,120.32,13536.0
2024-05-20 12:00:00,120.32,120.58,120.03,120.04,12118.0,120.32,120.58,120.03,120.04,12118.0
2024-05-20 12:30:00,120.03,120.25,119.84,119.84,16303.0,120.03,120.25,119.84,119.84,16303.0
2024-05-20 13:00:00,119.87,119.99,119.55,119.66,18440.0,119.87,119.99,119.55,119.66,18440.0
2024-05-20 13:30:00,119.63,119.88,119.46,119.47,13853.0,119.63,119.88,119.46,119.47,13853.0
2024-05-20 14:00:00,119.46,119.46,119.15,119.41,12969.0,119.46,119.46,119.15,119.41,12969.0
2024-05-20 14:30:00,119.35,119.62,119.28,119.29,16122.0,119.35,119.62,119.28,119.29,16122.0
2024-05-20 15:00:00,119.22,119.47,119.15,119.27,18850.0,119.22,119.47,119.15,119.27,18850.0
2024-05-20 15:30:00,119.22,119.46,118.58,118.87,118835.0,119.22,119.46,118.58,118.87,118835.0
2024-05-21 09:30:00,118.66,118.75,117.22,117.22,10822.0,118.66,118.75,117.22,117.22,10822.0
2024-05-21 10:00:00,117.29,118.4,117.28,118.17,17028.0,117.29,118.4,117.28,118.17,17028.0
2024-05-21 10:30:00,118.17,118.75,117.95,118.57,35504.0,118.17,118.75,117.95,118.57,35504.0
2024-05-21 11:00:00,118.54,118.68,118.42,118.55,25901.0,118.54,118.68,118.42,118.55,25901.0
2024-05-21 11:30:00,118.56,118.8,118.45,118.53,25337.0,118.56,118.8,118.45,118.53,25337.0
2024-05-21 12:00:00,118.54,118.61,118.0,118.51,19445.0,118.54,118.61,118.0,118.51,19445.0
2024-05-21 12:30:00,118.58,118.84,118.37,118.81,9028.0,118.58,118.84,118.37,118.81,9028.0
2024-05-21 13:00:00,118.8,119.03,118.7,118.94,17349.0,118.8,119.03,118.7,118.94,17349.0
2024-05-21 13:30:00,118.85,119.02,118.6,118.99,14322.0,118.85,119.02,118.6,118.99,14322.0
2024-05-21 14:00:00,119.02,119.25,118.92,119.03,16028.0,119.02,119.25,118.92,119.03,16028.0
2024-05-21 14:30:00,119.07,119.42,118.98,119.17,20299.0,119.07,119.42,118.98,119.17,20299.0
2024-05-21 15:00:00,119.12,119.33,118.85,119.13,88974.0,119.12,119.33,118.85,119.13,88974.0
2024-05-21 15:30:00,119.09,119.6,118.89,119.51,136522.0,119.09,119.6,118.89,119.51,136522.0
2024-05-22 09:30:00,118.69,119.57,118.69,119.01,10212.0,118.69,119.57,118.69,119.01,10212.0
2024-05-22 10:00:00,118.4,119.1,118.09,118.72,44991.0,118.4,119.1,118.09,118.72,44991.0
2024-05-22 10:30:00,118.8,119.02,118.22,118.43,17897.0,118.8,119.02,118.22,118.43,17897.0
2024-05-22 11:00:00,118.52,118.66,118.27,118.39,9251.0,118.52,118.66,118.27,118.39,9251.0
2024-05-22 11:30:00,118.44,118.58,118.05,118.55,9457.0,118.44,118.58,118.05,118.55,9457.0
2024-05-22 12:00:00,118.53,118.59,118.25,118.47,18402.0,118.53,118.59,118.25,118.47,18402.0
2024-05-22 12:30:00,118.58,118.78,118.47,118.78,5981.0,118.58,118.78,118.47,118.78,5981.0
2024-05-22 13:00:00,118.82,118.93,118.36,118.37,8303.0,118.82,118.93,118.36,118.37,8303.0
2024-05-22 13:30:00,118.48,118.51,118.18,118.44,6466.0,118.48,118.51,118.18,118.44,6466.0
2024-05-22 14:00:00,118.36,118.43,117.56,117.56,21169.0,118.36,118.43,117.56,117.56,21169.0
2024-05-22 14:30:00,117.4,117.4,117.06,117.14,12387.0,117.4,117.4,117.06,117.14,12387.0
2024-05-22 15:00:00,117.19,117.51,117.11,117.24,18422.0,117.19,117.51,117.11,117.24,18422.0
2024-05-22 15:30:00,117.24,117.59,116.92,117.42,102930.0,117.24,117.59,116.92,117.42,102930.0
2024-05-23 09:30:00,117.82,117.82,114.62,114.76,22692.0,117.82,117.82,114.62,114.76,22692.0
2024-05-23 10:00:00,114.76,115.9,114.61,114.7,37389.0,114.76,115.9,114.61,114.7,37389.0
2024-05-23 10:30:00,114.79,115.38,114.49,114.98,26286.0,114.79,115.38,114.49,114.98,26286.0
2024-05-23 11:00:00,115.05,115.63,115.02,115.13,33140.0,115.05,115.63,115.02,115.13,33140.0
2024-05-23 11:30:00,115.13,115.8,115.07,115.61,14872.0,115.13,115.8,115.07,115.61,14872.0
2024-05-23 12:00:00,115.71,116.07,115.59,116.05,14177.0,115.71,116.07,115.59,116.05,14177.0
2024-05-23 12:30:00,116.06,116.17,115.61,115.7,9791.0,116.06,116.17,115.61,115.7,9791.0
2024-05-23 13:00:00,115.76,115.99,115.61,115.99,16617.0,115.76,115.99,115.61,115.99,16617.0
2024-05-23 13:30:00,115.99,115.99,115.17,115.28,12937.0,115.99,115.99,115.17,115.28,12937.0
2024-05-23 14:00:00,115.19,115.24,114.86,115.06,17415.0,115.19,115.24,114.86,115.06,17415.0
2024-05-23 14:30:00,115.0,115.47,114.91,115.33,21574.0,115.0,115.47,114.91,115.33,21574.0
2024-05-23 15:00:00,115.3,115.44,115.25,115.43,13668.0,115.3,115.44,115.25,115.43,13668.0
2024-05-23 15:30:00,115.43,115.9,115.3,115.82,50525.0,115.43,115.9,115.3,115.82,50525.0
2024-05-24 09:30:00,116.88,116.88,115.74,116.05,5340.0,116.88,116.88,115.74,116.05,5340.0
2024-05-24 10:00:00,116.23,116.45,116.06,116.22,9988.0,116.23,116.45,116.06,116.22,9988.0
2024-05-24 10:30:00,116.22,116.4,115.93,116.38,7755.0,116.22,116.4,115.93,116.38,7755.0
2024-05-24 11:00:00,116.48,116.67,116.4,116.4,10505.0,116.48,116.67,116.4,116.4,10505.0
2024-05-24 11:30:00,116.42,116.53,116.27,116.48,9003.0,116.42,116.53,116.27,116.48,9003.0
2024-05-24 12:00:00,116.5,116.8,116.44,116.66,16103.0,116.5,116.8,116.44,116.66,16103.0
2024-05-24 12:30:00,116.69,116.69,116.21,116.43,8504.0,116.69,116.69,116.21,116.43,8504.0
2024-05-24 13:00:00,116.43,116.53,116.35,116.4,5852.0,116.43,116.53,116.35,116.4,5852.0
2024-05-24 13:30:00,116.45,116.56,116.3,116.42,11363.0,116.45,116.56,116.3,116.42,11363.0
2024-05-24 14:00:00,116.32,116.54,116.11,116.2,6177.0,116.32,116.54,116.11,116.2,6177.0
2024-05-24 14:30:00,116.14,116.33,116.09,116.09,7092.0,116.14,116.33,116.09,116.09,7092.0
2024-05-24 15:00:00,116.12,116.44,115.96,116.43,16206.0,116.12,116.44,115.96,116.43,16206.0
2024-05-24 15:30:00,116.34,116.48,116.13,116.4,44782.0,116.34,116.48,116.13,116.4,44782.0
2024-05-28 09:30:00,116.56,116.61,115.11,115.14,16626.0,116.56,116.61,115.11,115.14,16626.0
2024-05-28 10:00:00,115.27,115.6,115.04,115.33,8621.0,115.27,115.6,115.04,115.33,8621.0
2024-05-28 10:30:00,115.33,115.81,115.01,115.4,17860.0,115.33,115.81,115.01,115.4,17860.0
2024-05-28 11:00:00,115.26,115.66,115.24,115.59,19330.0,115.26,115.66,115.24,115.59,19330.0
2024-05-28 11:30:00,115.47,116.14,115.42,116.06,14153.0,115.47,116.14,115.42,116.06,14153.0
2024-05-28 12:00:00,116.04,116.74,115.88,116.01,21613.0,116.04,116.74,115.88,116.01,21613.0
2024-05-28 12:30:00,116.04,116.36,115.95,116.25,6489.0,116.04,116.36,115.95,116.25,6489.0
2024-05-28 13:00:00,116.18,116.4,115.91,116.07,12627.0,116.18,116.4,115.91,116.07,12627.0
2024-05-28 13:30:00,115.96,116.1,115.49,115.72,16595.0,115.96,116.1,115.49,115.72,16595.0
2024-05-28 14:00:00,115.64,115.8,115.27,115.27,11780.0,115.64,115.8,115.27,115.27,11780.0
2024-05-28 14:30:00,115.16,115.38,114.9,115.32,49123.0,115.16,115.38,114.9,115.32,49123.0
2024-05-28 15:00:00,115.37,115.45,115.01,115.26,15009.0,115.37,115.45,115.01,115.26,15009.0
2024-05-28 15:30:00,115.25,115.9,115.17,115.75,105351.0,115.25,115.9,115.17,115.75,105351.0
2024-05-29 09:30:00,114.2,115.05,114.2,115.03,11786.0,114.2,115.05,114.2,115.03,11786.0
2024-05-29 10:00:00,115.11,115.48,115.08,115.48,11298.0,115.11,115.48,115.08,115.48,11298.0
2024-05-29 10:30:00,115.39,115.69,115.27,115.42,12242.0,115.39,115.69,115.27,115.42,12242.0
2024-05-29 11:00:00,115.38,115.63,115.29,115.49,25484.0,115.38,115.63,115.29,115.49,25484.0
2024-05-29 11:30:00,115.54,115.58,115.34,115.58,11375.0,115.54,115.58,115.34,115.58,11375.0
2024-05-29 12:00:00,115.52,115.62,115.4,115.51,8100.0,115.52,115.62,115.4,115.51,8100.0
2024-05-29 12:30:00,115.52,115.75,115.36,115.68,16866.0,115.52,115.75,115.36,115.68,16866.0
2024-05-29 13:00:00,115.73,115.74,115.35,115.58,14588.0,115.73,115.74,115.35,115.58,14588.0
2024-05-29 13:30:00,115.58,115.98,115.54,115.92,18358.0,115.58,115.98,115.54,115.92,18358.0
2024-05-29 14:00:00,115.94,115.98,115.67,115.74,12470.0,115.94,115.98,115.67,115.74,12470.0
2024-05-29 14:30:00,115.7,115.82,115.51,115.66,22228.0,115.7,115.82,115.51,115.66,22228.0
2024-05-29 15:00:00,115.68,116.1,115.64,116.0,29984.0,115.68,116.1,115.64,116.0,29984.0
2024-05-29 15:30:00,115.95,116.11,115.65,116.03,72198.0,115.95,116.11,115.65,116.03,72198.0
2024-05-30 09:30:00,117.23,118.71,117.0,118.47,67374.0,117.23,118.71,117.0,118.47,67374.0
2024-05-30 10:00:00,118.54,118.54,117.75,118.19,15170.0,118.54,118.54,117.75,118.19,15170.0
2024-05-30 10:30:00,118.23,118.45,118.01,118.15,12580.0,118.23,118.45,118.01,118.15,12580.0
2024-05-30 11:00:00,118.22,118.58,117.78,118.38,11363.0,118.22,118.58,117.78,118.38,11363.0
2024-05-30 11:30:00,118.31,118.31,117.45,117.6,22022.0,118.31,118.31,117.45,117.6,22022.0
2024-05-30 12:00:00,117.56,117.86,117.46,117.56,27436.0,117.56,117.86,117.46,117.56,27436.0
2024-05-30 12:30:00,117.63,117.82,117.53,117.59,12692.0,117.63,117.82,117.53,117.59,12692.0
2024-05-30 13:00:00,117.59,118.23,117.59,118.15,39172.0,117.59,118.23,117.59,118.15,39172.0
2024-05-30 13:30:00,118.1,118.34,117.97,118.17,15738.0,118.1,118.34,117.97,118.17,15738.0
2024-05-30 14:00:00,118.1,118.1,117.78,118.03,16712.0,118.1,118.1,117.78,118.03,16712.0
2024-05-30 14:30:00,118.07,118.07,117.75,118.05,26280.0,118.07,118.07,117.75,118.05,26280.0
2024-05-30 15:00:00,118.08,118.51,118.06,118.4,21574.0,118.08,118.51,118.06,118.4,21574.0
2024-05-30 15:30:00,118.43,118.64,117.9,118.63,62053.0,118.43,118.64,117.9,118.63,62053.0
2024-05-31 09:30:00,119.49,121.06,119.33,120.4,8815.0,119.49,121.06,119.33,120.4,8815.0
2024-05-31 10:00:00,120.16,120.59,119.91,120.31,10719.0,120.16,120.59,119.91,120.31,10719.0
2024-05-31 10:30:00,120.27,120.72,120.13,120.51,24485.0,120.27,120.72,120.13,120.51,24485.0
2024-05-31 11:00:00,120.45,121.24,120.43,120.85,9455.0,120.45,121.24,120.43,120.85,9455.0
2024-05-31 11:30:00,120.72,121.06,120.49,120.66,17778.0,120.72,121.06,120.49,120.66,17778.0
2024-05-31 12:00:00,120.65,120.65,120.16,120.39,46684.0,120.65,120.65,120.16,120.39,46684.0
2024-05-31 12:30:00,120.37,120.61,120.34,120.61,7608.0,120.37,120.61,120.34,120.61,7608.0
2024-05-31 13:00:00,120.6,121.04,120.6,121.0,7428.0,120.6,121.04,120.6,121.0,7428.0
2024-05-31 13:30:00,121.04,121.05,120.84,120.89,12092.0,121.04,121.05,120.84,120.89,12092.0
2024-05-31 14:00:00,120.91,121.29,120.88,121.01,20138.0,120.91,121.29,120.88,121.01,20138.0
2024-05-31 14:30:00,120.99,121.16,120.65,120.8,12850.0,120.99,121.16,120.65,120.8,12850.0
2024-05-31 15:00:00,120.72,121.24,120.57,121.2,13845.0,120.72,121.24,120.57,121.2,13845.0
2024-05-31 15:30:00,121.0,122.08,120.91,121.93,101709.0,121.0,122.08,120.91,121.93,101709.0
2024-06-03 09:30:00,122.68,122.68,121.2,121.59,10634.0,122.68,122.68,121.2,121.59,10634.0
2024-06-03 10:00:00,121.55,122.05,121.17,121.33,24211.0,121.55,122.05,121.17,121.33,24211.0
2024-06-03 10:30:00,121.16,121.64,120.85,121.64,12797.0,121.16,121.64,120.85,121.64,12797.0
2024-06-03 11:00:00,121.61,121.79,121.34,121.36,9125.0,121.61,121.79,121.34,121.36,9125.0
2024-06-03 11:30:00,121.54,121.68,121.21,121.4,12088.0,121.54,121.68,121.21,121.4,12088.0
2024-06-03 12:00:00,121.41,121.46,120.49,120.52,16494.0,121.41,121.46,120.49,120.52,16494.0
2024-06-03 12:30:00,120.49,120.54,120.05,120.35,9704.0,120.49,120.54,120.05,120.35,9704.0
2024-06-03 13:00:00,120.31,120.37,119.75,120.37,8301.0,120.31,120.37,119.75,120.37,8301.0
2024-06-03 13:30:00,120.37,120.6,120.15,120.59,8283.0,120.37,120.6,120.15,120.59,8283.0
2024-06-03 14:00:00,120.65,121.01,120.64,120.9,7728.0,120.65,121.01,120.64,120.9,7728.0
2024-06-03 14:30:00,120.96,121.05,120.65,120.81,12182.0,120.96,121.05,120.65,120.81,12182.0
2024-06-03 15:00:00,120.73,120.84,120.5,120.78,8517.0,120.73,120.84,120.5,120.78,8517.0
2024-06-03 15:30:00,120.74,121.28,120.61,121.1,100853.0,120.74,121.28,120.61,121.1,100853.0
2024-06-04 09:30:00,119.62,120.54,119.62,120.23,6261.0,119.62,120.54,119.62,120.23,6261.0
2024-06-04 10:00:00,120.33,120.52,120.15,120.19,11652.0,120.33,120.52,120.15,120.19,11652.0
2024-06-04 10:30:00,120.19,120.32,119.89,119.93,17078.0,120.19,120.32,119.89,119.93,17078.0
2024-06-04 11:00:00,119.94,120.24,119.92,120.16,12868.0,119.94,120.24,119.92,120.16,12868.0
2024-06-04 11:30:00,120.16,120.16,119.14,119.38,16813.0,120.16,120.16,119.14,119.38,16813.0
2024-06-04 12:00:00,119.35,119.57,119.19,119.45,59149.0,119.35,119.57,119.19,119.45,59149.0
2024-06-04 12:30:00,119.38,119.55,119.08,119.09,11176.0,119.38,119.55,119.08,119.09,11176.0
2024-06-04 13:00:00,119.09,119.17,118.49,119.17,35955.0,119.09,119.17,118.49,119.17,35955.0
2024-06-04 13:30:00,119.16,119.18,118.12,118.14,72874.0,119.16,119.18,118.12,118.14,72874.0
2024-06-04 14:00:00,118.07,118.53,118.0,118.33,15236.0,118.07,118.53,118.0,118.33,15236.0
2024-06-04 14:30:00,118.2,118.36,117.74,117.91,43364.0,118.2,118.36,117.74,117.91,43364.0
2024-06-04 15:00:00,117.89,117.89,116.58,116.67,50880.0,117.89,117.89,116.58,116.67,50880.0
2024-06-04 15:30:00,116.75,116.8,115.63,115.64,165760.0,116.75,116.8,115.63,115.64,165760.0
2024-06-05 09:30:00,116.46,116.6,115.04,115.13,24149.0,116.46,116.6,115.04,115.13,24149.0
2024-06-05 10:00:00,115.14,115.34,114.67,114.69,24933.0,115.14,115.34,114.67,114.69,24933.0
2024-06-05 10:30:00,114.78,115.39,114.69,115.22,27365.0,114.78,115.39,114.69,115.22,27365.0
2024-06-05 11:00:00,115.2,115.75,115.12,115.7,29320.0,115.2,115.75,115.12,115.7,29320.0
2024-06-05 11:30:00,115.71,116.01,115.7,115.97,11322.0,115.71,116.01,115.7,115.97,11322.0
2024-06-05 12:00:00,115.89,115.89,115.17,115.2,13879.0,115.89,115.89,115.17,115.2,13879.0
2024-06-05 12:30:00,115.21,115.66,115.21,115.63,13753.0,115.21,115.66,115.21,115.63,13753.0
2024-06-05 13:00:00,115.56,115.71,115.36,115.44,10343.0,115.56,115.71,115.36,115.44,10343.0
2024-06-05 13:30:00,115.44,115.97,115.32,115.89,14035.0,115.44,115.97,115.32,115.89,14035.0
2024-06-05 14:00:00,115.9,116.42,115.79,116.4,21957.0,115.9,116.42,115.79,116.4,21957.0
2024-06-05 14:30:00,116.45,117.27,116.45,117.19,24225.0,116.45,117.27,116.45,117.19,24225.0
2024-06-05 15:00:00,117.19,117.45,116.8,117.29,15307.0,117.19,117.45,116.8,117.29,15307.0
2024-06-05 15:30:00,117.19,117.98,117.17,117.95,71616.0,117.19,117.98,117.17,117.95,71616.0
2024-06-06 09:30:00,117.47,117.47,116.26,116.94,22765.0,117.47,117.47,116.26,116.94,22765.0
2024-06-06 10:00:00,116.79,116.81,116.15,116.32,11449.0,116.79,116.81,116.15,116.32,11449.0
2024-06-06 10:30:00,116.36,116.43,116.2,116.37,6645.0,116.36,116.43,116.2,116.37,6645.0
2024-06-06 11:00:00,116.32,116.64,116.17,116.45,7730.0,116.32,116.64,116.17,116.45,7730.0
2024-06-06 11:30:00,116.5,116.51,116.11,116.16,8315.0,116.5,116.51,116.11,116.16,8315.0
2024-06-06 12:00:00,116.16,116.42,116.12,116.13,7579.0,116.16,116.42,116.12,116.13,7579.0
2024-06-06 12:30:00,116.14,116.4,115.96,116.09,11786.0,116.14,116.4,115.96,116.09,11786.0
2024-06-06 13:00:00,116.19,116.19,115.36,115.87,25926.0,116.19,116.19,115.36,115.87,25926.0
2024-06-06 13:30:00,115.87,115.88,115.59,115.82,7101.0,115.87,115.88,115.59,115.82,7101.0
2024-06-06 14:00:00,115.83,115.92,115.57,115.74,10289.0,115.83,115.92,115.57,115.74,10289.0
2024-06-06 14:30:00,115.75,116.25,115.69,116.23,7661.0,115.75,116.25,115.69,116.23,7661.0
2024-06-06 15:00:00,116.2,116.47,116.04,116.19,22528.0,116.2,116.47,116.04,116.19,22528.0
2024-06-06 15:30:00,116.14,116.16,115.62,116.06,50666.0,116.14,116.16,115.62,116.06,50666.0
2024-06-07 09:30:00,113.38,114.67,113.22,114.28,28929.0,113.38,114.67,113.22,114.28,28929.0
2024-06-07 10:00:00,114.14,114.97,113.89,114.87,31661.0,114.14,114.97,113.89,114.87,31661.0
2024-06-07 10:30:00,114.79,114.81,114.13,114.13,12499.0,114.79,114.81,114.13,114.13,12499.0
2024-06-07 11:00:00,114.13,114.27,113.82,114.0,17605.0,114.13,114.27,113.82,114.0,17605.0
2024-06-07 11:30:00,114.04,114.14,113.86,114.07,23970.0,114.04,114.14,113.86,114.07,23970.0
2024-06-07 12:00:00,114.08,114.42,113.83,114.42,10154.0,114.08,114.42,113.83,114.42,10154.0
2024-06-07 12:30:00,114.42,114.46,114.07,114.38,10772.0,114.42,114.46,114.07,114.38,10772.0
2024-06-07 13:00:00,114.39,114.7,114.2,114.54,12032.0,114.39,114.7,114.2,114.54,12032.0
2024-06-07 13:30:00,114.58,114.59,114.26,114.3,15992.0,114.58,114.59,114.26,114.3,15992.0
2024-06-07 14:00:00,114.23,114.23,113.84,113.95,24248.0,114.23,114.23,113.84,113.95,24248.0
2024-06-07 14:30:00,114.0,114.28,113.89,113.93,11502.0,114.0,114.28,113.89,113.93,11502.0
2024-06-07 15:00:00,113.93,114.03,113.65,113.87,15902.0,113.93,114.03,113.65,113.87,15902.0
2024-06-07 15:30:00,113.84,113.97,113.29,113.43,114041.0,113.84,113.97,113.29,113.43,114041.0
2024-06-10 09:30:00,116.06,117.04,115.38,115.51,60618.0,116.06,117.04,115.38,115.51,60618.0
2024-06-10 10:00:00,115.53,116.5,115.27,115.36,55575.0,115.53,116.5,115.27,115.36,55575.0
2024-06-10 10:30:00,115.31,115.76,115.05,115.48,52221.0,115.31,115.76,115.05,115.48,52221.0
2024-06-10 11:00:00,115.61,116.5,115.57,116.47,24117.0,115.61,116.5,115.57,116.47,24117.0
2024-06-10 11:30:00,116.48,116.74,116.32,116.54,12904.0,116.48,116.74,116.32,116.54,12904.0
2024-06-10 12:00:00,116.56,116.56,116.27,116.38,16866.0,116.56,116.56,116.27,116.38,16866.0
2024-06-10 12:30:00,116.44,116.76,116.37,116.68,9022.0,116.44,116.76,116.37,116.68,9022.0
2024-06-10 13:00:00,116.71,117.0,116.56,116.91,10641.0,116.71,117.0,116.56,116.91,10641.0
2024-06-10 13:30:00,116.91,117.51,116.89,117.1,18652.0,116.91,117.51,116.89,117.1,18652.0
2024-06-10 14:00:00,117.04,117.4,116.92,117.29,12220.0,117.04,117.4,116.92,117.29,12220.0
2024-06-10 14:30:00,117.3,117.57,117.2,117.51,11256.0,117.3,117.57,117.2,117.51,11256.0
2024-06-10 15:00:00,117.5,117.6,117.15,117.56,37072.0,117.5,117.6,117.15,117.56,37072.0
2024-06-10 15:30:00,117.53,118.35,117.4,118.08,99572.0,117.53,118.35,117.4,118.08,99572.0
2024-06-11 09:30:00,116.64,116.99,113.25,113.64,100525.0,116.64,116.99,113.25,113.64,100525.0
2024-06-11 10:00:00,113.64,114.12,113.33,113.7,15604.0,113.64,114.12,113.33,113.7,15604.0
2024-06-11 10:30:00,113.53,114.55,113.4,114.34,23107.0,113.53,114.55,113.4,114.34,23107.0
2024-06-11 11:00:00,114.18,114.77,114.07,114.14,41626.0,114.18,114.77,114.07,114.14,41626.0
2024-06-11 11:30:00,113.93,114.22,113.42,113.42,21155.0,113.93,114.22,113.42,113.42,21155.0
2024-06-11 12:00:00,113.43,113.72,112.96,113.23,52644.0,113.43,113.72,112.96,113.23,52644.0
2024-06-11 12:30:00,113.23,113.99,113.23,113.99,22330.0,113.23,113.99,113.23,113.99,22330.0
2024-06-11 13:00:00,113.98,114.34,113.79,114.08,42386.0,113.98,114.34,113.79,114.08,42386.0
2024-06-11 13:30:00,114.08,114.42,113.93,114.38,11863.0,114.08,114.42,113.93,114.38,11863.0
2024-06-11 14:00:00,114.31,114.6,114.21,114.35,11943.0,114.31,114.6,114.21,114.35,11943.0
2024-06-11 14:30:00,114.33,114.37,113.66,113.67,33396.0,114.33,114.37,113.66,113.67,33396.0
2024-06-11 15:00:00,113.67,114.6,113.67,113.8,41703.0,113.67,114.6,113.67,113.8,41703.0
2024-06-11 15:30:00,113.8,113.82,113.0,113.71,135921.0,113.8,113.82,113.0,113.71,135921.0
2024-06-12 09:30:00,117.31,119.3,117.28,117.93,40995.0,117.31,119.3,117.28,117.93,40995.0
2024-06-12 10:00:00,117.62,118.39,117.27,118.28,30572.0,117.62,118.39,117.27,118.28,30572.0
2024-06-12 10:30:00,118.18,118.66,117.92,118.0,14952.0,118.18,118.66,117.92,118.0,14952.0
2024-06-12 11:00:00,118.0,118.35,117.48,117.56,13093.0,118.0,118.35,117.48,117.56,13093.0
2024-06-12 11:30:00,117.5,117.76,117.3,117.73,14175.0,117.5,117.76,117.3,117.73,14175.0
2024-06-12 12:00:00,117.65,117.76,117.31,117.67,11741.0,117.65,117.76,117.31,117.67,11741.0
2024-06-12 12:30:00,117.66,117.82,117.37,117.52,5909.0,117.66,117.82,117.37,117.52,5909.0
2024-06-12 13:00:00,117.57,117.86,117.45,117.73,7584.0,117.57,117.86,117.45,117.73,7584.0
2024-06-12 13:30:00,117.69,117.69,117.24,117.45,4668.0,117.69,117.69,117.24,117.45,4668.0
2024-06-12 14:00:00,117.38,117.38,116.0,116.29,43960.0,117.38,117.38,116.0,116.29,43960.0
2024-06-12 14:30:00,116.29,116.58,115.57,116.02,43662.0,116.29,116.58,115.57,116.02,43662.0
2024-06-12 15:00:00,115.81,116.3,115.0,115.02,33134.0,115.81,116.3,115.0,115.02,33134.0
2024-06-12 15:30:00,115.01,115.71,114.85,115.57,124931.0,115.01,115.71,114.85,115.57,124931.0
2024-06-13 09:30:00,115.05,115.53,113.14,113.57,18916.0,115.05,115.53,113.14,113.57,18916.0
2024-06-13 10:00:00,113.35,113.94,112.89,113.53,11993.0,113.35,113.94,112.89,113.53,11993.0
2024-06-13 10:30:00,113.79,113.94,113.43,113.84,14655.0,113.79,113.94,113.43,113.84,14655.0
2024-06-13 11:00:00,113.8,113.92,113.31,113.54,26140.0,113.8,113.92,113.31,113.54,26140.0
2024-06-13 11:30:00,113.56,113.94,113.38,113.64,12246.0,113.56,113.94,113.38,113.64,12246.0
2024-06-13 12:00:00,113.59,113.78,113.36,113.68,9317.0,113.59,113.78,113.36,113.68,9317.0
2024-06-13 12:30:00,113.78,114.08,113.74,113.83,18945.0,113.78,114.08,113.74,113.83,18945.0
2024-06-13 13:00:00,113.97,114.12,113.8,113.89,10797.0,113.97,114.12,113.8,113.89,10797.0
2024-06-13 13:30:00,113.87,114.01,113.8,113.86,8121.0,113.87,114.01,113.8,113.86,8121.0
2024-06-13 14:00:00,113.82,114.0,113.73,113.98,6500.0,113.82,114.0,113.73,113.98,6500.0
2024-06-13 14:30:00,113.98,114.2,113.67,113.74,24902.0,113.98,114.2,113.67,113.74,24902.0
2024-06-13 15:00:00,113.88,114.17,113.88,114.08,8699.0,113.88,114.17,113.88,114.08,8699.0
2024-06-13 15:30:00,114.05,114.48,113.77,113.77,63621.0,114.05,114.48,113.77,113.77,63621.0
2024-06-14 09:30:00,111.76,112.54,111.76,112.0,13365.0,111.76,112.54,111.76,112.0,13365.0
2024-06-14 10:00:00,111.86,111.86,111.12,111.35,17903.0,111.86,111.86,111.12,111.35,17903.0
2024-06-14 10:30:00,111.18,111.32,110.9,111.19,17527.0,111.18,111.32,110.9,111.19,17527.0
2024-06-14 11:00:00,111.2,111.46,111.06,111.24,29684.0,111.2,111.46,111.06,111.24,29684.0
2024-06-14 11:30:00,111.41,111.51,111.16,111.43,20347.0,111.41,111.51,111.16,111.43,20347.0
2024-06-14 12:00:00,111.45,111.61,111.33,111.34,18535.0,111.45,111.61,111.33,111.34,18535.0
2024-06-14 12:30:00,111.32,111.71,111.31,111.71,20279.0,111.32,111.71,111.31,111.71,20279.0
2024-06-14 13:00:00,111.78,111.79,111.53,111.67,19276.0,111.78,111.79,111.53,111.67,19276.0
2024-06-14 13:30:00,111.83,112.0,111.57,111.71,20800.0,111.83,112.0,111.57,111.71,20800.0
2024-06-14 14:00:00,111.76,111.93,111.48,111.73,17890.0,111.76,111.93,111.48,111.73,17890.0
2024-06-14 14:30:00,111.7,111.86,111.59,111.61,15037.0,111.7,111.86,111.59,111.61,15037.0
2024-06-14 15:00:00,111.64,112.06,111.64,112.03,21044.0,111.64,112.06,111.64,112.03,21044.0
2024-06-14 15:30:00,112.01,112.07,111.71,112.02,82301.0,112.01,112.07,111.71,112.02,82301.0
2024-06-17 09:30:00,111.61,113.4,111.54,112.52,65067.0,111.61,113.4,111.54,112.52,65067.0
2024-06-17 10:00:00,112.51,112.68,111.24,111.65,8348.0,112.51,112.68,111.24,111.65,8348.0
2024-06-17 10:30:00,111.69,111.74,110.64,110.82,5978.0,111.69,111.74,110.64,110.82,5978.0
2024-06-17 11:00:00,110.84,111.88,110.84,111.88,6886.0,110.84,111.88,110.84,111.88,6886.0
2024-06-17 11:30:00,111.72,111.74,111.4,111.59,7627.0,111.72,111.74,111.4,111.59,7627.0
2024-06-17 12:00:00,111.57,111.98,111.52,111.96,15342.0,111.57,111.98,111.52,111.96,15342.0
2024-06-17 12:30:00,111.94,112.01,111.57,111.58,8006.0,111.94,112.01,111.57,111.58,8006.0
2024-06-17 13:00:00,111.69,112.28,111.57,112.14,8967.0,111.69,112.28,111.57,112.14,8967.0
2024-06-17 13:30:00,112.17,112.52,112.17,112.37,8603.0,112.17,112.52,112.17,112.37,8603.0
2024-06-17 14:00:00,112.44,112.85,112.43,112.79,7704.0,112.44,112.85,112.43,112.79,7704.0
2024-06-17 14:30:00,112.82,112.82,112.29,112.42,10590.0,112.82,112.82,112.29,112.42,10590.0
2024-06-17 15:00:00,112.4,112.55,112.16,112.32,23668.0,112.4,112.55,112.16,112.32,23668.0
2024-06-17 15:30:00,112.37,112.47,112.0,112.45,62906.0,112.37,112.47,112.0,112.45,62906.0
2024-06-18 09:30:00,111.74,113.31,111.74,113.28,36593.0,111.74,113.31,111.74,113.28,36593.0
2024-06-18 10:00:00,113.16,113.19,112.54,112.77,28028.0,113.16,113.19,112.54,112.77,28028.0
2024-06-18 10:30:00,112.77,113.28,112.57,112.65,18058.0,112.77,113.28,112.57,112.65,18058.0
2024-06-18 11:00:00,112.65,112.98,112.54,112.72,23242.0,112.65,112.98,112.54,112.72,23242.0
2024-06-18 11:30:00,112.73,112.88,112.65,112.75,18109.0,112.73,112.88,112.65,112.75,18109.0
2024-06-18 12:00:00,112.8,113.27,112.8,113.12,7451.0,112.8,113.27,112.8,113.12,7451.0
2024-06-18 12:30:00,113.11,113.15,112.8,112.88,9201.0,113.11,113.15,112.8,112.88,9201.0
2024-06-18 13:00:00,112.85,112.96,112.65,112.81,6448.0,112.85,112.96,112.65,112.81,6448.0
2024-06-18 13:30:00,112.74,112.83,112.67,112.72,3161.0,112.74,112.83,112.67,112.72,3161.0
2024-06-18 14:00:00,112.65,112.71,112.2,112.2,20694.0,112.65,112.71,112.2,112.2,20694.0
2024-06-18 14:30:00,112.09,112.33,112.03,112.33,6381.0,112.09,112.33,112.03,112.33,6381.0
2024-06-18 15:00:00,112.29,112.34,111.88,111.99,7987.0,112.29,112.34,111.88,111.99,7987.0
2024-06-18 15:30:00,111.9,112.0,111.39,111.53,59912.0,111.9,112.0,111.39,111.53,59912.0
2024-06-20 09:30:00,111.22,111.89,110.97,111.75,4802.0,111.22,111.89,110.97,111.75,4802.0
2024-06-20 10:00:00,111.97,112.14,111.44,111.94,4879.0,111.97,112.14,111.44,111.94,4879.0
2024-06-20 10:30:00,112.08,112.09,111.23,111.24,6502.0,112.08,112.09,111.23,111.24,6502.0
2024-06-20 11:00:00,111.17,111.58,111.1,111.23,7454.0,111.17,111.58,111.1,111.23,7454.0
2024-06-20 11:30:00,111.28,111.45,111.0,111.05,6210.0,111.28,111.45,111.0,111.05,6210.0
2024-06-20 12:00:00,110.95,111.19,110.89,111.11,6640.0,110.95,111.19,110.89,111.11,6640.0
2024-06-20 12:30:00,111.04,111.09,110.68,110.7,3767.0,111.04,111.09,110.68,110.7,3767.0
2024-06-20 13:00:00,110.7,111.43,110.55,111.41,19380.0,110.7,111.43,110.55,111.41,19380.0
2024-06-20 13:30:00,111.41,111.41,110.92,111.17,4992.0,111.41,111.41,110.92,111.17,4992.0
2024-06-20 14:00:00,111.17,111.73,111.17,111.64,5055.0,111.17,111.73,111.17,111.64,5055.0
2024-06-20 14:30:00,111.79,111.82,111.5,111.64,7355.0,111.79,111.82,111.5,111.64,7355.0
2024-06-20 15:00:00,111.63,111.73,111.42,111.73,9523.0,111.63,111.73,111.42,111.73,9523.0
2024-06-20 15:30:00,111.7,111.8,111.25,111.39,69003.0,111.7,111.8,111.25,111.39,69003.0
2024-06-21 09:30:00,111.49,111.55,110.66,111.26,49947.0,111.49,111.55,110.66,111.26,49947.0
2024-06-21 10:00:00,111.46,111.7,111.22,111.29,9835.0,111.46,111.7,111.22,111.29,9835.0
2024-06-21 10:30:00,111.37,111.54,111.23,111.39,8204.0,111.37,111.54,111.23,111.39,8204.0
2024-06-21 11:00:00,111.39,111.58,111.1,111.22,17881.0,111.39,111.58,111.1,111.22,17881.0
2024-06-21 11:30:00,111.05,111.26,110.88,111.26,3999.0,111.05,111.26,110.88,111.26,3999.0
2024-06-21 12:00:00,111.28,111.57,111.22,111.32,6522.0,111.28,111.57,111.22,111.32,6522.0
2024-06-21 12:30:00,111.31,111.52,111.31,111.52,3509.0,111.31,111.52,111.31,111.52,3509.0
2024-06-21 13:00:00,111.54,111.77,111.25,111.34,12116.0,111.54,111.77,111.25,111.34,12116.0
2024-06-21 13:30:00,111.3,111.5,111.2,111.5,6291.0,111.3,111.5,111.2,111.5,6291.0
2024-06-21 14:00:00,111.35,111.87,111.3,111.85,8050.0,111.35,111.87,111.3,111.85,8050.0
2024-06-21 14:30:00,111.81,111.86,111.55,111.69,13461.0,111.81,111.86,111.55,111.69,13461.0
2024-06-21 15:00:00,111.71,112.43,111.71,112.27,20238.0,111.71,112.43,111.71,112.27,20238.0
2024-06-21 15:30:00,112.29,113.09,112.11,112.88,92291.0,112.29,113.09,112.11,112.88,92291.0
2024-06-24 09:30:00,113.06,113.63,112.55,113.53,13408.0,113.06,113.63,112.55,113.53,13408.0
2024-06-24 10:00:00,113.33,113.75,112.99,113.36,40340.0,113.33,113.75,112.99,113.36,40340.0
2024-06-24 10:30:00,113.23,113.65,113.23,113.61,36078.0,113.23,113.65,113.23,113.61,36078.0
2024-06-24 11:00:00,113.65,113.9,113.44,113.9,19664.0,113.65,113.9,113.44,113.9,19664.0
2024-06-24 11:30:00,113.87,113.87,113.4,113.72,18190.0,113.87,113.87,113.4,113.72,18190.0
2024-06-24 12:00:00,113.69,113.95,113.56,113.95,7289.0,113.69,113.95,113.56,113.95,7289.0
2024-06-24 12:30:00,113.78,113.9,113.65,113.71,15524.0,113.78,113.9,113.65,113.71,15524.0
2024-06-24 13:00:00,113.76,113.91,113.65,113.81,19100.0,113.76,113.91,113.65,113.81,19100.0
2024-06-24 13:30:00,113.81,113.88,113.66,113.71,12237.0,113.81,113.88,113.66,113.71,12237.0
2024-06-24 14:00:00,113.74,113.77,113.41,113.54,21525.0,113.74,113.77,113.41,113.54,21525.0
2024-06-24 14:30:00,113.56,113.73,113.43,113.48,10829.0,113.56,113.73,113.43,113.48,10829.0
2024-06-24 15:00:00,113.5,113.95,113.43,113.51,23278.0,113.5,113.95,113.43,113.51,23278.0
2024-06-24 15:30:00,113.48,113.53,112.73,112.77,89334.0,113.48,113.53,112.73,112.77,89334.0
2024-06-25 09:30:00,112.13,112.13,109.93,110.16,6868.0,112.13,112.13,109.93,110.16,6868.0
2024-06-25 10:00:00,109.98,110.09,108.25,108.42,58263.0,109.98,110.09,108.25,108.42,58263.0
2024-06-25 10:30:00,108.36,108.43,107.54,107.86,41049.0,108.36,108.43,107.54,107.86,41049.0
2024-06-25 11:00:00,107.83,108.41,106.75,107.03,48940.0,107.83,108.41,106.75,107.03,48940.0
2024-06-25 11:30:00,107.02,107.24,106.07,106.11,27091.0,107.02,107.24,106.07,106.11,27091.0
2024-06-25 12:00:00,106.06,106.3,105.76,105.99,57655.0,106.06,106.3,105.76,105.99,57655.0
2024-06-25 12:30:00,105.98,105.99,105.19,105.41,35068.0,105.98,105.99,105.19,105.41,35068.0
2024-06-25 13:00:00,105.4,105.73,104.88,105.7,42522.0,105.4,105.73,104.88,105.7,42522.0
2024-06-25 13:30:00,105.7,105.89,105.34,105.88,17415.0,105.7,105.89,105.34,105.88,17415.0
2024-06-25 14:00:00,105.75,106.78,105.73,106.48,26872.0,105.75,106.78,105.73,106.48,26872.0
2024-06-25 14:30:00,106.48,106.82,105.95,106.01,33932.0,106.48,106.82,105.95,106.01,33932.0
2024-06-25 15:00:00,105.93,106.49,105.88,106.32,25384.0,105.93,106.49,105.88,106.32,25384.0
2024-06-25 15:30:00,106.29,106.74,105.97,106.31,117113.0,106.29,106.74,105.97,106.31,117113.0
2024-06-26 09:30:00,108.53,108.53,105.99,106.91,14855.0,108.53,108.53,105.99,106.91,14855.0
2024-06-26 10:00:00,106.89,107.05,106.21,106.95,10680.0,106.89,107.05,106.21,106.95,10680.0
2024-06-26 10:30:00,106.86,106.93,106.5,106.59,11568.0,106.86,106.93,106.5,106.59,11568.0
2024-06-26 11:00:00,106.6,107.06,106.47,106.87,10167.0,106.6,107.06,106.47,106.87,10167.0
2024-06-26 11:30:00,106.81,107.37,106.7,107.1,10444.0,106.81,107.37,106.7,107.1,10444.0
2024-06-26 12:00:00,107.12,107.29,106.85,106.9,12438.0,107.12,107.29,106.85,106.9,12438.0
2024-06-26 12:30:00,106.86,106.9,106.67,106.88,9620.0,106.86,106.9,106.67,106.88,9620.0
2024-06-26 13:00:00,106.83,106.83,106.24,106.38,12710.0,106.83,106.83,106.24,106.38,12710.0
2024-06-26 13:30:00,106.35,106.6,106.28,106.35,10592.0,106.35,106.6,106.28,106.35,10592.0
2024-06-26 14:00:00,106.32,106.65,106.22,106.48,53509.0,106.32,106.65,106.22,106.48,53509.0
2024-06-26 14:30:00,106.47,106.61,106.23,106.49,23472.0,106.47,106.61,106.23,106.49,23472.0
2024-06-26 15:00:00,106.6,106.61,106.3,106.57,30336.0,106.6,106.61,106.3,106.57,30336.0
2024-06-26 15:30:00,106.55,107.1,106.0,106.81,631211.0,106.55,107.1,106.0,106.81,631211.0
2024-06-27 09:30:00,106.5,107.14,106.41,106.41,24546.0,106.5,107.14,106.41,106.41,24546.0
2024-06-27 10:00:00,106.59,107.21,106.51,107.21,24319.0,106.59,107.21,106.51,107.21,24319.0
2024-06-27 10:30:00,107.21,107.58,107.17,107.5,11145.0,107.21,107.58,107.17,107.5,11145.0
2024-06-27 11:00:00,107.47,107.47,107.1,107.26,9280.0,107.47,107.47,107.1,107.26,9280.0
2024-06-27 11:30:00,107.3,107.84,107.21,107.73,54265.0,107.3,107.84,107.21,107.73,54265.0
2024-06-27 12:00:00,107.71,107.83,107.56,107.59,5180.0,107.71,107.83,107.56,107.59,5180.0
2024-06-27 12:30:00,107.57,107.62,107.33,107.53,9631.0,107.57,107.62,107.33,107.53,9631.0
2024-06-27 13:00:00,107.48,107.61,107.32,107.4,4911.0,107.48,107.61,107.32,107.4,4911.0
2024-06-27 13:30:00,107.37,107.55,107.27,107.46,7608.0,107.37,107.55,107.27,107.46,7608.0
2024-06-27 14:00:00,107.52,107.52,106.89,106.89,10569.0,107.52,107.52,106.89,106.89,10569.0
2024-06-27 14:30:00,106.89,107.3,106.84,107.19,7220.0,106.89,107.3,106.84,107.19,7220.0
2024-06-27 15:00:00,107.22,107.96,107.21,107.96,37297.0,107.22,107.96,107.21,107.96,37297.0
2024-06-27 15:30:00,107.97,108.24,107.88,108.06,101890.0,107.97,108.24,107.88,108.06,101890.0
2024-06-28 09:30:00,108.3,109.73,108.12,109.19,12709.0,108.3,109.73,108.12,109.19,12709.0
2024-06-28 10:00:00,109.28,110.87,109.24,110.7,42162.0,109.28,110.87,109.24,110.7,42162.0
2024-06-28 10:30:00,110.86,111.18,110.5,110.54,28817.0,110.86,111.18,110.5,110.54,28817.0
2024-06-28 11:00:00,110.53,110.84,109.99,110.78,33669.0,110.53,110.84,109.99,110.78,33669.0
2024-06-28 11:30:00,110.72,110.89,110.36,110.55,28637.0,110.72,110.89,110.36,110.55,28637.0
2024-06-28 12:00:00,110.49,111.63,110.49,111.55,40866.0,110.49,111.63,110.49,111.55,40866.0
2024-06-28 12:30:00,111.55,111.62,110.97,111.12,17754.0,111.55,111.62,110.97,111.12,17754.0
2024-06-28 13:00:00,111.01,111.81,110.87,111.65,30186.0,111.01,111.81,110.87,111.65,30186.0
2024-06-28 13:30:00,111.64,112.05,111.46,112.05,28481.0,111.64,112.05,111.46,112.05,28481.0
2024-06-28 14:00:00,111.95,112.48,111.66,112.38,38063.0,111.95,112.48,111.66,112.38,38063.0
2024-06-28 14:30:00,112.36,112.65,112.1,112.6,46556.0,112.36,112.65,112.1,112.6,46556.0
2024-06-28 15:00:00,112.57,112.66,112.37,112.55,42207.0,112.57,112.66,112.37,112.55,42207.0
2024-06-28 15:30:00,112.55,113.91,112.38,113.71,221530.0,112.55,113.91,112.38,113.71,221530.0
2024-07-01 09:30:00,113.92,114.17,112.02,112.82,17356.0,113.92,114.17,112.02,112.82,17356.0
2024-07-01 10:00:00,112.98,113.44,111.93,112.01,27592.0,112.98,113.44,111.93,112.01,27592.0
2024-07-01 10:30:00,112.0,112.02,110.58,110.89,21176.0,112.0,112.02,110.58,110.89,21176.0
2024-07-01 11:00:00,110.93,111.3,110.49,110.77,16870.0,110.93,111.3,110.49,110.77,16870.0
2024-07-01 11:30:00,110.69,110.88,109.85,110.25,24185.0,110.69,110.88,109.85,110.25,24185.0
2024-07-01 12:00:00,110.19,110.37,109.96,110.22,18659.0,110.19,110.37,109.96,110.22,18659.0
2024-07-01 12:30:00,110.21,110.5,109.89,110.03,22783.0,110.21,110.5,109.89,110.03,22783.0
2024-07-01 13:00:00,110.09,110.54,109.99,110.27,15749.0,110.09,110.54,109.99,110.27,15749.0
2024-07-01 13:30:00,110.26,110.62,110.18,110.59,11467.0,110.26,110.62,110.18,110.59,11467.0
2024-07-01 14:00:00,110.54,110.99,110.45,110.87,22033.0,110.54,110.99,110.45,110.87,22033.0
2024-07-01 14:30:00,110.91,111.01,110.61,110.77,21039.0,110.91,111.01,110.61,110.77,21039.0
2024-07-01 15:00:00,110.81,111.03,110.26,110.28,36543.0,110.81,111.03,110.26,110.28,36543.0
2024-07-01 15:30:00,110.28,110.44,109.77,109.9,180970.0,110.28,110.44,109.77,109.9,180970.0
2024-07-02 09:30:00,109.29,111.3,109.27,110.45,16894.0,109.29,111.3,109.27,110.45,16894.0
2024-07-02 10:00:00,110.57,111.12,109.83,109.84,13083.0,110.57,111.12,109.83,109.84,13083.0
2024-07-02 10:30:00,109.86,110.27,109.43,109.43,11801.0,109.86,110.27,109.43,109.43,11801.0
2024-07-02 11:00:00,109.48,109.79,109.17,109.72,11311.0,109.48,109.79,109.17,109.72,11311.0
2024-07-02 11:30:00,109.72,110.24,109.72,110.03,21487.0,109.72,110.24,109.72,110.03,21487.0
2024-07-02 12:00:00,109.95,110.14,109.71,110.04,8591.0,109.95,110.14,109.71,110.04,8591.0
2024-07-02 12:30:00,110.02,110.29,109.47,109.47,11339.0,110.02,110.29,109.47,109.47,11339.0
2024-07-02 13:00:00,109.42,110.05,109.4,109.82,12931.0,109.42,110.05,109.4,109.82,12931.0
2024-07-02 13:30:00,109.79,109.93,109.62,109.81,12828.0,109.79,109.93,109.62,109.81,12828.0
2024-07-02 14:00:00,109.93,110.46,109.89,110.29,20499.0,109.93,110.46,109.89,110.29,20499.0
2024-07-02 14:30:00,110.35,110.38,110.17,110.27,13187.0,110.35,110.38,110.17,110.27,13187.0
2024-07-02 15:00:00,110.24,110.32,109.98,110.21,21428.0,110.24,110.32,109.98,110.21,21428.0
2024-07-02 15:30:00,110.25,110.4,109.89,110.27,120125.0,110.25,110.4,109.89,110.27,120125.0
2024-07-03 09:30:00,111.05,111.05,109.93,110.36,9383.0,111.05,111.05,109.93,110.36,9383.0
2024-07-03 10:00:00,110.51,111.5,110.5,111.25,13367.0,110.51,111.5,110.5,111.25,13367.0
2024-07-03 10:30:00,111.19,111.26,110.53,110.62,11847.0,111.19,111.26,110.53,110.62,11847.0
2024-07-03 11:00:00,110.63,110.75,110.06,110.06,12486.0,110.63,110.75,110.06,110.06,12486.0
2024-07-03 11:30:00,110.11,110.45,110.04,110.2,10288.0,110.11,110.45,110.04,110.2,10288.0
2024-07-03 12:00:00,110.2,110.2,109.85,109.88,11332.0,110.2,110.2,109.85,109.88,11332.0
2024-07-03 12:30:00,109.96,110.21,109.72,109.74,36824.0,109.96,110.21,109.72,109.74,36824.0
2024-07-05 09:30:00,109.64,110.17,108.7,108.79,19035.0,109.64,110.17,108.7,108.79,19035.0
2024-07-05 10:00:00,108.71,109.18,108.21,108.57,14465.0,108.71,109.18,108.21,108.57,14465.0
2024-07-05 10:30:00,108.55,108.91,108.36,108.73,11648.0,108.55,108.91,108.36,108.73,11648.0
2024-07-05 11:00:00,108.84,109.09,108.36,108.45,21828.0,108.84,109.09,108.36,108.45,21828.0
2024-07-05 11:30:00,108.45,108.46,108.07,108.12,11473.0,108.45,108.46,108.07,108.12,11473.0
2024-07-05 12:00:00,108.13,108.23,107.93,108.1,15406.0,108.13,108.23,107.93,108.1,15406.0
2024-07-05 12:30:00,108.09,108.16,107.88,108.05,17901.0,108.09,108.16,107.88,108.05,17901.0
2024-07-05 13:00:00,108.1,108.33,107.96,108.24,10019.0,108.1,108.33,107.96,108.24,10019.0
2024-07-05 13:30:00,108.22,108.79,108.07,108.73,17999.0,108.22,108.79,108.07,108.73,17999.0
2024-07-05 14:00:00,108.7,108.7,108.28,108.28,10067.0,108.7,108.7,108.28,108.28,10067.0
2024-07-05 14:30:00,108.33,108.43,108.12,108.2,16679.0,108.33,108.43,108.12,108.2,16679.0
2024-07-05 15:00:00,108.22,108.33,108.03,108.04,28436.0,108.22,108.33,108.03,108.04,28436.0
2024-07-05 15:30:00,108.09,109.38,108.09,108.91,155007.0,108.09,109.38,108.09,108.91,155007.0
2024-07-08 09:30:00,110.3,111.52,109.97,111.39,27998.0,110.3,111.52,109.97,111.39,27998.0
2024-07-08 10:00:00,111.56,111.61,110.72,110.9,21746.0,111.56,111.61,110.72,110.9,21746.0
2024-07-08 10:30:00,110.72,111.21,110.51,111.01,12680.0,110.72,111.21,110.51,111.01,12680.0
2024-07-08 11:00:00,111.08,111.31,110.73,110.81,10074.0,111.08,111.31,110.73,110.81,10074.0
2024-07-08 11:30:00,110.63,110.69,110.25,110.48,17524.0,110.63,110.69,110.25,110.48,17524.0
2024-07-08 12:00:00,110.48,110.79,110.37,110.79,12644.0,110.48,110.79,110.37,110.79,12644.0
2024-07-08 12:30:00,110.84,111.32,110.72,111.25,14042.0,110.84,111.32,110.72,111.25,14042.0
2024-07-08 13:00:00,111.27,111.67,111.17,111.37,19271.0,111.27,111.67,111.17,111.37,19271.0
2024-07-08 13:30:00,111.36,111.84,111.32,111.65,19431.0,111.36,111.84,111.32,111.65,19431.0
2024-07-08 14:00:00,111.68,111.68,111.32,111.33,15736.0,111.68,111.68,111.32,111.33,15736.0
2024-07-08 14:30:00,111.38,111.58,111.19,111.48,12849.0,111.38,111.58,111.19,111.48,12849.0
2024-07-08 15:00:00,111.48,111.59,111.21,111.42,37615.0,111.48,111.59,111.21,111.42,37615.0
2024-07-08 15:30:00,111.45,111.92,111.43,111.85,139267.0,111.45,111.92,111.43,111.85,139267.0
2024-07-09 09:30:00,111.64,111.83,111.1,111.53,27777.0,111.64,111.83,111.1,111.53,27777.0
2024-07-09 10:00:00,111.54,111.63,110.6,111.07,16455.0,111.54,111.63,110.6,111.07,16455.0
2024-07-09 10:30:00,111.11,111.16,110.88,111.04,12708.0,111.11,111.16,110.88,111.04,12708.0
2024-07-09 11:00:00,111.04,111.09,110.65,110.68,15656.0,111.04,111.09,110.65,110.68,15656.0
2024-07-09 11:30:00,110.75,110.87,110.67,110.81,11779.0,110.75,110.87,110.67,110.81,11779.0
2024-07-09 12:00:00,110.81,111.06,110.78,111.06,12534.0,110.81,111.06,110.78,111.06,12534.0
2024-07-09 12:30:00,111.13,111.6,111.1,111.44,17427.0,111.13,111.6,111.1,111.44,17427.0
2024-07-09 13:00:00,111.44,111.61,111.15,111.23,15204.0,111.44,111.61,111.15,111.23,15204.0
2024-07-09 13:30:00,111.23,111.35,111.06,111.08,12238.0,111.23,111.35,111.06,111.08,12238.0
2024-07-09 14:00:00,111.06,111.17,110.84,110.93,12593.0,111.06,111.17,110.84,110.93,12593.0
2024-07-09 14:30:00,110.89,111.02,110.53,110.59,16771.0,110.89,111.02,110.53,110.59,16771.0
2024-07-09 15:00:00,110.59,110.66,110.48,110.57,16061.0,110.59,110.66,110.48,110.57,16061.0
2024-07-09 15:30:00,110.57,110.57,109.9,109.97,137001.0,110.57,110.57,109.9,109.97,137001.0
2024-07-10 09:30:00,110.95,111.81,110.95,111.73,23589.0,110.95,111.81,110.95,111.73,23589.0
2024-07-10 10:00:00,111.73,112.09,111.53,111.88,12460.0,111.73,112.09,111.53,111.88,12460.0
2024-07-10 10:30:00,111.88,111.88,111.53,111.74,15575.0,111.88,111.88,111.53,111.74,15575.0
2024-07-10 11:00:00,111.72,112.23,111.65,112.18,12261.0,111.72,112.23,111.65,112.18,12261.0
2024-07-10 11:30:00,112.19,112.63,112.19,112.58,17445.0,112.19,112.63,112.19,112.58,17445.0
2024-07-10 12:00:00,112.58,113.19,112.58,113.05,20529.0,112.58,113.19,112.58,113.05,20529.0
2024-07-10 12:30:00,113.0,113.67,112.96,113.63,22535.0,113.0,113.67,112.96,113.63,22535.0
2024-07-10 13:00:00,113.59,113.86,113.53,113.81,29309.0,113.59,113.86,113.53,113.81,29309.0
2024-07-10 13:30:00,113.75,113.81,113.56,113.71,29257.0,113.75,113.81,113.56,113.71,29257.0
2024-07-10 14:00:00,113.71,113.96,113.27,113.48,22836.0,113.71,113.96,113.27,113.48,22836.0
2024-07-10 14:30:00,113.48,113.48,112.53,112.8,33102.0,113.48,113.48,112.53,112.8,33102.0
2024-07-10 15:00:00,112.8,113.14,112.5,113.07,34889.0,112.8,113.14,112.5,113.07,34889.0
2024-07-10 15:30:00,113.05,113.36,112.63,112.91,226782.0,113.05,113.36,112.63,112.91,226782.0
2024-07-11 09:30:00,115.82,119.4,115.35,117.87,95052.0,115.82,119.4,115.35,117.87,95052.0
2024-07-11 10:00:00,118.13,120.03,118.11,119.72,109883.0,118.13,120.03,118.11,119.72,109883.0
2024-07-11 10:30:00,119.71,120.23,119.49,119.99,20140.0,119.71,120.23,119.49,119.99,20140.0
2024-07-11 11:00:00,120.09,120.63,119.9,120.28,24365.0,120.09,120.63,119.9,120.28,24365.0
2024-07-11 11:30:00,120.28,120.83,119.98,120.67,24656.0,120.28,120.83,119.98,120.67,24656.0
2024-07-11 12:00:00,120.67,120.67,119.85,119.85,19147.0,120.67,120.67,119.85,119.85,19147.0
2024-07-11 12:30:00,119.81,120.18,119.53,120.17,13427.0,119.81,120.18,119.53,120.17,13427.0
2024-07-11 13:00:00,120.16,120.38,119.33,119.38,22208.0,120.16,120.38,119.33,119.38,22208.0
2024-07-11 13:30:00,119.46,119.79,119.36,119.6,33004.0,119.46,119.79,119.36,119.6,33004.0
2024-07-11 14:00:00,119.56,119.87,119.43,119.62,22073.0,119.56,119.87,119.43,119.62,22073.0
2024-07-11 14:30:00,119.76,119.88,119.57,119.73,43085.0,119.76,119.88,119.57,119.73,43085.0
2024-07-11 15:00:00,119.73,119.94,119.45,119.91,58526.0,119.73,119.94,119.45,119.91,58526.0
2024-07-11 15:30:00,119.93,121.62,119.87,121.26,234330.0,119.93,121.62,119.87,121.26,234330.0
2024-07-12 09:30:00,122.09,123.51,122.0,122.45,26011.0,122.09,123.51,122.0,122.45,26011.0
2024-07-12 10:00:00,122.54,124.3,122.44,124.19,26717.0,122.54,124.3,122.44,124.19,26717.0
2024-07-12 10:30:00,124.23,124.53,124.01,124.32,33956.0,124.23,124.53,124.01,124.32,33956.0
2024-07-12 11:00:00,124.3,124.89,124.17,124.82,23165.0,124.3,124.89,124.17,124.82,23165.0
2024-07-12 11:30:00,124.88,125.29,124.72,125.04,40047.0,124.88,125.29,124.72,125.04,40047.0
2024-07-12 12:00:00,125.04,125.28,124.78,125.11,18092.0,125.04,125.28,124.78,125.11,18092.0
2024-07-12 12:30:00,125.1,125.65,124.92,125.65,23701.0,125.1,125.65,124.92,125.65,23701.0
2024-07-12 13:00:00,125.64,126.01,125.6,126.01,19989.0,125.64,126.01,125.6,126.01,19989.0
2024-07-12 13:30:00,126.02,126.22,126.01,126.14,16714.0,126.02,126.22,126.01,126.14,16714.0
2024-07-12 14:00:00,126.1,126.27,125.91,126.14,29343.0,126.1,126.27,125.91,126.14,29343.0
2024-07-12 14:30:00,126.14,126.16,125.79,126.04,29111.0,126.14,126.16,125.79,126.04,29111.0
2024-07-12 15:00:00,126.08,126.4,125.72,125.72,41549.0,126.08,126.4,125.72,125.72,41549.0
2024-07-12 15:30:00,125.71,125.71,124.93,124.98,127018.0,125.71,125.71,124.93,124.98,127018.0
2024-07-15 09:30:00,126.69,127.87,126.13,127.73,58409.0,126.69,127.87,126.13,127.73,58409.0
2024-07-15 10:00:00,127.73,129.3,127.73,128.92,55981.0,127.73,129.3,127.73,128.92,55981.0
2024-07-15 10:30:00,128.87,128.98,127.66,127.84,34455.0,128.87,128.98,127.66,127.84,34455.0
2024-07-15 11:00:00,127.9,128.68,127.9,128.47,12206.0,127.9,128.68,127.9,128.47,12206.0
2024-07-15 11:30:00,128.53,129.0,128.31,129.0,9205.0,128.53,129.0,128.31,129.0,9205.0
2024-07-15 12:00:00,129.0,129.29,128.64,128.84,21461.0,129.0,129.29,128.64,128.84,21461.0
2024-07-15 12:30:00,128.69,128.69,128.29,128.51,6706.0,128.69,128.69,128.29,128.51,6706.0
2024-07-15 13:00:00,128.51,128.51,127.3,127.36,21329.0,128.51,128.51,127.3,127.36,21329.0
2024-07-15 13:30:00,127.36,127.8,127.28,127.79,14336.0,127.36,127.8,127.28,127.79,14336.0
2024-07-15 14:00:00,127.79,128.32,127.78,128.31,14079.0,127.79,128.32,127.78,128.31,14079.0
2024-07-15 14:30:00,128.27,128.39,127.93,128.09,12066.0,128.27,128.39,127.93,128.09,12066.0
2024-07-15 15:00:00,128.11,128.18,127.95,127.96,26632.0,128.11,128.18,127.95,127.96,26632.0
2024-07-15 15:30:00,127.96,128.1,127.23,127.82,158505.0,127.96,128.1,127.23,127.82,158505.0
2024-07-16 09:30:00,128.85,132.37,128.85,132.2,64452.0,128.85,132.37,128.85,132.2,64452.0
2024-07-16 10:00:00,132.45,132.54,130.69,131.05,35051.0,132.45,132.54,130.69,131.05,35051.0
2024-07-16 10:30:00,130.94,131.19,130.25,130.81,39125.0,130.94,131.19,130.25,130.81,39125.0
2024-07-16 11:00:00,130.7,131.34,130.51,131.26,26180.0,130.7,131.34,130.51,131.26,26180.0
2024-07-16 11:30:00,131.24,131.37,130.64,130.71,8840.0,131.24,131.37,130.64,130.71,8840.0
2024-07-16 12:00:00,130.75,131.26,130.58,131.23,11265.0,130.75,131.26,130.58,131.23,11265.0
2024-07-16 12:30:00,131.17,131.25,130.81,131.03,16188.0,131.17,131.25,130.81,131.03,16188.0
2024-07-16 13:00:00,131.05,131.79,131.0,131.63,18547.0,131.05,131.79,131.0,131.63,18547.0
2024-07-16 13:30:00,131.77,132.47,131.53,132.34,12238.0,131.77,132.47,131.53,132.34,12238.0
2024-07-16 14:00:00,132.34,132.74,132.08,132.48,11042.0,132.34,132.74,132.08,132.48,11042.0
2024-07-16 14:30:00,132.63,132.96,132.44,132.87,25389.0,132.63,132.96,132.44,132.87,25389.0
2024-07-16 15:00:00,132.87,132.96,132.61,132.74,30110.0,132.87,132.96,132.61,132.74,30110.0
2024-07-16 15:30:00,132.67,132.86,131.94,132.71,190873.0,132.67,132.86,131.94,132.71,190873.0
2024-07-17 09:30:00,131.06,133.32,129.95,132.68,75324.0,131.06,133.32,129.95,132.68,75324.0
2024-07-17 10:00:00,132.56,132.99,131.44,131.6,34539.0,132.56,132.99,131.44,131.6,34539.0
2024-07-17 10:30:00,131.58,131.8,130.49,131.7,27314.0,131.58,131.8,130.49,131.7,27314.0
2024-07-17 11:00:00,131.66,132.88,131.65,132.76,9495.0,131.66,132.88,131.65,132.76,9495.0
2024-07-17 11:30:00,132.7,133.09,132.1,132.97,18382.0,132.7,133.09,132.1,132.97,18382.0
2024-07-17 12:00:00,133.1,133.23,132.72,132.8,16025.0,133.1,133.23,132.72,132.8,16025.0
2024-07-17 12:30:00,132.71,132.86,132.25,132.55,12535.0,132.71,132.86,132.25,132.55,12535.0
2024-07-17 13:00:00,132.54,132.7,132.13,132.21,11904.0,132.54,132.7,132.13,132.21,11904.0
2024-07-17 13:30:00,132.3,132.32,131.75,132.02,14884.0,132.3,132.32,131.75,132.02,14884.0
2024-07-17 14:00:00,132.0,132.23,131.9,132.15,17740.0,132.0,132.23,131.9,132.15,17740.0
2024-07-17 14:30:00,132.14,132.21,131.9,132.21,21043.0,132.14,132.21,131.9,132.21,21043.0
2024-07-17 15:00:00,132.25,132.94,131.99,132.85,35050.0,132.25,132.94,131.99,132.85,35050.0
2024-07-17 15:30:00,132.88,133.13,131.8,131.89,76682.0,132.88,133.13,131.8,131.89,76682.0
2024-07-18 09:30:00,132.27,136.27,132.27,136.27,26063.0,132.27,136.27,132.27,136.27,26063.0
2024-07-18 10:00:00,135.84,136.4,135.33,135.62,100799.0,135.84,136.4,135.33,135.62,100799.0
2024-07-18 10:30:00,135.59,135.86,133.83,134.28,48370.0,135.59,135.86,133.83,134.28,48370.0
2024-07-18 11:00:00,134.31,134.31,133.59,133.72,13323.0,134.31,134.31,133.59,133.72,13323.0
2024-07-18 11:30:00,133.72,133.99,132.34,132.34,10587.0,133.72,133.99,132.34,132.34,10587.0
2024-07-18 12:00:00,132.44,132.54,131.73,131.84,18221.0,132.44,132.54,131.73,131.84,18221.0
2024-07-18 12:30:00,131.84,132.91,131.71,132.91,16368.0,131.84,132.91,131.71,132.91,16368.0
2024-07-18 13:00:00,132.95,133.12,132.64,132.69,15376.0,132.95,133.12,132.64,132.69,15376.0
2024-07-18 13:30:00,132.69,132.8,132.09,132.09,7509.0,132.69,132.8,132.09,132.09,7509.0
2024-07-18 14:00:00,131.86,131.89,131.31,131.38,16944.0,131.86,131.89,131.31,131.38,16944.0
2024-07-18 14:30:00,131.38,131.68,131.09,131.56,30779.0,131.38,131.68,131.09,131.56,30779.0
2024-07-18 15:00:00,131.53,131.89,130.61,130.93,17895.0,131.53,131.89,130.61,130.93,17895.0
2024-07-18 15:30:00,130.86,131.66,130.83,131.03,108182.0,130.86,131.66,130.83,131.03,108182.0
2024-07-19 09:30:00,130.97,131.87,129.12,131.01,26837.0,130.97,131.87,129.12,131.01,26837.0
2024-07-19 10:00:00,130.98,131.09,130.6,130.78,8988.0,130.98,131.09,130.6,130.78,8988.0
2024-07-19 10:30:00,130.87,130.93,129.84,129.94,18140.0,130.87,130.93,129.84,129.94,18140.0
2024-07-19 11:00:00,129.94,130.03,128.81,129.03,21010.0,129.94,130.03,128.81,129.03,21010.0
2024-07-19 11:30:00,128.84,129.43,128.55,129.39,37616.0,128.84,129.43,128.55,129.39,37616.0
2024-07-19 12:00:00,129.49,130.11,129.42,129.57,17697.0,129.49,130.11,129.42,129.57,17697.0
2024-07-19 12:30:00,129.58,129.58,129.17,129.37,16137.0,129.58,129.58,129.17,129.37,16137.0
2024-07-19 13:00:00,129.41,129.42,128.89,129.38,16069.0,129.41,129.42,128.89,129.38,16069.0
2024-07-19 13:30:00,129.21,130.03,129.21,129.91,14889.0,129.21,130.03,129.21,129.91,14889.0
2024-07-19 14:00:00,129.77,129.77,129.39,129.46,7999.0,129.77,129.77,129.39,129.46,7999.0
2024-07-19 14:30:00,129.41,129.57,128.92,129.24,8771.0,129.41,129.57,128.92,129.24,8771.0
2024-07-19 15:00:00,129.27,129.8,129.27,129.79,18036.0,129.27,129.8,129.27,129.79,18036.0
2024-07-19 15:30:00,129.79,129.84,128.76,129.03,96280.0,129.79,129.84,128.76,129.03,96280.0
2024-07-22 09:30:00,128.97,129.44,127.22,127.22,19813.0,128.97,129.44,127.22,127.22,19813.0
2024-07-22 10:00:00,126.64,126.69,125.85,125.94,88745.0,126.64,126.69,125.85,125.94,88745.0
2024-07-22 10:30:00,126.0,126.54,125.62,126.39,154827.0,126.0,126.54,125.62,126.39,154827.0
2024-07-22 11:00:00,126.39,126.7,125.72,126.37,63809.0,126.39,126.7,125.72,126.37,63809.0
2024-07-22 11:30:00,126.47,127.07,126.37,126.83,14586.0,126.47,127.07,126.37,126.83,14586.0
2024-07-22 12:00:00,126.79,127.02,126.68,126.79,19862.0,126.79,127.02,126.68,126.79,19862.0
2024-07-22 12:30:00,126.73,126.84,126.25,126.82,19928.0,126.73,126.84,126.25,126.82,19928.0
2024-07-22 13:00:00,126.91,127.19,126.62,127.0,16928.0,126.91,127.19,126.62,127.0,16928.0
2024-07-22 13:30:00,127.01,127.09,126.55,126.64,24410.0,127.01,127.09,126.55,126.64,24410.0
2024-07-22 14:00:00,126.62,126.69,126.24,126.55,25669.0,126.62,126.69,126.24,126.55,25669.0
2024-07-22 14:30:00,126.57,127.05,126.52,126.95,49808.0,126.57,127.05,126.52,126.95,49808.0
2024-07-22 15:00:00,126.91,127.75,126.8,127.4,30963.0,126.91,127.75,126.8,127.4,30963.0
2024-07-22 15:30:00,127.46,127.85,127.07,127.31,127157.0,127.46,127.85,127.07,127.31,127157.0
2024-07-23 09:30:00,126.06,126.38,125.51,126.23,10159.0,126.06,126.38,125.51,126.23,10159.0
2024-07-23 10:00:00,126.28,127.27,126.14,126.5,27210.0,126.28,127.27,126.14,126.5,27210.0
2024-07-23 10:30:00,126.53,126.92,125.48,125.55,76247.0,126.53,126.92,125.48,125.55,76247.0
2024-07-23 11:00:00,125.56,125.77,125.33,125.57,35516.0,125.56,125.77,125.33,125.57,35516.0
2024-07-23 11:30:00,125.57,126.3,125.57,125.93,23386.0,125.57,126.3,125.57,125.93,23386.0
2024-07-23 12:00:00,125.98,126.26,125.73,125.87,17353.0,125.98,126.26,125.73,125.87,17353.0
2024-07-23 12:30:00,125.79,126.56,125.74,126.51,16470.0,125.79,126.56,125.74,126.51,16470.0
2024-07-23 13:00:00,126.72,127.28,126.72,127.24,6250.0,126.72,127.28,126.72,127.24,6250.0
2024-07-23 13:30:00,127.06,127.61,126.85,127.29,7781.0,127.06,127.61,126.85,127.29,7781.0
2024-07-23 14:00:00,127.3,127.46,127.22,127.39,17058.0,127.3,127.46,127.22,127.39,17058.0
2024-07-23 14:30:00,127.33,127.49,127.21,127.34,12521.0,127.33,127.49,127.21,127.34,12521.0
2024-07-23 15:00:00,127.31,128.33,127.28,128.27,34129.0,127.31,128.33,127.28,128.27,34129.0
2024-07-23 15:30:00,128.23,128.38,127.49,128.05,164068.0,128.23,128.38,127.49,128.05,164068.0
2024-07-24 09:30:00,127.65,129.26,126.98,127.22,9967.0,127.65,129.26,126.98,127.22,9967.0
2024-07-24 10:00:00,127.21,127.84,126.74,127.23,13022.0,127.21,127.84,126.74,127.23,13022.0
2024-07-24 10:30:00,127.15,128.08,127.15,127.88,38512.0,127.15,128.08,127.15,127.88,38512.0
2024-07-24 11:00:00,127.82,127.82,127.52,127.62,8910.0,127.82,127.82,127.52,127.62,8910.0
2024-07-24 11:30:00,127.8,128.81,127.75,128.8,22018.0,127.8,128.81,127.75,128.8,22018.0
2024-07-24 12:00:00,128.91,129.47,128.75,129.16,18014.0,128.91,129.47,128.75,129.16,18014.0
2024-07-24 12:30:00,129.1,129.17,128.58,128.74,22231.0,129.1,129.17,128.58,128.74,22231.0
2024-07-24 13:00:00,128.63,129.06,128.57,128.74,26087.0,128.63,129.06,128.57,128.74,26087.0
2024-07-24 13:30:00,128.62,129.06,128.58,129.06,14140.0,128.62,129.06,128.58,129.06,14140.0
2024-07-24 14:00:00,129.09,129.35,128.61,128.62,32726.0,129.09,129.35,128.61,128.62,32726.0
2024-07-24 14:30:00,128.62,128.68,127.55,127.7,16571.0,128.62,128.68,127.55,127.7,16571.0
2024-07-24 15:00:00,127.67,128.03,127.63,127.63,21764.0,127.67,128.03,127.63,127.63,21764.0
2024-07-24 15:30:00,127.6,128.04,127.09,127.11,91367.0,127.6,128.04,127.09,127.11,91367.0
2024-07-25 09:30:00,127.16,129.56,127.04,129.51,26600.0,127.16,129.56,127.04,129.51,26600.0
2024-07-25 10:00:00,129.49,131.51,129.18,131.41,42835.0,129.49,131.51,129.18,131.41,42835.0
2024-07-25 10:30:00,131.43,132.4,130.89,132.25,80456.0,131.43,132.4,130.89,132.25,80456.0
2024-07-25 11:00:00,132.38,133.58,132.38,133.44,56762.0,132.38,133.58,132.38,133.44,56762.0
2024-07-25 11:30:00,133.58,135.09,133.33,135.07,49661.0,133.58,135.09,133.33,135.07,49661.0
2024-07-25 12:00:00,135.04,136.16,134.83,136.16,39483.0,135.04,136.16,134.83,136.16,39483.0
2024-07-25 12:30:00,136.09,136.75,135.38,135.5,48772.0,136.09,136.75,135.38,135.5,48772.0
2024-07-25 13:00:00,135.68,135.93,135.01,135.29,27881.0,135.68,135.93,135.01,135.29,27881.0
2024-07-25 13:30:00,135.34,135.6,135.0,135.5,54420.0,135.34,135.6,135.0,135.5,54420.0
2024-07-25 14:00:00,135.48,136.0,135.02,135.6,56066.0,135.48,136.0,135.02,135.6,56066.0
2024-07-25 14:30:00,135.56,136.12,134.68,135.17,113839.0,135.56,136.12,134.68,135.17,113839.0
2024-07-25 15:00:00,135.1,135.49,134.08,135.1,69343.0,135.1,135.49,134.08,135.1,69343.0
2024-07-25 15:30:00,134.97,135.47,133.92,134.7,214430.0,134.97,135.47,133.92,134.7,214430.0
2024-07-26 09:30:00,150.81,158.5,148.51,156.98,579776.0,150.81,158.5,148.51,156.98,579776.0
2024-07-26 10:00:00,156.63,157.26,154.98,156.56,114193.0,156.63,157.26,154.98,156.56,114193.0
2024-07-26 10:30:00,156.26,159.45,155.52,157.31,143009.0,156.26,159.45,155.52,157.31,143009.0
2024-07-26 11:00:00,157.33,159.67,156.93,159.13,97357.0,157.33,159.67,156.93,159.13,97357.0
2024-07-26 11:30:00,159.13,160.26,157.85,159.56,153819.0,159.13,160.26,157.85,159.56,153819.0
2024-07-26 12:00:00,159.56,160.31,157.77,158.39,93137.0,159.56,160.31,157.77,158.39,93137.0
2024-07-26 12:30:00,158.37,159.79,157.85,159.34,132118.0,158.37,159.79,157.85,159.34,132118.0
2024-07-26 13:00:00,159.28,161.05,159.23,160.53,176546.0,159.28,161.05,159.23,160.53,176546.0
2024-07-26 13:30:00,160.6,161.62,160.07,160.94,131612.0,160.6,161.62,160.07,160.94,131612.0
2024-07-26 14:00:00,160.87,161.6,160.7,160.98,66024.0,160.87,161.6,160.7,160.98,66024.0
2024-07-26 14:30:00,161.0,162.24,160.32,161.51,145386.0,161.0,162.24,160.32,161.51,145386.0
2024-07-26 15:00:00,161.49,162.87,161.0,162.22,98929.0,161.49,162.87,161.0,162.22,98929.0
2024-07-26 15:30:00,162.18,162.73,159.99,160.74,422470.0,162.18,162.73,159.99,160.74,422470.0
2024-07-29 09:30:00,161.02,161.49,158.63,160.64,67850.0,161.02,161.49,158.63,160.64,67850.0
2024-07-29 10:00:00,160.67,162.97,160.48,162.72,58520.0,160.67,162.97,160.48,162.72,58520.0
2024-07-29 10:30:00,162.59,163.41,162.02,162.89,96727.0,162.59,163.41,162.02,162.89,96727.0
2024-07-29 11:00:00,162.89,163.32,161.98,163.12,36146.0,162.89,163.32,161.98,163.12,36146.0
2024-07-29 11:30:00,163.13,163.43,162.19,163.03,111491.0,163.13,163.43,162.19,163.03,111491.0
2024-07-29 12:00:00,163.1,163.29,162.74,162.98,30744.0,163.1,163.29,162.74,162.98,30744.0
2024-07-29 12:30:00,162.98,163.32,162.85,163.08,36012.0,162.98,163.32,162.85,163.08,36012.0
2024-07-29 13:00:00,163.0,163.28,162.88,162.97,21021.0,163.0,163.28,162.88,162.97,21021.0
2024-07-29 13:30:00,162.91,162.98,161.52,161.64,58923.0,162.91,162.98,161.52,161.64,58923.0
2024-07-29 14:00:00,161.66,162.3,161.33,162.3,19023.0,161.66,162.3,161.33,162.3,19023.0
2024-07-29 14:30:00,162.3,163.19,162.3,163.05,29465.0,162.3,163.19,162.3,163.05,29465.0
2024-07-29 15:00:00,162.97,163.19,161.94,162.14,45028.0,162.97,163.19,161.94,162.14,45028.0
2024-07-29 15:30:00,162.22,163.59,162.08,162.74,198395.0,162.22,163.59,162.08,162.74,198395.0
2024-07-30 09:30:00,162.89,163.84,158.77,161.52,74932.0,162.89,163.84,158.77,161.52,74932.0
2024-07-30 10:00:00,161.52,161.52,159.65,161.16,76364.0,161.52,161.52,159.65,161.16,76364.0
2024-07-30 10:30:00,161.01,161.64,160.06,160.06,71062.0,161.01,161.64,160.06,160.06,71062.0
2024-07-30 11:00:00,160.05,161.37,159.77,160.75,18436.0,160.05,161.37,159.77,160.75,18436.0
2024-07-30 11:30:00,160.61,161.21,160.38,160.69,27139.0,160.61,161.21,160.38,160.69,27139.0
2024-07-30 12:00:00,160.7,161.87,160.65,161.79,20427.0,160.7,161.87,160.65,161.79,20427.0
2024-07-30 12:30:00,161.71,162.82,161.64,162.11,17673.0,161.71,162.82,161.64,162.11,17673.0
2024-07-30 13:00:00,162.05,162.64,161.7,162.0,17638.0,162.05,162.64,161.7,162.0,17638.0
2024-07-30 13:30:00,161.84,162.92,161.84,162.36,27637.0,161.84,162.92,161.84,162.36,27637.0
2024-07-30 14:00:00,162.38,162.39,161.53,161.61,14257.0,162.38,162.39,161.53,161.61,14257.0
2024-07-30 14:30:00,161.65,162.13,161.48,162.03,15455.0,161.65,162.13,161.48,162.03,15455.0
2024-07-30 15:00:00,161.99,163.02,161.89,162.96,23980.0,161.99,163.02,161.89,162.96,23980.0
2024-07-30 15:30:00,162.94,163.16,161.91,162.07,209931.0,162.94,163.16,161.91,162.07,209931.0
2024-07-31 09:30:00,162.53,162.55,160.16,161.12,28059.0,162.53,162.55,160.16,161.12,28059.0
2024-07-31 10:00:00,161.29,162.7,161.22,162.1,25324.0,161.29,162.7,161.22,162.1,25324.0
2024-07-31 10:30:00,162.1,162.92,161.78,162.38,25631.0,162.1,162.92,161.78,162.38,25631.0
2024-07-31 11:00:00,162.39,162.87,161.53,161.64,26961.0,162.39,162.87,161.53,161.64,26961.0
2024-07-31 11:30:00,161.65,162.38,161.64,162.38,20944.0,161.65,162.38,161.64,162.38,20944.0
2024-07-31 12:00:00,162.42,163.62,162.32,163.31,25944.0,162.42,163.62,162.32,163.31,25944.0
2024-07-31 12:30:00,163.36,163.53,162.84,162.89,11919.0,163.36,163.53,162.84,162.89,11919.0
2024-07-31 13:00:00,162.71,162.95,161.76,162.17,22327.0,162.71,162.95,161.76,162.17,22327.0
2024-07-31 13:30:00,162.1,162.27,161.5,161.66,47619.0,162.1,162.27,161.5,161.66,47619.0
2024-07-31 14:00:00,161.5,161.59,160.98,161.25,20257.0,161.5,161.59,160.98,161.25,20257.0
2024-07-31 14:30:00,161.27,164.0,160.88,163.68,54313.0,161.27,164.0,160.88,163.68,54313.0
2024-07-31 15:00:00,163.68,164.06,161.43,161.75,52682.0,163.68,164.06,161.43,161.75,52682.0
2024-07-31 15:30:00,161.6,162.43,160.96,161.04,137341.0,161.6,162.43,160.96,161.04,137341.0
2024-08-01 09:30:00,161.85,163.99,159.73,159.89,94244.0,161.85,163.99,159.73,159.89,94244.0
2024-08-01 10:00:00,159.88,160.61,159.57,159.59,49359.0,159.88,160.61,159.57,159.59,49359.0
2024-08-01 10:30:00,159.35,159.42,157.98,158.63,76132.0,159.35,159.42,157.98,158.63,76132.0
2024-08-01 11:00:00,158.43,158.43,156.69,156.83,18012.0,158.43,158.43,156.69,156.83,18012.0
2024-08-01 11:30:00,156.83,157.15,156.39,156.91,10961.0,156.83,157.15,156.39,156.91,10961.0
2024-08-01 12:00:00,156.93,157.78,156.82,157.61,8421.0,156.93,157.78,156.82,157.61,8421.0
2024-08-01 12:30:00,157.33,157.34,156.38,156.84,30846.0,157.33,157.34,156.38,156.84,30846.0
2024-08-01 13:00:00,156.71,157.01,156.48,156.82,22420.0,156.71,157.01,156.48,156.82,22420.0
2024-08-01 13:30:00,156.82,157.07,156.45,156.86,25360.0,156.82,157.07,156.45,156.86,25360.0
2024-08-01 14:00:00,156.85,156.9,156.12,156.25,38549.0,156.85,156.9,156.12,156.25,38549.0
2024-08-01 14:30:00,156.16,156.18,155.47,155.64,21180.0,156.16,156.18,155.47,155.64,21180.0
2024-08-01 15:00:00,155.62,155.79,154.65,155.3,65932.0,155.62,155.79,154.65,155.3,65932.0
2024-08-01 15:30:00,155.33,156.57,155.06,156.38,160787.0,155.33,156.57,155.06,156.38,160787.0
2024-08-02 09:30:00,152.96,152.96,149.84,151.05,168977.0,152.96,152.96,149.84,151.05,168977.0
2024-08-02 10:00:00,150.99,152.95,149.7,150.15,77552.0,150.99,152.95,149.7,150.15,77552.0
2024-08-02 10:30:00,150.24,151.88,150.23,151.43,24362.0,150.24,151.88,150.23,151.43,24362.0
2024-08-02 11:00:00,151.43,152.0,150.99,151.88,89279.0,151.43,152.0,150.99,151.88,89279.0
2024-08-02 11:30:00,151.83,153.07,151.72,152.31,13184.0,151.83,153.07,151.72,152.31,13184.0
2024-08-02 12:00:00,152.21,152.75,151.97,152.54,11884.0,152.21,152.75,151.97,152.54,11884.0
2024-08-02 12:30:00,152.51,152.84,152.2,152.65,12708.0,152.51,152.84,152.2,152.65,12708.0
2024-08-02 13:00:00,152.56,152.57,151.92,152.31,32626.0,152.56,152.57,151.92,152.31,32626.0
2024-08-02 13:30:00,152.22,152.22,151.46,151.47,15742.0,152.22,152.22,151.46,151.47,15742.0
2024-08-02 14:00:00,151.44,151.47,151.01,151.3,21827.0,151.44,151.47,151.01,151.3,21827.0
2024-08-02 14:30:00,151.28,151.73,151.19,151.52,19846.0,151.28,151.73,151.19,151.52,19846.0
2024-08-02 15:00:00,151.5,152.38,151.46,151.97,36996.0,151.5,152.38,151.46,151.97,36996.0
2024-08-02 15:30:00,152.0,152.57,151.7,152.29,157272.0,152.0,152.57,151.7,152.29,157272.0
2024-08-05 09:30:00,142.89,145.47,141.82,143.81,70881.0,142.89,145.47,141.82,143.81,70881.0
2024-08-05 10:00:00,144.45,147.32,144.45,145.94,91765.0,144.45,147.32,144.45,145.94,91765.0
2024-08-05 10:30:00,146.49,148.12,146.49,147.28,34201.0,146.49,148.12,146.49,147.28,34201.0
2024-08-05 11:00:00,147.3,147.58,146.72,147.07,32230.0,147.3,147.58,146.72,147.07,32230.0
2024-08-05 11:30:00,147.2,148.27,146.96,147.72,25804.0,147.2,148.27,146.96,147.72,25804.0
2024-08-05 12:00:00,147.74,148.87,147.47,148.71,38813.0,147.74,148.87,147.47,148.71,38813.0
2024-08-05 12:30:00,148.69,149.57,147.99,148.4,27609.0,148.69,149.57,147.99,148.4,27609.0
2024-08-05 13:00:00,148.18,148.32,147.21,147.69,18729.0,148.18,148.32,147.21,147.69,18729.0
2024-08-05 13:30:00,147.98,149.06,147.69,148.72,43291.0,147.98,149.06,147.69,148.72,43291.0
2024-08-05 14:00:00,148.71,149.1,148.27,149.1,47672.0,148.71,149.1,148.27,149.1,47672.0
2024-08-05 14:30:00,148.98,149.11,148.05,148.3,51320.0,148.98,149.11,148.05,148.3,51320.0
2024-08-05 15:00:00,148.41,148.83,146.87,147.28,68316.0,148.41,148.83,146.87,147.28,68316.0
2024-08-05 15:30:00,147.49,147.68,146.82,147.13,106014.0,147.49,147.68,146.82,147.13,106014.0
2024-08-06 09:30:00,146.22,149.23,145.58,148.81,8717.0,146.22,149.23,145.58,148.81,8717.0
2024-08-06 10:00:00,149.23,149.49,148.53,149.06,12809.0,149.23,149.49,148.53,149.06,12809.0
2024-08-06 10:30:00,148.89,149.76,148.4,148.84,14358.0,148.89,149.76,148.4,148.84,14358.0
2024-08-06 11:00:00,148.87,148.87,146.9,146.9,6844.0,148.87,148.87,146.9,146.9,6844.0
2024-08-06 11:30:00,146.94,147.8,146.94,147.8,7603.0,146.94,147.8,146.94,147.8,7603.0
2024-08-06 12:00:00,147.91,148.07,147.6,148.04,7129.0,147.91,148.07,147.6,148.04,7129.0
2024-08-06 12:30:00,148.24,148.53,148.02,148.37,8890.0,148.24,148.53,148.02,148.37,8890.0
2024-08-06 13:00:00,148.46,149.01,148.34,148.92,18683.0,148.46,149.01,148.34,148.92,18683.0
2024-08-06 13:30:00,149.06,149.92,149.05,149.49,12153.0,149.06,149.92,149.05,149.49,12153.0
2024-08-06 14:00:00,149.57,149.71,149.18,149.51,13692.0,149.57,149.71,149.18,149.51,13692.0
2024-08-06 14:30:00,149.52,149.66,148.2,148.25,14980.0,149.52,149.66,148.2,148.25,14980.0
2024-08-06 15:00:00,147.99,148.53,147.15,148.08,16399.0,147.99,148.53,147.15,148.08,16399.0
2024-08-06 15:30:00,148.15,148.15,146.6,146.62,69426.0,148.15,148.15,146.6,146.62,69426.0
2024-08-07 09:30:00,148.33,149.6,147.22,148.77,13109.0,148.33,149.6,147.22,148.77,13109.0
2024-08-07 10:00:00,148.7,148.78,146.97,147.08,17647.0,148.7,148.78,146.97,147.08,17647.0
2024-08-07 10:30:00,146.89,147.25,146.22,146.53,22204.0,146.89,147.25,146.22,146.53,22204.0
2024-08-07 11:00:00,146.53,147.12,146.42,146.72,11736.0,146.53,147.12,146.42,146.72,11736.0
2024-08-07 11:30:00,146.83,147.08,146.53,146.58,10600.0,146.83,147.08,146.53,146.58,10600.0
2024-08-07 12:00:00,146.54,146.86,146.15,146.86,10854.0,146.54,146.86,146.15,146.86,10854.0
2024-08-07 12:30:00,146.69,146.73,145.48,145.63,11856.0,146.69,146.73,145.48,145.63,11856.0
2024-08-07 13:00:00,145.72,145.98,144.17,145.0,16637.0,145.72,145.98,144.17,145.0,16637.0
2024-08-07 13:30:00,145.0,145.62,144.14,144.36,7440.0,145.0,145.62,144.14,144.36,7440.0
2024-08-07 14:00:00,144.42,144.55,143.52,143.71,9245.0,144.42,144.55,143.52,143.71,9245.0
2024-08-07 14:30:00,143.79,144.37,143.5,144.13,21126.0,143.79,144.37,143.5,144.13,21126.0
2024-08-07 15:00:00,144.33,145.03,144.17,144.17,13390.0,144.33,145.03,144.17,144.17,13390.0
2024-08-07 15:30:00,144.12,144.36,143.27,143.4,92895.0,144.12,144.36,143.27,143.4,92895.0
2024-08-08 09:30:00,144.7,146.21,143.72,146.04,14860.0,144.7,146.21,143.72,146.04,14860.0
2024-08-08 10:00:00,145.66,146.78,144.41,145.15,28599.0,145.66,146.78,144.41,145.15,28599.0
2024-08-08 10:30:00,145.22,145.63,144.83,145.28,32142.0,145.22,145.63,144.83,145.28,32142.0
2024-08-08 11:00:00,145.22,145.58,145.09,145.36,15042.0,145.22,145.58,145.09,145.36,15042.0
2024-08-08 11:30:00,145.37,145.71,145.0,145.45,9998.0,145.37,145.71,145.0,145.45,9998.0
2024-08-08 12:00:00,145.45,146.17,145.4,145.45,5663.0,145.45,146.17,145.4,145.45,5663.0
2024-08-08 12:30:00,145.46,145.56,145.08,145.08,21706.0,145.46,145.56,145.08,145.08,21706.0
2024-08-08 13:00:00,145.08,145.79,144.67,145.79,8812.0,145.08,145.79,144.67,145.79,8812.0
2024-08-08 13:30:00,145.82,146.18,145.76,145.76,8305.0,145.82,146.18,145.76,145.76,8305.0
2024-08-08 14:00:00,145.73,146.16,145.73,145.85,6435.0,145.73,146.16,145.73,145.85,6435.0
2024-08-08 14:30:00,146.03,146.37,145.7,146.19,6834.0,146.03,146.37,145.7,146.19,6834.0
2024-08-08 15:00:00,146.07,146.66,145.99,146.23,13701.0,146.07,146.66,145.99,146.23,13701.0
2024-08-08 15:30:00,146.14,146.26,145.39,145.6,75149.0,146.14,146.26,145.39,145.6,75149.0
2024-08-09 09:30:00,145.7,146.8,143.96,145.35,15773.0,145.7,146.8,143.96,145.35,15773.0
2024-08-09 10:00:00,145.3,146.52,145.25,145.53,13686.0,145.3,146.52,145.25,145.53,13686.0
2024-08-09 10:30:00,145.6,145.7,144.68,145.3,8705.0,145.6,145.7,144.68,145.3,8705.0
2024-08-09 11:00:00,145.6,146.01,145.16,145.16,5163.0,145.6,146.01,145.16,145.16,5163.0
2024-08-09 11:30:00,145.24,146.27,145.2,146.16,7642.0,145.24,146.27,145.2,146.16,7642.0
2024-08-09 12:00:00,146.29,146.34,145.79,146.12,8575.0,146.29,146.34,145.79,146.12,8575.0
2024-08-09 12:30:00,146.12,146.74,146.01,146.74,22870.0,146.12,146.74,146.01,146.74,22870.0
2024-08-09 13:00:00,146.71,147.17,146.53,147.17,9168.0,146.71,147.17,146.53,147.17,9168.0
2024-08-09 13:30:00,147.28,147.59,146.51,146.51,10214.0,147.28,147.59,146.51,146.51,10214.0
2024-08-09 14:00:00,146.59,146.59,146.13,146.17,6540.0,146.59,146.59,146.13,146.17,6540.0
2024-08-09 14:30:00,146.14,146.59,145.82,146.59,9210.0,146.14,146.59,145.82,146.59,9210.0
2024-08-09 15:00:00,146.62,146.71,146.21,146.55,16066.0,146.62,146.71,146.21,146.55,16066.0
2024-08-09 15:30:00,146.58,146.7,146.14,146.39,118523.0,146.58,146.7,146.14,146.39,118523.0
2024-08-12 09:30:00,146.14,146.14,143.53,143.68,13139.0,146.14,146.14,143.53,143.68,13139.0
2024-08-12 10:00:00,143.69,144.92,143.61,144.34,17176.0,143.69,144.92,143.61,144.34,17176.0
2024-08-12 10:30:00,144.32,145.47,144.32,144.48,19580.0,144.32,145.47,144.32,144.48,19580.0
2024-08-12 11:00:00,144.6,144.6,143.18,143.34,13973.0,144.6,144.6,143.18,143.34,13973.0
2024-08-12 11:30:00,143.22,144.6,143.17,144.21,9119.0,143.22,144.6,143.17,144.21,9119.0
2024-08-12 12:00:00,144.29,144.36,143.36,143.36,9209.0,144.29,144.36,143.36,143.36,9209.0
2024-08-12 12:30:00,143.46,143.66,143.03,143.05,13255.0,143.46,143.66,143.03,143.05,13255.0
2024-08-12 13:00:00,142.77,143.22,142.67,143.17,8886.0,142.77,143.22,142.67,143.17,8886.0
2024-08-12 13:30:00,143.18,143.89,143.18,143.65,12570.0,143.18,143.89,143.18,143.65,12570.0
2024-08-12 14:00:00,143.57,144.37,143.52,144.37,9124.0,143.57,144.37,143.52,144.37,9124.0
2024-08-12 14:30:00,144.25,144.58,144.1,144.42,5501.0,144.25,144.58,144.1,144.42,5501.0
2024-08-12 15:00:00,144.49,144.78,144.09,144.67,21723.0,144.49,144.78,144.09,144.67,21723.0
2024-08-12 15:30:00,144.65,144.7,143.92,144.38,80801.0,144.65,144.7,143.92,144.38,80801.0
2024-08-13 09:30:00,144.87,146.53,144.87,146.53,8102.0,144.87,146.53,144.87,146.53,8102.0
2024-08-13 10:00:00,146.0,146.0,144.68,145.21,12794.0,146.0,146.0,144.68,145.21,12794.0
2024-08-13 10:30:00,145.05,145.91,144.8,145.91,6453.0,145.05,145.91,144.8,145.91,6453.0
2024-08-13 11:00:00,146.0,146.0,145.29,145.55,4274.0,146.0,146.0,145.29,145.55,4274.0
2024-08-13 11:30:00,145.67,146.46,145.56,146.46,9615.0,145.67,146.46,145.56,146.46,9615.0
2024-08-13 12:00:00,146.46,147.44,146.41,147.04,8613.0,146.46,147.44,146.41,147.04,8613.0
2024-08-13 12:30:00,147.0,147.8,147.0,147.54,12118.0,147.0,147.8,147.0,147.54,12118.0
2024-08-13 13:00:00,147.58,147.58,146.79,146.92,11110.0,147.58,147.58,146.79,146.92,11110.0
2024-08-13 13:30:00,146.92,147.57,146.61,147.55,13167.0,146.92,147.57,146.61,147.55,13167.0
2024-08-13 14:00:00,147.53,147.69,147.14,147.42,15630.0,147.53,147.69,147.14,147.42,15630.0
2024-08-13 14:30:00,147.39,148.0,147.22,147.74,20917.0,147.39,148.0,147.22,147.74,20917.0
2024-08-13 15:00:00,147.74,147.76,147.24,147.62,14976.0,147.74,147.76,147.24,147.62,14976.0
2024-08-13 15:30:00,147.66,147.75,146.68,146.97,128684.0,147.66,147.75,146.68,146.97,128684.0
2024-08-14 09:30:00,147.55,147.58,145.53,145.64,27346.0,147.55,147.58,145.53,145.64,27346.0
2024-08-14 10:00:00,145.72,146.24,145.31,146.24,14062.0,145.72,146.24,145.31,146.24,14062.0
2024-08-14 10:30:00,146.15,146.15,145.05,145.51,7997.0,146.15,146.15,145.05,145.51,7997.0
2024-08-14 11:00:00,145.31,145.44,144.79,144.91,15166.0,145.31,145.44,144.79,144.91,15166.0
2024-08-14 11:30:00,144.93,145.6,144.93,145.23,9119.0,144.93,145.6,144.93,145.23,9119.0
2024-08-14 12:00:00,145.14,145.45,144.25,144.34,16136.0,145.14,145.45,144.25,144.34,16136.0
2024-08-14 12:30:00,144.25,144.43,143.84,144.34,15789.0,144.25,144.43,143.84,144.34,15789.0
2024-08-14 13:00:00,144.25,144.64,144.09,144.23,20745.0,144.25,144.64,144.09,144.23,20745.0
2024-08-14 13:30:00,144.21,144.29,143.98,144.24,7794.0,144.21,144.29,143.98,144.24,7794.0
2024-08-14 14:00:00,144.18,144.18,143.68,144.06,19782.0,144.18,144.18,143.68,144.06,19782.0
2024-08-14 14:30:00,144.07,145.04,144.03,145.04,13459.0,144.07,145.04,144.03,145.04,13459.0
2024-08-14 15:00:00,144.96,145.19,144.34,144.57,49605.0,144.96,145.19,144.34,144.57,49605.0
2024-08-14 15:30:00,144.52,144.72,143.89,143.96,150044.0,144.52,144.72,143.89,143.96,150044.0
2024-08-15 09:30:00,146.48,147.38,144.07,144.22,12595.0,146.48,147.38,144.07,144.22,12595.0
2024-08-15 10:00:00,144.15,145.13,143.75,144.42,11159.0,144.15,145.13,143.75,144.42,11159.0
2024-08-15 10:30:00,144.66,145.21,144.54,145.14,8701.0,144.66,145.21,144.54,145.14,8701.0
2024-08-15 11:00:00,145.19,146.19,145.11,145.98,9249.0,145.19,146.19,145.11,145.98,9249.0
2024-08-15 11:30:00,146.0,146.69,145.99,146.49,9095.0,146.0,146.69,145.99,146.49,9095.0
2024-08-15 12:00:00,146.46,146.93,146.45,146.88,9941.0,146.46,146.93,146.45,146.88,9941.0
2024-08-15 12:30:00,146.88,146.88,146.35,146.75,6981.0,146.88,146.88,146.35,146.75,6981.0
2024-08-15 13:00:00,146.65,147.01,146.41,146.97,13880.0,146.65,147.01,146.41,146.97,13880.0
2024-08-15 13:30:00,147.11,147.39,147.05,147.09,8978.0,147.11,147.39,147.05,147.09,8978.0
2024-08-15 14:00:00,147.01,147.01,146.41,146.49,19483.0,147.01,147.01,146.41,146.49,19483.0
2024-08-15 14:30:00,146.5,146.8,146.27,146.72,24399.0,146.5,146.8,146.27,146.72,24399.0
2024-08-15 15:00:00,146.67,146.69,146.24,146.63,12127.0,146.67,146.69,146.24,146.63,12127.0
2024-08-15 15:30:00,146.51,146.86,145.99,146.71,57711.0,146.51,146.86,145.99,146.71,57711.0
2024-08-16 09:30:00,146.57,147.91,146.57,147.2,15036.0,146.57,147.91,146.57,147.2,15036.0
2024-08-16 10:00:00,147.23,148.46,146.22,146.77,22763.0,147.23,148.46,146.22,146.77,22763.0
2024-08-16 10:30:00,146.77,146.77,146.15,146.2,21713.0,146.77,146.77,146.15,146.2,21713.0
2024-08-16 11:00:00,146.31,146.9,146.31,146.84,7949.0,146.31,146.9,146.31,146.84,7949.0
2024-08-16 11:30:00,146.84,146.84,146.48,146.48,3806.0,146.84,146.84,146.48,146.48,3806.0
2024-08-16 12:00:00,146.5,146.81,146.5,146.78,5773.0,146.5,146.81,146.5,146.78,5773.0
2024-08-16 12:30:00,146.78,146.89,146.39,146.73,5840.0,146.78,146.89,146.39,146.73,5840.0
2024-08-16 13:00:00,146.71,146.89,146.43,146.89,9578.0,146.71,146.89,146.43,146.89,9578.0
2024-08-16 13:30:00,146.83,146.92,146.31,146.59,13779.0,146.83,146.92,146.31,146.59,13779.0
2024-08-16 14:00:00,146.54,146.9,146.49,146.9,8311.0,146.54,146.9,146.49,146.9,8311.0
2024-08-16 14:30:00,146.91,147.2,146.9,147.17,9149.0,146.91,147.2,146.9,147.17,9149.0
2024-08-16 15:00:00,147.11,147.33,146.91,146.91,9795.0,147.11,147.33,146.91,146.91,9795.0
2024-08-16 15:30:00,146.86,147.13,146.35,146.48,82852.0,146.86,147.13,146.35,146.48,82852.0
2024-08-19 09:30:00,147.14,148.12,146.91,146.91,15970.0,147.14,148.12,146.91,146.91,15970.0
2024-08-19 10:00:00,146.71,147.33,146.56,147.33,4819.0,146.71,147.33,146.56,147.33,4819.0
2024-08-19 10:30:00,147.26,148.51,147.25,148.42,7325.0,147.26,148.51,147.25,148.42,7325.0
2024-08-19 11:00:00,148.42,148.96,148.22,148.85,6765.0,148.42,148.96,148.22,148.85,6765.0
2024-08-19 11:30:00,148.75,149.71,148.69,149.28,9717.0,148.75,149.71,148.69,149.28,9717.0
2024-08-19 12:00:00,149.14,149.61,149.14,149.57,4870.0,149.14,149.61,149.14,149.57,4870.0
2024-08-19 12:30:00,149.45,149.55,149.21,149.54,12516.0,149.45,149.55,149.21,149.54,12516.0
2024-08-19 13:00:00,149.47,149.83,149.34,149.6,9882.0,149.47,149.83,149.34,149.6,9882.0
2024-08-19 13:30:00,149.57,150.0,149.52,149.92,7747.0,149.57,150.0,149.52,149.92,7747.0
2024-08-19 14:00:00,149.85,149.85,149.27,149.48,8620.0,149.85,149.85,149.27,149.48,8620.0
2024-08-19 14:30:00,149.66,150.09,149.66,149.78,15041.0,149.66,150.09,149.66,149.78,15041.0
2024-08-19 15:00:00,149.78,149.98,149.65,149.69,20209.0,149.78,149.98,149.65,149.69,20209.0
2024-08-19 15:30:00,149.68,149.82,148.7,149.38,73904.0,149.68,149.82,148.7,149.38,73904.0
2024-08-20 09:30:00,149.11,150.04,148.69,149.22,31109.0,149.11,150.04,148.69,149.22,31109.0
2024-08-20 10:00:00,149.17,149.44,147.56,147.56,5741.0,149.17,149.44,147.56,147.56,5741.0
2024-08-20 10:30:00,147.29,147.91,145.95,146.18,14839.0,147.29,147.91,145.95,146.18,14839.0
2024-08-20 11:00:00,146.09,147.3,145.97,147.22,9291.0,146.09,147.3,145.97,147.22,9291.0
2024-08-20 11:30:00,147.09,147.63,146.91,147.52,4931.0,147.09,147.63,146.91,147.52,4931.0
2024-08-20 12:00:00,147.64,147.86,147.42,147.75,5250.0,147.64,147.86,147.42,147.75,5250.0
2024-08-20 12:30:00,147.59,147.73,147.47,147.5,2800.0,147.59,147.73,147.47,147.5,2800.0
2024-08-20 13:00:00,147.46,147.46,147.1,147.28,10492.0,147.46,147.46,147.1,147.28,10492.0
2024-08-20 13:30:00,147.16,147.64,147.13,147.37,9924.0,147.16,147.64,147.13,147.37,9924.0
2024-08-20 14:00:00,147.41,147.87,147.3,147.8,5777.0,147.41,147.87,147.3,147.8,5777.0
2024-08-20 14:30:00,147.81,148.16,147.66,147.66,4624.0,147.81,148.16,147.66,147.66,4624.0
2024-08-20 15:00:00,147.62,148.04,147.62,147.68,10377.0,147.62,148.04,147.62,147.68,10377.0
2024-08-20 15:30:00,147.71,147.98,147.5,147.74,55187.0,147.71,147.98,147.5,147.74,55187.0
2024-08-21 09:30:00,149.41,149.99,148.5,148.78,11669.0,149.41,149.99,148.5,148.78,11669.0
2024-08-21 10:00:00,148.74,149.4,147.55,149.14,25490.0,148.74,149.4,147.55,149.14,25490.0
2024-08-21 10:30:00,149.14,149.46,147.79,148.0,24252.0,149.14,149.46,147.79,148.0,24252.0
2024-08-21 11:00:00,148.0,148.35,147.79,148.08,10870.0,148.0,148.35,147.79,148.08,10870.0
2024-08-21 11:30:00,148.08,148.67,148.05,148.12,13740.0,148.08,148.67,148.05,148.12,13740.0
2024-08-21 12:00:00,148.13,148.74,148.01,148.63,9721.0,148.13,148.74,148.01,148.63,9721.0
2024-08-21 12:30:00,148.65,149.16,148.62,149.08,7813.0,148.65,149.16,148.62,149.08,7813.0
2024-08-21 13:00:00,149.06,149.33,149.05,149.15,9525.0,149.06,149.33,149.05,149.15,9525.0
2024-08-21 13:30:00,149.16,149.3,148.74,148.74,21925.0,149.16,149.3,148.74,148.74,21925.0
2024-08-21 14:00:00,148.9,149.0,148.5,148.67,12382.0,148.9,149.0,148.5,148.67,12382.0
2024-08-21 14:30:00,148.72,150.09,148.65,150.09,34559.0,148.72,150.09,148.65,150.09,34559.0
2024-08-21 15:00:00,149.99,150.58,149.38,149.99,71957.0,149.99,150.58,149.38,149.99,71957.0
2024-08-21 15:30:00,149.91,150.41,149.44,150.39,78903.0,149.91,150.41,149.44,150.39,78903.0
2024-08-22 09:30:00,150.42,150.42,148.72,149.15,4084.0,150.42,150.42,148.72,149.15,4084.0
2024-08-22 10:00:00,149.21,149.68,148.18,148.34,17949.0,149.21,149.68,148.18,148.34,17949.0
2024-08-22 10:30:00,148.09,148.93,147.98,148.67,10579.0,148.09,148.93,147.98,148.67,10579.0
2024-08-22 11:00:00,148.66,148.75,148.3,148.4,10840.0,148.66,148.75,148.3,148.4,10840.0
2024-08-22 11:30:00,148.32,149.07,148.13,148.36,7176.0,148.32,149.07,148.13,148.36,7176.0
2024-08-22 12:00:00,148.19,149.4,148.19,149.31,7162.0,148.19,149.4,148.19,149.31,7162.0
2024-08-22 12:30:00,149.19,149.6,149.06,149.38,12141.0,149.19,149.6,149.06,149.38,12141.0
2024-08-22 13:00:00,149.31,149.85,149.04,149.47,7957.0,149.31,149.85,149.04,149.47,7957.0
2024-08-22 13:30:00,149.4,149.72,149.35,149.36,14784.0,149.4,149.72,149.35,149.36,14784.0
2024-08-22 14:00:00,149.36,150.1,149.35,149.92,16011.0,149.36,150.1,149.35,149.92,16011.0
2024-08-22 14:30:00,149.94,150.04,149.76,149.87,10732.0,149.94,150.04,149.76,149.87,10732.0
2024-08-22 15:00:00,149.8,150.29,149.72,149.72,24700.0,149.8,150.29,149.72,149.72,24700.0
2024-08-22 15:30:00,149.72,150.2,149.5,149.97,77631.0,149.72,150.2,149.5,149.97,77631.0
2024-08-23 09:30:00,151.0,152.27,149.39,149.88,13209.0,151.0,152.27,149.39,149.88,13209.0
2024-08-23 10:00:00,150.36,153.34,150.21,153.34,27268.0,150.36,153.34,150.21,153.34,27268.0
2024-08-23 10:30:00,153.47,155.0,153.41,154.57,13206.0,153.47,155.0,153.41,154.57,13206.0
2024-08-23 11:00:00,154.55,155.4,154.4,154.89,6705.0,154.55,155.4,154.4,154.89,6705.0
2024-08-23 11:30:00,155.0,155.38,154.67,154.84,6830.0,155.0,155.38,154.67,154.84,6830.0
2024-08-23 12:00:00,154.84,154.85,154.41,154.52,13549.0,154.84,154.85,154.41,154.52,13549.0
2024-08-23 12:30:00,154.65,154.94,154.23,154.91,12763.0,154.65,154.94,154.23,154.91,12763.0
2024-08-23 13:00:00,154.91,155.31,154.8,155.28,5628.0,154.91,155.31,154.8,155.28,5628.0
2024-08-23 13:30:00,155.26,155.4,155.11,155.38,4929.0,155.26,155.4,155.11,155.38,4929.0
2024-08-23 14:00:00,155.3,155.88,155.23,155.87,15205.0,155.3,155.88,155.23,155.87,15205.0
2024-08-23 14:30:00,155.88,156.0,155.68,156.0,20342.0,155.88,156.0,155.68,156.0,20342.0
2024-08-23 15:00:00,155.94,156.96,155.88,156.95,42345.0,155.94,156.96,155.88,156.95,42345.0
2024-08-23 15:30:00,156.91,157.77,156.62,157.71,151154.0,156.91,157.77,156.62,157.71,151154.0
2024-08-26 09:30:00,159.15,159.15,156.9,158.0,15460.0,159.15,159.15,156.9,158.0,15460.0
2024-08-26 10:00:00,158.16,159.49,158.03,158.72,19486.0,158.16,159.49,158.03,158.72,19486.0
2024-08-26 10:30:00,158.72,159.31,158.21,158.21,12510.0,158.72,159.31,158.21,158.21,12510.0
2024-08-26 11:00:00,158.1,158.1,156.08,156.28,14537.0,158.1,158.1,156.08,156.28,14537.0
2024-08-26 11:30:00,156.1,156.18,155.44,155.83,9087.0,156.1,156.18,155.44,155.83,9087.0
2024-08-26 12:00:00,155.69,156.73,155.62,156.71,19230.0,155.69,156.73,155.62,156.71,19230.0
2024-08-26 12:30:00,156.72,157.67,156.71,157.5,14320.0,156.72,157.67,156.71,157.5,14320.0
2024-08-26 13:00:00,157.6,158.01,157.49,157.74,20049.0,157.6,158.01,157.49,157.74,20049.0
2024-08-26 13:30:00,157.67,157.76,156.5,157.11,20044.0,157.67,157.76,156.5,157.11,20044.0
2024-08-26 14:00:00,157.16,157.37,156.37,156.96,7164.0,157.16,157.37,156.37,156.96,7164.0
2024-08-26 14:30:00,156.75,156.9,156.04,156.12,7995.0,156.75,156.9,156.04,156.12,7995.0
2024-08-26 15:00:00,156.09,156.67,156.03,156.19,14089.0,156.09,156.67,156.03,156.19,14089.0
2024-08-26 15:30:00,156.25,156.47,155.08,155.13,116705.0,156.25,156.47,155.08,155.13,116705.0
2024-08-27 09:30:00,153.97,154.08,152.93,152.95,10518.0,153.97,154.08,152.93,152.95,10518.0
2024-08-27 10:00:00,153.44,153.45,152.46,153.21,9090.0,153.44,153.45,152.46,153.21,9090.0
2024-08-27 10:30:00,153.53,154.18,153.33,153.85,7377.0,153.53,154.18,153.33,153.85,7377.0
2024-08-27 11:00:00,153.84,153.98,153.42,153.75,7469.0,153.84,153.98,153.42,153.75,7469.0
2024-08-27 11:30:00,153.75,153.75,153.24,153.42,5541.0,153.75,153.75,153.24,153.42,5541.0
2024-08-27 12:00:00,153.4,153.4,153.18,153.35,1399.0,153.4,153.4,153.18,153.35,1399.0
2024-08-27 12:30:00,153.32,153.45,152.94,153.05,5200.0,153.32,153.45,152.94,153.05,5200.0
2024-08-27 13:00:00,153.05,153.86,153.05,153.86,3678.0,153.05,153.86,153.05,153.86,3678.0
2024-08-27 13:30:00,153.91,154.17,153.84,153.88,5662.0,153.91,154.17,153.84,153.88,5662.0
2024-08-27 14:00:00,153.92,154.2,153.57,153.77,4054.0,153.92,154.2,153.57,153.77,4054.0
2024-08-27 14:30:00,153.75,153.96,153.57,153.83,5115.0,153.75,153.96,153.57,153.83,5115.0
2024-08-27 15:00:00,153.76,153.82,153.6,153.62,5978.0,153.76,153.82,153.6,153.62,5978.0
2024-08-27 15:30:00,153.66,154.15,153.45,154.06,38508.0,153.66,154.15,153.45,154.06,38508.0
2024-08-28 09:30:00,152.95,153.8,152.75,153.8,5962.0,152.95,153.8,152.75,153.8,5962.0
2024-08-28 10:00:00,153.68,154.24,153.38,154.24,8057.0,153.68,154.24,153.38,154.24,8057.0
2024-08-28 10:30:00,154.45,155.29,154.43,155.2,20229.0,154.45,155.29,154.43,155.2,20229.0
2024-08-28 11:00:00,155.2,155.35,153.89,154.18,11776.0,155.2,155.35,153.89,154.18,11776.0
2024-08-28 11:30:00,154.18,155.3,154.0,155.29,21306.0,154.18,155.3,154.0,155.29,21306.0
2024-08-28 12:00:00,155.17,155.47,154.22,154.34,14876.0,155.17,155.47,154.22,154.34,14876.0
2024-08-28 12:30:00,154.47,154.73,154.32,154.52,7507.0,154.47,154.73,154.32,154.52,7507.0
2024-08-28 13:00:00,154.58,154.77,153.83,154.02,18214.0,154.58,154.77,153.83,154.02,18214.0
2024-08-28 13:30:00,154.03,154.51,153.88,154.51,27229.0,154.03,154.51,153.88,154.51,27229.0
2024-08-28 14:00:00,154.44,154.61,154.28,154.34,19716.0,154.44,154.61,154.28,154.34,19716.0
2024-08-28 14:30:00,154.39,154.9,154.05,154.9,10529.0,154.39,154.9,154.05,154.9,10529.0
2024-08-28 15:00:00,154.97,155.27,154.7,155.27,13793.0,154.97,155.27,154.7,155.27,13793.0
2024-08-28 15:30:00,155.19,155.23,154.28,154.64,67924.0,155.19,155.23,154.28,154.64,67924.0
2024-08-29 09:30:00,154.41,154.83,152.0,152.91,9561.0,154.41,154.83,152.0,152.91,9561.0
2024-08-29 10:00:00,153.24,155.33,153.24,155.33,6485.0,153.24,155.33,153.24,155.33,6485.0
2024-08-29 10:30:00,155.36,155.44,154.43,154.62,7801.0,155.36,155.44,154.43,154.62,7801.0
2024-08-29 11:00:00,154.68,155.06,154.57,154.84,7062.0,154.68,155.06,154.57,154.84,7062.0
2024-08-29 11:30:00,154.9,155.09,154.61,154.84,4911.0,154.9,155.09,154.61,154.84,4911.0
2024-08-29 12:00:00,154.94,155.06,154.82,154.83,3645.0,154.94,155.06,154.82,154.83,3645.0
2024-08-29 12:30:00,154.92,155.42,154.66,155.29,4890.0,154.92,155.42,154.66,155.29,4890.0
2024-08-29 13:00:00,155.18,155.35,155.03,155.35,2226.0,155.18,155.35,155.03,155.35,2226.0
2024-08-29 13:30:00,155.28,155.82,155.27,155.76,3356.0,155.28,155.82,155.27,155.76,3356.0
2024-08-29 14:00:00,155.65,155.73,155.19,155.33,6756.0,155.65,155.73,155.19,155.33,6756.0
2024-08-29 14:30:00,155.12,155.32,154.58,155.09,8707.0,155.12,155.32,154.58,155.09,8707.0
2024-08-29 15:00:00,155.05,155.12,154.54,155.01,7220.0,155.05,155.12,154.54,155.01,7220.0
2024-08-29 15:30:00,154.94,154.94,153.2,153.64,60319.0,154.94,154.94,153.2,153.64,60319.0
2024-08-30 09:30:00,155.14,155.38,153.09,154.13,6378.0,155.14,155.38,153.09,154.13,6378.0
2024-08-30 10:00:00,154.37,155.36,154.12,155.03,4443.0,154.37,155.36,154.12,155.03,4443.0
2024-08-30 10:30:00,155.0,155.08,154.59,154.59,2929.0,155.0,155.08,154.59,154.59,2929.0
2024-08-30 11:00:00,154.85,154.89,153.94,153.94,4086.0,154.85,154.89,153.94,153.94,4086.0
2024-08-30 11:30:00,154.02,154.02,153.55,153.74,2899.0,154.02,154.02,153.55,153.74,2899.0
2024-08-30 12:00:00,153.47,153.93,153.34,153.36,2834.0,153.47,153.93,153.34,153.36,2834.0
2024-08-30 12:30:00,153.47,153.66,153.0,153.66,3135.0,153.47,153.66,153.0,153.66,3135.0
2024-08-30 13:00:00,153.67,153.77,153.17,153.23,3516.0,153.67,153.77,153.17,153.23,3516.0
2024-08-30 13:30:00,153.44,153.65,153.38,153.59,2182.0,153.44,153.65,153.38,153.59,2182.0
2024-08-30 14:00:00,153.69,154.27,153.69,154.0,4971.0,153.69,154.27,153.69,154.0,4971.0
2024-08-30 14:30:00,153.93,154.37,153.93,154.33,5040.0,153.93,154.37,153.93,154.33,5040.0
2024-08-30 15:00:00,154.3,154.52,154.0,154.19,8075.0,154.3,154.52,154.0,154.19,8075.0
2024-08-30 15:30:00,154.08,155.23,153.65,155.14,59540.0,154.08,155.23,153.65,155.14,59540.0
2024-09-03 09:30:00,154.17,155.25,153.71,154.93,21656.0,154.17,155.25,153.71,154.93,21656.0
2024-09-03 10:00:00,154.76,154.84,152.84,153.63,10327.0,154.76,154.84,152.84,153.63,10327.0
2024-09-03 10:30:00,153.21,153.58,152.36,152.53,7184.0,153.21,153.58,152.36,152.53,7184.0
2024-09-03 11:00:00,152.66,153.0,152.48,152.85,4107.0,152.66,153.0,152.48,152.85,4107.0
2024-09-03 11:30:00,152.91,153.18,152.68,153.07,13041.0,152.91,153.18,152.68,153.07,13041.0
2024-09-03 12:00:00,153.07,153.07,152.14,152.29,15105.0,153.07,153.07,152.14,152.29,15105.0
2024-09-03 12:30:00,152.11,152.15,151.39,151.42,4335.0,152.11,152.15,151.39,151.42,4335.0
2024-09-03 13:00:00,151.28,151.72,151.07,151.72,6484.0,151.28,151.72,151.07,151.72,6484.0
2024-09-03 13:30:00,151.47,151.91,151.34,151.34,5666.0,151.47,151.91,151.34,151.34,5666.0
2024-09-03 14:00:00,151.09,151.61,150.74,151.55,11211.0,151.09,151.61,150.74,151.55,11211.0
2024-09-03 14:30:00,151.55,151.67,150.98,150.98,10677.0,151.55,151.67,150.98,150.98,10677.0
2024-09-03 15:00:00,150.94,151.27,150.61,150.61,20192.0,150.94,151.27,150.61,150.61,20192.0
2024-09-03 15:30:00,150.7,150.85,149.35,150.84,81398.0,150.7,150.85,149.35,150.84,81398.0
2024-09-04 09:30:00,150.29,150.89,148.91,150.62,11844.0,150.29,150.89,148.91,150.62,11844.0
2024-09-04 10:00:00,149.71,150.8,149.51,150.59,4955.0,149.71,150.8,149.51,150.59,4955.0
2024-09-04 10:30:00,150.52,151.31,150.52,151.02,12790.0,150.52,151.31,150.52,151.02,12790.0
2024-09-04 11:00:00,151.0,151.06,149.84,149.84,7238.0,151.0,151.06,149.84,149.84,7238.0
2024-09-04 11:30:00,149.61,149.96,149.44,149.65,7645.0,149.61,149.96,149.44,149.65,7645.0
2024-09-04 12:00:00,149.72,150.42,149.64,150.3,2783.0,149.72,150.42,149.64,150.3,2783.0
2024-09-04 12:30:00,150.37,150.37,149.97,150.07,724.0,150.37,150.37,149.97,150.07,724.0
2024-09-04 13:00:00,149.99,150.38,149.97,150.15,1907.0,149.99,150.38,149.97,150.15,1907.0
2024-09-04 13:30:00,150.2,150.27,149.66,149.97,3700.0,150.2,150.27,149.66,149.97,3700.0
2024-09-04 14:00:00,149.96,150.07,149.79,150.05,5527.0,149.96,150.07,149.79,150.05,5527.0
2024-09-04 14:30:00,149.98,150.1,149.33,149.33,13720.0,149.98,150.1,149.33,149.33,13720.0
2024-09-04 15:00:00,149.32,149.79,149.21,149.69,12381.0,149.32,149.79,149.21,149.69,12381.0
2024-09-04 15:30:00,149.64,150.68,149.33,150.64,115339.0,149.64,150.68,149.33,150.64,115339.0
2024-09-05 09:30:00,151.19,151.29,149.15,149.31,16647.0,151.19,151.29,149.15,149.31,16647.0
2024-09-05 10:00:00,149.31,150.87,149.07,149.17,14126.0,149.31,150.87,149.07,149.17,14126.0
2024-09-05 10:30:00,149.18,149.61,148.97,149.03,11154.0,149.18,149.61,148.97,149.03,11154.0
2024-09-05 11:00:00,148.86,148.9,147.9,148.04,10945.0,148.86,148.9,147.9,148.04,10945.0
2024-09-05 11:30:00,148.06,148.29,147.67,147.68,8170.0,148.06,148.29,147.67,147.68,8170.0
2024-09-05 12:00:00,147.67,148.06,147.6,148.0,11002.0,147.67,148.06,147.6,148.0,11002.0
2024-09-05 12:30:00,147.95,148.57,147.85,148.37,15467.0,147.95,148.57,147.85,148.37,15467.0
2024-09-05 13:00:00,148.46,148.46,148.1,148.1,4565.0,148.46,148.46,148.1,148.1,4565.0
2024-09-05 13:30:00,148.1,149.28,148.1,149.23,8256.0,148.1,149.28,148.1,149.23,8256.0
2024-09-05 14:00:00,149.33,149.49,149.08,149.23,5659.0,149.33,149.49,149.08,149.23,5659.0
2024-09-05 14:30:00,149.24,149.43,149.22,149.23,6179.0,149.24,149.43,149.22,149.23,6179.0
2024-09-05 15:00:00,149.25,149.43,148.04,148.33,16958.0,149.25,149.43,148.04,148.33,16958.0
2024-09-05 15:30:00,148.3,148.83,148.02,148.73,63062.0,148.3,148.83,148.02,148.73,63062.0
2024-09-06 09:30:00,148.68,152.06,148.68,150.82,18528.0,148.68,152.06,148.68,150.82,18528.0
2024-09-06 10:00:00,150.47,150.95,148.94,149.1,8773.0,150.47,150.95,148.94,149.1,8773.0
2024-09-06 10:30:00,149.22,149.88,147.96,148.25,6756.0,149.22,149.88,147.96,148.25,6756.0
2024-09-06 11:00:00,148.14,150.02,148.13,148.69,10914.0,148.14,150.02,148.13,148.69,10914.0
2024-09-06 11:30:00,148.94,149.46,148.55,148.55,7481.0,148.94,149.46,148.55,148.55,7481.0
2024-09-06 12:00:00,148.55,148.99,148.47,148.67,5438.0,148.55,148.99,148.47,148.67,5438.0
2024-09-06 12:30:00,148.76,149.06,148.65,149.06,4382.0,148.76,149.06,148.65,149.06,4382.0
2024-09-06 13:00:00,149.03,149.42,148.77,149.31,9365.0,149.03,149.42,148.77,149.31,9365.0
2024-09-06 13:30:00,149.16,149.49,148.97,149.32,8446.0,149.16,149.49,148.97,149.32,8446.0
2024-09-06 14:00:00,149.18,149.19,148.28,148.57,5341.0,149.18,149.19,148.28,148.57,5341.0
2024-09-06 14:30:00,148.5,148.51,147.83,148.03,5225.0,148.5,148.51,147.83,148.03,5225.0
2024-09-06 15:00:00,148.17,148.33,147.56,147.58,35896.0,148.17,148.33,147.56,147.58,35896.0
2024-09-06 15:30:00,147.59,148.11,147.09,147.9,71614.0,147.59,148.11,147.09,147.9,71614.0
2024-09-09 09:30:00,148.04,149.22,147.44,148.67,44668.0,148.04,149.22,147.44,148.67,44668.0
2024-09-09 10:00:00,148.74,150.01,148.74,149.38,25602.0,148.74,150.01,148.74,149.38,25602.0
2024-09-09 10:30:00,149.19,150.19,149.07,150.11,9498.0,149.19,150.19,149.07,150.11,9498.0
2024-09-09 11:00:00,150.11,150.65,149.9,150.65,18814.0,150.11,150.65,149.9,150.65,18814.0
2024-09-09 11:30:00,150.85,151.78,150.69,151.32,22958.0,150.85,151.78,150.69,151.32,22958.0
2024-09-09 12:00:00,151.27,151.59,151.23,151.44,33937.0,151.27,151.59,151.23,151.44,33937.0
2024-09-09 12:30:00,151.51,151.73,151.51,151.57,15757.0,151.51,151.73,151.51,151.57,15757.0
2024-09-09 13:00:00,151.62,151.84,151.16,151.25,17197.0,151.62,151.84,151.16,151.25,17197.0
2024-09-09 13:30:00,151.17,151.87,151.12,151.15,19798.0,151.17,151.87,151.12,151.15,19798.0
2024-09-09 14:00:00,151.14,151.3,151.14,151.17,17861.0,151.14,151.3,151.14,151.17,17861.0
2024-09-09 14:30:00,151.17,151.21,150.25,150.66,20044.0,151.17,151.21,150.25,150.66,20044.0
2024-09-09 15:00:00,150.51,150.55,149.88,150.14,35888.0,150.51,150.55,149.88,150.14,35888.0
2024-09-09 15:30:00,150.1,150.26,149.04,149.11,138933.0,150.1,150.26,149.04,149.11,138933.0
2024-09-10 09:30:00,149.26,149.48,147.25,149.28,14425.0,149.26,149.48,147.25,149.28,14425.0
2024-09-10 10:00:00,148.91,149.04,148.05,148.15,40801.0,148.91,149.04,148.05,148.15,40801.0
2024-09-10 10:30:00,147.59,148.34,147.59,148.33,3199.0,147.59,148.34,147.59,148.33,3199.0
2024-09-10 11:00:00,148.41,149.93,148.4,149.91,5262.0,148.41,149.93,148.4,149.91,5262.0
2024-09-10 11:30:00,149.81,149.81,147.65,147.65,9573.0,149.81,149.81,147.65,147.65,9573.0
2024-09-10 12:00:00,147.66,147.87,147.31,147.47,4185.0,147.66,147.87,147.31,147.47,4185.0
2024-09-10 12:30:00,147.38,147.96,147.37,147.71,10251.0,147.38,147.96,147.37,147.71,10251.0
2024-09-10 13:00:00,147.71,147.98,147.7,147.98,5784.0,147.71,147.98,147.7,147.98,5784.0
2024-09-10 13:30:00,147.95,148.23,147.8,147.98,5253.0,147.95,148.23,147.8,147.98,5253.0
2024-09-10 14:00:00,148.22,148.83,148.07,148.83,7626.0,148.22,148.83,148.07,148.83,7626.0
2024-09-10 14:30:00,148.88,149.31,148.81,149.12,9621.0,148.88,149.31,148.81,149.12,9621.0
2024-09-10 15:00:00,149.06,149.37,148.82,149.21,11357.0,149.06,149.37,148.82,149.21,11357.0
2024-09-10 15:30:00,149.03,150.18,148.69,149.82,73594.0,149.03,150.18,148.69,149.82,73594.0
2024-09-11 09:30:00,148.41,148.41,145.24,146.99,29584.0,148.41,148.41,145.24,146.99,29584.0
2024-09-11 10:00:00,147.0,147.16,145.0,145.28,40775.0,147.0,147.16,145.0,145.28,40775.0
2024-09-11 10:30:00,145.27,147.0,145.0,147.0,23619.0,145.27,147.0,145.0,147.0,23619.0
2024-09-11 11:00:00,147.17,147.98,146.93,147.58,12322.0,147.17,147.98,146.93,147.58,12322.0
2024-09-11 11:30:00,147.71,147.99,147.07,147.44,9490.0,147.71,147.99,147.07,147.44,9490.0
2024-09-11 12:00:00,147.56,148.03,147.33,147.85,7404.0,147.56,148.03,147.33,147.85,7404.0
2024-09-11 12:30:00,147.91,148.2,147.69,148.0,9747.0,147.91,148.2,147.69,148.0,9747.0
2024-09-11 13:00:00,148.03,148.49,147.85,148.38,11856.0,148.03,148.49,147.85,148.38,11856.0
2024-09-11 13:30:00,148.38,149.39,148.24,148.66,24469.0,148.38,149.39,148.24,148.66,24469.0
2024-09-11 14:00:00,148.7,148.76,148.27,148.7,6646.0,148.7,148.76,148.27,148.7,6646.0
2024-09-11 14:30:00,148.8,149.51,148.71,149.15,8867.0,148.8,149.51,148.71,149.15,8867.0
2024-09-11 15:00:00,149.15,149.3,148.76,149.14,18321.0,149.15,149.3,148.76,149.14,18321.0
2024-09-11 15:30:00,149.06,149.2,147.55,148.29,87076.0,149.06,149.2,147.55,148.29,87076.0
2024-09-12 09:30:00,148.38,149.1,148.38,148.97,3794.0,148.38,149.1,148.38,148.97,3794.0
2024-09-12 10:00:00,148.72,149.2,147.61,149.2,50986.0,148.72,149.2,147.61,149.2,50986.0
2024-09-12 10:30:00,149.5,149.97,149.04,149.04,13801.0,149.5,149.97,149.04,149.04,13801.0
2024-09-12 11:00:00,148.84,149.15,148.33,148.54,35183.0,148.84,149.15,148.33,148.54,35183.0
2024-09-12 11:30:00,148.7,148.84,148.01,148.09,4425.0,148.7,148.84,148.01,148.09,4425.0
2024-09-12 12:00:00,148.14,148.53,148.1,148.42,4278.0,148.14,148.53,148.1,148.42,4278.0
2024-09-12 12:30:00,148.55,149.03,148.48,148.85,7033.0,148.55,149.03,148.48,148.85,7033.0
2024-09-12 13:00:00,149.03,149.37,148.9,149.22,6409.0,149.03,149.37,148.9,149.22,6409.0
2024-09-12 13:30:00,149.66,150.56,149.62,150.21,14035.0,149.66,150.56,149.62,150.21,14035.0
2024-09-12 14:00:00,150.34,150.34,149.17,149.2,10904.0,150.34,150.34,149.17,149.2,10904.0
2024-09-12 14:30:00,149.12,149.47,148.57,148.88,6944.0,149.12,149.47,148.57,148.88,6944.0
2024-09-12 15:00:00,148.86,149.51,148.72,149.42,15108.0,148.86,149.51,148.72,149.42,15108.0
2024-09-12 15:30:00,149.32,150.12,148.97,150.09,64050.0,149.32,150.12,148.97,150.09,64050.0
2024-09-13 09:30:00,151.24,153.42,151.05,153.42,9872.0,151.24,153.42,151.05,153.42,9872.0
2024-09-13 10:00:00,153.41,153.87,152.32,153.44,25429.0,153.41,153.87,152.32,153.44,25429.0
2024-09-13 10:30:00,153.24,154.71,153.24,154.28,19134.0,153.24,154.71,153.24,154.28,19134.0
2024-09-13 11:00:00,154.3,154.31,153.74,154.05,8725.0,154.3,154.31,153.74,154.05,8725.0
2024-09-13 11:30:00,153.97,155.28,153.97,155.26,34440.0,153.97,155.28,153.97,155.26,34440.0
2024-09-13 12:00:00,155.34,156.41,155.34,156.25,40535.0,155.34,156.41,155.34,156.25,40535.0
2024-09-13 12:30:00,156.21,156.48,155.9,156.12,17535.0,156.21,156.48,155.9,156.12,17535.0
2024-09-13 13:00:00,156.13,156.13,155.4,155.96,15739.0,156.13,156.13,155.4,155.96,15739.0
2024-09-13 13:30:00,156.02,156.57,155.65,155.74,32536.0,156.02,156.57,155.65,155.74,32536.0
2024-09-13 14:00:00,155.73,155.94,154.62,154.62,25392.0,155.73,155.94,154.62,154.62,25392.0
2024-09-13 14:30:00,154.56,155.14,154.43,154.69,34901.0,154.56,155.14,154.43,154.69,34901.0
2024-09-13 15:00:00,154.63,155.63,154.51,155.63,18893.0,154.63,155.63,154.51,155.63,18893.0
2024-09-13 15:30:00,155.56,156.7,155.55,156.5,87994.0,155.56,156.7,155.55,156.5,87994.0
2024-09-16 09:30:00,157.21,158.52,154.43,156.35,25972.0,157.21,158.52,154.43,156.35,25972.0
2024-09-16 10:00:00,157.13,157.65,156.19,156.31,26804.0,157.13,157.65,156.19,156.31,26804.0
2024-09-16 10:30:00,156.17,156.31,155.77,155.84,10157.0,156.17,156.31,155.77,155.84,10157.0
2024-09-16 11:00:00,155.74,156.03,154.81,154.92,11821.0,155.74,156.03,154.81,154.92,11821.0
2024-09-16 11:30:00,155.1,155.93,155.08,155.85,10773.0,155.1,155.93,155.08,155.85,10773.0
2024-09-16 12:00:00,155.89,156.08,155.58,156.03,8169.0,155.89,156.08,155.58,156.03,8169.0
2024-09-16 12:30:00,156.07,156.65,156.01,156.12,9316.0,156.07,156.65,156.01,156.12,9316.0
2024-09-16 13:00:00,156.16,156.37,155.82,155.97,8022.0,156.16,156.37,155.82,155.97,8022.0
2024-09-16 13:30:00,156.0,156.55,155.79,155.87,9668.0,156.0,156.55,155.79,155.87,9668.0
2024-09-16 14:00:00,155.86,155.87,155.46,155.72,11358.0,155.86,155.87,155.46,155.72,11358.0
2024-09-16 14:30:00,155.8,155.8,155.11,155.34,15717.0,155.8,155.8,155.11,155.34,15717.0
2024-09-16 15:00:00,155.37,155.4,155.11,155.25,11706.0,155.37,155.4,155.11,155.25,11706.0
2024-09-16 15:30:00,155.31,155.96,154.89,155.82,85045.0,155.31,155.96,154.89,155.82,85045.0
2024-09-17 09:30:00,156.73,157.11,156.25,156.44,4460.0,156.73,157.11,156.25,156.44,4460.0
2024-09-17 10:00:00,156.39,157.66,156.11,157.01,11916.0,156.39,157.66,156.11,157.01,11916.0
2024-09-17 10:30:00,156.83,157.42,156.27,157.11,14225.0,156.83,157.42,156.27,157.11,14225.0
2024-09-17 11:00:00,157.22,157.49,157.0,157.19,4065.0,157.22,157.49,157.0,157.19,4065.0
2024-09-17 11:30:00,157.04,157.36,156.68,156.8,7923.0,157.04,157.36,156.68,156.8,7923.0
2024-09-17 12:00:00,156.62,156.62,155.96,156.26,3924.0,156.62,156.62,155.96,156.26,3924.0
2024-09-17 12:30:00,156.22,156.23,154.58,154.92,11196.0,156.22,156.23,154.58,154.92,11196.0
2024-09-17 13:00:00,154.82,156.02,154.82,155.86,7368.0,154.82,156.02,154.82,155.86,7368.0
2024-09-17 13:30:00,155.83,156.17,155.34,155.69,22745.0,155.83,156.17,155.34,155.69,22745.0
2024-09-17 14:00:00,155.5,155.74,155.14,155.63,8336.0,155.5,155.74,155.14,155.63,8336.0
2024-09-17 14:30:00,155.65,155.68,155.0,155.56,4845.0,155.65,155.68,155.0,155.56,4845.0
2024-09-17 15:00:00,155.34,155.64,154.64,155.09,18704.0,155.34,155.64,154.64,155.09,18704.0
2024-09-17 15:30:00,154.96,155.33,154.64,154.94,72438.0,154.96,155.33,154.64,154.94,72438.0
2024-09-18 09:30:00,155.4,156.42,154.2,154.21,12607.0,155.4,156.42,154.2,154.21,12607.0
2024-09-18 10:00:00,153.87,154.41,153.56,154.41,11688.0,153.87,154.41,153.56,154.41,11688.0
2024-09-18 10:30:00,154.16,154.24,153.12,153.96,6614.0,154.16,154.24,153.12,153.96,6614.0
2024-09-18 11:00:00,153.97,154.62,153.75,154.5,14649.0,153.97,154.62,153.75,154.5,14649.0
2024-09-18 11:30:00,154.47,154.6,154.29,154.36,3860.0,154.47,154.6,154.29,154.36,3860.0
2024-09-18 12:00:00,154.21,154.62,154.21,154.53,5164.0,154.21,154.62,154.21,154.53,5164.0
2024-09-18 12:30:00,154.5,154.95,154.5,154.86,6648.0,154.5,154.95,154.5,154.86,6648.0
2024-09-18 13:00:00,154.78,154.88,154.6,154.7,4175.0,154.78,154.88,154.6,154.7,4175.0
2024-09-18 13:30:00,154.78,155.13,154.47,154.63,24253.0,154.78,155.13,154.47,154.63,24253.0
2024-09-18 14:00:00,154.32,157.85,153.25,157.85,42399.0,154.32,157.85,153.25,157.85,42399.0
2024-09-18 14:30:00,158.22,160.0,156.0,156.37,37395.0,158.22,160.0,156.0,156.37,37395.0
2024-09-18 15:00:00,156.38,157.29,155.27,156.46,24163.0,156.38,157.29,155.27,156.46,24163.0
2024-09-18 15:30:00,156.67,157.15,155.39,156.66,74186.0,156.67,157.15,155.39,156.66,74186.0
2024-09-19 09:30:00,160.17,160.17,156.07,157.77,15116.0,160.17,160.17,156.07,157.77,15116.0
2024-09-19 10:00:00,157.92,158.02,156.63,158.02,24617.0,157.92,158.02,156.63,158.02,24617.0
2024-09-19 10:30:00,158.01,158.25,156.9,157.84,13273.0,158.01,158.25,156.9,157.84,13273.0
2024-09-19 11:00:00,157.67,158.19,157.65,157.93,8203.0,157.67,158.19,157.65,157.93,8203.0
2024-09-19 11:30:00,157.87,157.87,157.17,157.49,11800.0,157.87,157.87,157.17,157.49,11800.0
2024-09-19 12:00:00,157.49,157.73,157.04,157.04,10408.0,157.49,157.73,157.04,157.04,10408.0
2024-09-19 12:30:00,157.36,157.93,157.26,157.63,26868.0,157.36,157.93,157.26,157.63,26868.0
2024-09-19 13:00:00,157.73,158.18,156.98,157.96,37397.0,157.73,158.18,156.98,157.96,37397.0
2024-09-19 13:30:00,157.96,158.66,157.72,157.9,24997.0,157.96,158.66,157.72,157.9,24997.0
2024-09-19 14:00:00,157.74,158.03,157.06,157.58,25689.0,157.74,158.03,157.06,157.58,25689.0
2024-09-19 14:30:00,157.67,157.79,157.06,157.46,12923.0,157.67,157.79,157.06,157.46,12923.0
2024-09-19 15:00:00,157.36,157.67,156.8,157.0,22991.0,157.36,157.67,156.8,157.0,22991.0
2024-09-19 15:30:00,157.0,158.26,156.93,158.16,85631.0,157.0,158.26,156.93,158.16,85631.0
2024-09-20 09:30:00,153.84,156.82,153.37,156.72,92645.0,153.84,156.82,153.37,156.72,92645.0
2024-09-20 10:00:00,156.73,157.94,156.39,157.75,18288.0,156.73,157.94,156.39,157.75,18288.0
2024-09-20 10:30:00,157.61,158.24,157.16,157.16,17419.0,157.61,158.24,157.16,157.16,17419.0
2024-09-20 11:00:00,157.01,157.44,156.91,157.29,13306.0,157.01,157.44,156.91,157.29,13306.0
2024-09-20 11:30:00,157.3,158.05,156.92,157.96,11459.0,157.3,158.05,156.92,157.96,11459.0
2024-09-20 12:00:00,157.76,158.39,157.68,158.39,9366.0,157.76,158.39,157.68,158.39,9366.0
2024-09-20 12:30:00,158.31,158.46,158.06,158.06,15421.0,158.31,158.46,158.06,158.06,15421.0
2024-09-20 13:00:00,158.06,158.25,157.62,158.1,14868.0,158.06,158.25,157.62,158.1,14868.0
2024-09-20 13:30:00,158.11,158.69,158.06,158.38,12666.0,158.11,158.69,158.06,158.38,12666.0
2024-09-20 14:00:00,158.33,159.15,158.16,159.05,35309.0,158.33,159.15,158.16,159.05,35309.0
2024-09-20 14:30:00,158.96,159.15,158.29,158.71,21391.0,158.96,159.15,158.29,158.71,21391.0
2024-09-20 15:00:00,158.51,158.67,157.33,157.63,27480.0,158.51,158.67,157.33,157.63,27480.0
2024-09-20 15:30:00,157.62,157.63,156.44,157.63,173668.0,157.62,157.63,156.44,157.63,173668.0
2024-09-23 09:30:00,158.85,160.52,157.5,158.94,16110.0,158.85,160.52,157.5,158.94,16110.0
2024-09-23 10:00:00,159.02,159.42,158.21,158.37,8537.0,159.02,159.42,158.21,158.37,8537.0
2024-09-23 10:30:00,158.51,158.54,158.0,158.27,5418.0,158.51,158.54,158.0,158.27,5418.0
2024-09-23 11:00:00,158.27,158.27,157.74,157.79,9260.0,158.27,158.27,157.74,157.79,9260.0
2024-09-23 11:30:00,157.88,158.52,157.87,158.25,6379.0,157.88,158.52,157.87,158.25,6379.0
2024-09-23 12:00:00,158.22,158.43,158.04,158.2,5830.0,158.22,158.43,158.04,158.2,5830.0
2024-09-23 12:30:00,158.39,158.78,158.19,158.7,6052.0,158.39,158.78,158.19,158.7,6052.0
2024-09-23 13:00:00,158.7,159.13,158.64,158.97,6037.0,158.7,159.13,158.64,158.97,6037.0
2024-09-23 13:30:00,158.94,159.2,158.89,158.96,4942.0,158.94,159.2,158.89,158.96,4942.0
2024-09-23 14:00:00,158.96,159.03,158.66,158.89,5685.0,158.96,159.03,158.66,158.89,5685.0
2024-09-23 14:30:00,158.81,159.09,158.78,158.86,4776.0,158.81,159.09,158.78,158.86,4776.0
2024-09-23 15:00:00,158.76,158.98,158.68,158.72,7866.0,158.76,158.98,158.68,158.72,7866.0
2024-09-23 15:30:00,158.72,159.03,157.83,157.89,53675.0,158.72,159.03,157.83,157.89,53675.0
2024-09-24 09:30:00,157.76,158.75,156.66,158.48,12693.0,157.76,158.75,156.66,158.48,12693.0
2024-09-24 10:00:00,158.74,158.77,157.77,158.65,8082.0,158.74,158.77,157.77,158.65,8082.0
2024-09-24 10:30:00,158.67,158.73,156.86,157.3,13548.0,158.67,158.73,156.86,157.3,13548.0
2024-09-24 11:00:00,157.29,157.88,156.86,157.45,4362.0,157.29,157.88,156.86,157.45,4362.0
2024-09-24 11:30:00,157.37,157.46,156.81,156.88,7289.0,157.37,157.46,156.81,156.88,7289.0
2024-09-24 12:00:00,156.97,157.0,156.61,156.72,5435.0,156.97,157.0,156.61,156.72,5435.0
2024-09-24 12:30:00,156.71,156.87,156.43,156.58,14491.0,156.71,156.87,156.43,156.58,14491.0
2024-09-24 13:00:00,156.49,156.89,156.43,156.61,13391.0,156.49,156.89,156.43,156.61,13391.0
2024-09-24 13:30:00,156.59,156.82,156.54,156.8,8423.0,156.59,156.82,156.54,156.8,8423.0
2024-09-24 14:00:00,156.8,156.81,156.37,156.43,9355.0,156.8,156.81,156.37,156.43,9355.0
2024-09-24 14:30:00,156.43,156.75,156.26,156.52,10856.0,156.43,156.75,156.26,156.52,10856.0
2024-09-24 15:00:00,156.53,156.96,156.52,156.84,9607.0,156.53,156.96,156.52,156.84,9607.0
2024-09-24 15:30:00,156.77,157.3,156.52,157.12,41787.0,156.77,157.3,156.52,157.12,41787.0
2024-09-25 09:30:00,157.03,157.03,155.24,155.84,21490.0,157.03,157.03,155.24,155.84,21490.0
2024-09-25 10:00:00,156.2,156.2,155.2,155.38,7125.0,156.2,156.2,155.2,155.38,7125.0
2024-09-25 10:30:00,155.13,156.05,155.0,155.75,4830.0,155.13,156.05,155.0,155.75,4830.0
2024-09-25 11:00:00,155.57,155.57,154.83,154.91,5762.0,155.57,155.57,154.83,154.91,5762.0
2024-09-25 11:30:00,154.87,155.04,154.55,154.59,5819.0,154.87,155.04,154.55,154.59,5819.0
2024-09-25 12:00:00,154.7,154.82,154.3,154.3,3535.0,154.7,154.82,154.3,154.3,3535.0
2024-09-25 12:30:00,154.25,154.46,154.04,154.05,9633.0,154.25,154.46,154.04,154.05,9633.0
2024-09-25 13:00:00,154.01,154.02,153.18,153.24,22724.0,154.01,154.02,153.18,153.24,22724.0
2024-09-25 13:30:00,153.14,153.64,152.94,153.56,15526.0,153.14,153.64,152.94,153.56,15526.0
2024-09-25 14:00:00,153.56,154.44,153.56,154.39,10936.0,153.56,154.44,153.56,154.39,10936.0
2024-09-25 14:30:00,154.42,154.65,154.11,154.19,8629.0,154.42,154.65,154.11,154.19,8629.0
2024-09-25 15:00:00,154.17,154.45,153.86,154.1,10513.0,154.17,154.45,153.86,154.1,10513.0
2024-09-25 15:30:00,153.82,154.61,153.59,154.35,68257.0,153.82,154.61,153.59,154.35,68257.0
2024-09-26 09:30:00,156.03,157.8,156.03,156.11,12023.0,156.03,157.8,156.03,156.11,12023.0
2024-09-26 10:00:00,157.56,157.56,156.29,156.32,12768.0,157.56,157.56,156.29,156.32,12768.0
2024-09-26 10:30:00,156.32,157.2,156.32,156.48,9363.0,156.32,157.2,156.32,156.48,9363.0
2024-09-26 11:00:00,156.43,156.61,156.09,156.13,7858.0,156.43,156.61,156.09,156.13,7858.0
2024-09-26 11:30:00,156.18,156.75,156.18,156.73,3229.0,156.18,156.75,156.18,156.73,3229.0
2024-09-26 12:00:00,156.75,156.95,156.51,156.72,5748.0,156.75,156.95,156.51,156.72,5748.0
2024-09-26 12:30:00,156.62,156.81,156.42,156.74,5183.0,156.62,156.81,156.42,156.74,5183.0
2024-09-26 13:00:00,156.8,156.99,156.34,156.6,5216.0,156.8,156.99,156.34,156.6,5216.0
2024-09-26 13:30:00,156.82,157.51,156.82,157.39,5961.0,156.82,157.51,156.82,157.39,5961.0
2024-09-26 14:00:00,157.34,157.38,156.67,156.75,7519.0,157.34,157.38,156.67,156.75,7519.0
2024-09-26 14:30:00,156.63,156.97,156.49,156.75,6157.0,156.63,156.97,156.49,156.75,6157.0
2024-09-26 15:00:00,156.8,156.91,155.7,155.81,9550.0,156.8,156.91,155.7,155.81,9550.0
2024-09-26 15:30:00,155.79,156.69,155.7,156.59,55649.0,155.79,156.69,155.7,156.59,55649.0
2024-09-27 09:30:00,157.91,158.3,156.51,157.48,22204.0,157.91,158.3,156.51,157.48,22204.0
2024-09-27 10:00:00,157.73,159.16,157.05,158.74,11549.0,157.73,159.16,157.05,158.74,11549.0
2024-09-27 10:30:00,158.91,159.52,158.9,159.41,4221.0,158.91,159.52,158.9,159.41,4221.0
2024-09-27 11:00:00,159.42,159.42,158.95,159.3,5083.0,159.42,159.42,158.95,159.3,5083.0
2024-09-27 11:30:00,159.49,159.8,158.7,158.84,10907.0,159.49,159.8,158.7,158.84,10907.0
2024-09-27 12:00:00,158.64,158.7,158.13,158.19,16206.0,158.64,158.7,158.13,158.19,16206.0
2024-09-27 12:30:00,158.21,158.95,157.83,158.91,24160.0,158.21,158.95,157.83,158.91,24160.0
2024-09-27 13:00:00,158.86,159.0,158.43,158.77,11305.0,158.86,159.0,158.43,158.77,11305.0
2024-09-27 13:30:00,158.82,158.89,158.57,158.82,7222.0,158.82,158.89,158.57,158.82,7222.0
2024-09-27 14:00:00,158.81,159.1,158.07,158.07,21290.0,158.81,159.1,158.07,158.07,21290.0
2024-09-27 14:30:00,157.9,158.88,157.42,158.85,17461.0,157.9,158.88,157.42,158.85,17461.0
2024-09-27 15:00:00,158.9,158.9,158.28,158.44,9994.0,158.9,158.9,158.28,158.44,9994.0
2024-09-27 15:30:00,158.33,159.03,157.94,158.83,56852.0,158.33,159.03,157.94,158.83,56852.0
2024-09-30 09:30:00,157.65,158.48,157.35,157.59,18786.0,157.65,158.48,157.35,157.59,18786.0
2024-09-30 10:00:00,157.87,158.99,157.82,158.58,8015.0,157.87,158.99,157.82,158.58,8015.0
2024-09-30 10:30:00,158.81,159.54,158.69,159.23,10341.0,158.81,159.54,158.69,159.23,10341.0
2024-09-30 11:00:00,159.49,160.25,159.24,159.58,19235.0,159.49,160.25,159.24,159.58,19235.0
2024-09-30 11:30:00,159.7,159.7,159.18,159.29,9912.0,159.7,159.7,159.18,159.29,9912.0
2024-09-30 12:00:00,159.4,160.05,159.31,160.02,8957.0,159.4,160.05,159.31,160.02,8957.0
2024-09-30 12:30:00,159.99,160.39,159.85,160.39,11838.0,159.99,160.39,159.85,160.39,11838.0
2024-09-30 13:00:00,160.27,161.38,160.05,160.68,52090.0,160.27,161.38,160.05,160.68,52090.0
2024-09-30 13:30:00,160.68,160.87,160.25,160.62,12302.0,160.68,160.87,160.25,160.62,12302.0
2024-09-30 14:00:00,160.5,160.51,158.0,158.66,20604.0,160.5,160.51,158.0,158.66,20604.0
2024-09-30 14:30:00,158.7,159.52,158.23,159.19,6079.0,158.7,159.52,158.23,159.19,6079.0
2024-09-30 15:00:00,158.98,159.53,158.82,159.52,13025.0,158.98,159.53,158.82,159.52,13025.0
2024-09-30 15:30:00,159.52,160.98,159.43,160.74,61697.0,159.52,160.98,159.43,160.74,61697.0
2024-10-01 09:30:00,160.68,160.68,158.14,158.84,28459.0,160.68,160.68,158.14,158.84,28459.0
2024-10-01 10:00:00,158.85,160.24,157.51,158.04,16907.0,158.85,160.24,157.51,158.04,16907.0
2024-10-01 10:30:00,157.56,158.28,157.44,157.9,6983.0,157.56,158.28,157.44,157.9,6983.0
2024-10-01 11:00:00,158.42,159.47,157.63,159.44,4822.0,158.42,159.47,157.63,159.44,4822.0
2024-10-01 11:30:00,159.4,160.0,159.31,159.87,15801.0,159.4,160.0,159.31,159.87,15801.0
2024-10-01 12:00:00,159.87,160.05,159.5,159.78,30312.0,159.87,160.05,159.5,159.78,30312.0
2024-10-01 12:30:00,159.96,159.96,159.15,159.85,4999.0,159.96,159.96,159.15,159.85,4999.0
2024-10-01 13:00:00,159.42,159.48,158.51,158.52,5362.0,159.42,159.48,158.51,158.52,5362.0
2024-10-01 13:30:00,158.62,159.79,158.61,159.79,2642.0,158.62,159.79,158.61,159.79,2642.0
2024-10-01 14:00:00,159.88,160.71,159.87,160.22,4646.0,159.88,160.71,159.87,160.22,4646.0
2024-10-01 14:30:00,160.34,160.44,159.85,159.88,7069.0,160.34,160.44,159.85,159.88,7069.0
2024-10-01 15:00:00,159.83,160.07,159.63,159.78,4848.0,159.83,160.07,159.63,159.78,4848.0
2024-10-01 15:30:00,159.77,159.79,158.99,159.39,35691.0,159.77,159.79,158.99,159.39,35691.0
2024-10-02 09:30:00,158.0,159.64,157.76,159.25,10715.0,158.0,159.64,157.76,159.25,10715.0
2024-10-02 10:00:00,159.15,160.34,158.48,158.79,33664.0,159.15,160.34,158.48,158.79,33664.0
2024-10-02 10:30:00,159.0,159.45,158.51,158.92,9482.0,159.0,159.45,158.51,158.92,9482.0
2024-10-02 11:00:00,158.99,159.73,158.95,159.72,9769.0,158.99,159.73,158.95,159.72,9769.0
2024-10-02 11:30:00,159.76,160.05,159.58,159.87,14805.0,159.76,160.05,159.58,159.87,14805.0
2024-10-02 12:00:00,159.78,159.98,159.61,159.93,9331.0,159.78,159.98,159.61,159.93,9331.0
2024-10-02 12:30:00,159.98,160.15,159.64,159.75,16700.0,159.98,160.15,159.64,159.75,16700.0
2024-10-02 13:00:00,159.61,159.81,159.41,159.81,5446.0,159.61,159.81,159.41,159.81,5446.0
2024-10-02 13:30:00,159.64,160.0,159.29,159.99,10492.0,159.64,160.0,159.29,159.99,10492.0
2024-10-02 14:00:00,159.85,159.94,158.85,159.14,11448.0,159.85,159.94,158.85,159.14,11448.0
2024-10-02 14:30:00,159.18,159.43,159.07,159.23,7675.0,159.18,159.43,159.07,159.23,7675.0
2024-10-02 15:00:00,159.24,159.39,159.03,159.03,13680.0,159.24,159.39,159.03,159.03,13680.0
2024-10-02 15:30:00,159.03,159.67,158.68,159.48,98507.0,159.03,159.67,158.68,159.48,98507.0
2024-10-03 09:30:00,158.13,158.61,156.65,158.04,14277.0,158.13,158.61,156.65,158.04,14277.0
2024-10-03 10:00:00,158.49,159.38,157.84,158.41,17460.0,158.49,159.38,157.84,158.41,17460.0
2024-10-03 10:30:00,158.22,159.17,157.95,158.6,6370.0,158.22,159.17,157.95,158.6,6370.0
2024-10-03 11:00:00,158.45,159.51,158.01,159.5,13100.0,158.45,159.51,158.01,159.5,13100.0
2024-10-03 11:30:00,159.5,160.0,159.36,159.4,91914.0,159.5,160.0,159.36,159.4,91914.0
2024-10-03 12:00:00,159.2,159.72,159.12,159.36,7637.0,159.2,159.72,159.12,159.36,7637.0
2024-10-03 12:30:00,159.4,159.4,158.02,158.02,9066.0,159.4,159.4,158.02,158.02,9066.0
2024-10-03 13:00:00,157.81,157.84,157.22,157.22,7423.0,157.81,157.84,157.22,157.22,7423.0
2024-10-03 13:30:00,157.17,158.03,157.17,157.9,5927.0,157.17,158.03,157.17,157.9,5927.0
2024-10-03 14:00:00,157.82,158.56,157.78,158.53,12412.0,157.82,158.56,157.78,158.53,12412.0
2024-10-03 14:30:00,158.53,158.75,158.28,158.31,16908.0,158.53,158.75,158.28,158.31,16908.0
2024-10-03 15:00:00,158.25,158.48,158.04,158.28,12028.0,158.25,158.48,158.04,158.28,12028.0
2024-10-03 15:30:00,158.33,158.66,157.92,158.49,72674.0,158.33,158.66,157.92,158.49,72674.0
2024-10-04 09:30:00,160.08,161.38,157.0,157.68,10291.0,160.08,161.38,157.0,157.68,10291.0
2024-10-04 10:00:00,157.62,158.21,156.09,156.5,30453.0,157.62,158.21,156.09,156.5,30453.0
2024-10-04 10:30:00,156.59,157.09,154.62,155.44,24344.0,156.59,157.09,154.62,155.44,24344.0
2024-10-04 11:00:00,155.2,155.45,153.48,154.22,19010.0,155.2,155.45,153.48,154.22,19010.0
2024-10-04 11:30:00,154.16,154.95,153.7,154.45,14128.0,154.16,154.95,153.7,154.45,14128.0
2024-10-04 12:00:00,154.54,154.66,153.8,154.01,17003.0,154.54,154.66,153.8,154.01,17003.0
2024-10-04 12:30:00,153.97,155.09,153.93,154.93,13670.0,153.97,155.09,153.93,154.93,13670.0
2024-10-04 13:00:00,154.88,155.29,154.75,154.88,9790.0,154.88,155.29,154.75,154.88,9790.0
2024-10-04 13:30:00,154.91,155.05,154.35,154.55,8709.0,154.91,155.05,154.35,154.55,8709.0
2024-10-04 14:00:00,154.56,154.87,154.33,154.61,11277.0,154.56,154.87,154.33,154.61,11277.0
2024-10-04 14:30:00,154.51,154.96,154.26,154.7,13078.0,154.51,154.96,154.26,154.7,13078.0
2024-10-04 15:00:00,154.73,155.33,154.55,155.33,17785.0,154.73,155.33,154.55,155.33,17785.0
2024-10-04 15:30:00,155.28,155.43,154.36,154.38,82064.0,155.28,155.43,154.36,154.38,82064.0
2024-10-07 09:30:00,152.94,153.09,151.39,151.83,34473.0,152.94,153.09,151.39,151.83,34473.0
2024-10-07 10:00:00,151.81,152.71,151.81,152.71,46602.0,151.81,152.71,151.81,152.71,46602.0
2024-10-07 10:30:00,152.9,153.42,152.65,153.09,32669.0,152.9,153.42,152.65,153.09,32669.0
2024-10-07 11:00:00,152.94,153.56,152.87,153.3,16578.0,152.94,153.56,152.87,153.3,16578.0
2024-10-07 11:30:00,153.18,153.81,152.87,153.52,21381.0,153.18,153.81,152.87,153.52,21381.0
2024-10-07 12:00:00,153.4,153.94,153.04,153.85,22866.0,153.4,153.94,153.04,153.85,22866.0
2024-10-07 12:30:00,153.72,154.17,153.53,154.16,10658.0,153.72,154.17,153.53,154.16,10658.0
2024-10-07 13:00:00,154.17,154.17,153.62,154.08,17458.0,154.17,154.17,153.62,154.08,17458.0
2024-10-07 13:30:00,153.96,154.03,153.52,153.77,9873.0,153.96,154.03,153.52,153.77,9873.0
2024-10-07 14:00:00,153.84,153.84,153.34,153.8,8242.0,153.84,153.84,153.34,153.8,8242.0
2024-10-07 14:30:00,153.72,153.79,153.17,153.6,13774.0,153.72,153.79,153.17,153.6,13774.0
2024-10-07 15:00:00,153.61,154.52,153.57,154.25,18707.0,153.61,154.52,153.57,154.25,18707.0
2024-10-07 15:30:00,154.25,155.22,153.71,155.2,189318.0,154.25,155.22,153.71,155.2,189318.0
2024-10-08 09:30:00,155.2,155.2,152.13,152.79,49651.0,155.2,155.2,152.13,152.79,49651.0
2024-10-08 10:00:00,152.97,154.44,152.97,154.44,9869.0,152.97,154.44,152.97,154.44,9869.0
2024-10-08 10:30:00,154.26,155.66,154.26,154.94,18712.0,154.26,155.66,154.26,154.94,18712.0
2024-10-08 11:00:00,155.1,155.36,154.94,155.35,5499.0,155.1,155.36,154.94,155.35,5499.0
2024-10-08 11:30:00,155.36,155.92,155.17,155.84,6600.0,155.36,155.92,155.17,155.84,6600.0
2024-10-08 12:00:00,155.84,156.34,155.73,156.19,4523.0,155.84,156.34,155.73,156.19,4523.0
2024-10-08 12:30:00,156.27,156.45,155.92,156.07,7003.0,156.27,156.45,155.92,156.07,7003.0
2024-10-08 13:00:00,156.02,156.03,155.44,155.51,4857.0,156.02,156.03,155.44,155.51,4857.0
2024-10-08 13:30:00,155.5,156.89,155.5,156.82,18472.0,155.5,156.89,155.5,156.82,18472.0
2024-10-08 14:00:00,156.65,157.32,156.65,157.15,5493.0,156.65,157.32,156.65,157.15,5493.0
2024-10-08 14:30:00,157.2,157.32,156.98,157.08,7043.0,157.2,157.32,156.98,157.08,7043.0
2024-10-08 15:00:00,157.02,157.03,156.61,156.66,12604.0,157.02,157.03,156.61,156.66,12604.0
2024-10-08 15:30:00,156.65,157.36,155.48,155.5,87961.0,156.65,157.36,155.48,155.5,87961.0
2024-10-09 09:30:00,156.19,158.05,156.13,157.77,25518.0,156.19,158.05,156.13,157.77,25518.0
2024-10-09 10:00:00,158.05,158.07,156.35,156.71,18590.0,158.05,158.07,156.35,156.71,18590.0
2024-10-09 10:30:00,156.54,158.41,156.54,158.41,10453.0,156.54,158.41,156.54,158.41,10453.0
2024-10-09 11:00:00,158.3,159.22,158.22,159.07,19799.0,158.3,159.22,158.22,159.07,19799.0
2024-10-09 11:30:00,159.08,159.19,158.64,159.0,14308.0,159.08,159.19,158.64,159.0,14308.0
2024-10-09 12:00:00,158.93,159.61,158.87,159.3,21694.0,158.93,159.61,158.87,159.3,21694.0
2024-10-09 12:30:00,159.27,159.3,158.54,158.88,23992.0,159.27,159.3,158.54,158.88,23992.0
2024-10-09 13:00:00,158.72,158.95,158.58,158.9,12769.0,158.72,158.95,158.58,158.9,12769.0
2024-10-09 13:30:00,158.89,159.0,158.51,158.82,8801.0,158.89,159.0,158.51,158.82,8801.0
2024-10-09 14:00:00,158.82,159.3,158.22,158.81,16090.0,158.82,159.3,158.22,158.81,16090.0
2024-10-09 14:30:00,158.63,158.91,158.45,158.59,16694.0,158.63,158.91,158.45,158.59,16694.0
2024-10-09 15:00:00,158.64,159.0,158.45,158.92,35453.0,158.64,159.0,158.45,158.92,35453.0
2024-10-09 15:30:00,158.93,159.38,158.8,158.98,186196.0,158.93,159.38,158.8,158.98,186196.0
2024-10-10 09:30:00,156.89,157.04,155.43,156.72,11987.0,156.89,157.04,155.43,156.72,11987.0
2024-10-10 10:00:00,156.65,157.75,156.49,157.37,20442.0,156.65,157.75,156.49,157.37,20442.0
2024-10-10 10:30:00,157.47,157.47,156.64,157.05,4360.0,157.47,157.47,156.64,157.05,4360.0
2024-10-10 11:00:00,156.95,157.39,156.87,157.13,7618.0,156.95,157.39,156.87,157.13,7618.0
2024-10-10 11:30:00,157.14,157.14,156.79,156.8,10602.0,157.14,157.14,156.79,156.8,10602.0
2024-10-10 12:00:00,156.76,156.82,156.33,156.82,17042.0,156.76,156.82,156.33,156.82,17042.0
2024-10-10 12:30:00,156.86,157.17,156.7,156.73,16863.0,156.86,157.17,156.7,156.73,16863.0
2024-10-10 13:00:00,156.67,157.09,156.29,157.04,11208.0,156.67,157.09,156.29,157.04,11208.0
2024-10-10 13:30:00,156.97,157.3,156.04,156.05,23610.0,156.97,157.3,156.04,156.05,23610.0
2024-10-10 14:00:00,155.88,156.18,155.69,155.82,7438.0,155.88,156.18,155.69,155.82,7438.0
2024-10-10 14:30:00,155.74,156.09,155.66,156.01,11324.0,155.74,156.09,155.66,156.01,11324.0
2024-10-10 15:00:00,155.98,156.34,155.77,156.17,11505.0,155.98,156.34,155.77,156.17,11505.0
2024-10-10 15:30:00,156.12,157.13,156.11,156.77,75526.0,156.12,157.13,156.11,156.77,75526.0
2024-10-11 09:30:00,156.87,157.92,156.87,157.47,5365.0,156.87,157.92,156.87,157.47,5365.0
2024-10-11 10:00:00,157.48,157.64,157.02,157.02,5453.0,157.48,157.64,157.02,157.02,5453.0
2024-10-11 10:30:00,157.09,157.09,156.55,156.86,3808.0,157.09,157.09,156.55,156.86,3808.0
2024-10-11 11:00:00,156.75,157.36,156.75,157.19,9807.0,156.75,157.36,156.75,157.19,9807.0
2024-10-11 11:30:00,157.33,157.4,156.97,157.34,3086.0,157.33,157.4,156.97,157.34,3086.0
2024-10-11 12:00:00,157.36,157.49,156.56,156.99,13301.0,157.36,157.49,156.56,156.99,13301.0
2024-10-11 12:30:00,156.99,157.1,156.99,157.0,600.0,156.99,157.1,156.99,157.0,600.0
2024-10-11 13:00:00,157.07,157.41,157.07,157.16,3506.0,157.07,157.41,157.07,157.16,3506.0
2024-10-11 13:30:00,157.27,157.27,156.84,157.09,2560.0,157.27,157.27,156.84,157.09,2560.0
2024-10-11 14:00:00,157.28,157.5,157.03,157.22,8142.0,157.28,157.5,157.03,157.22,8142.0
2024-10-11 14:30:00,157.14,157.26,156.42,156.57,9391.0,157.14,157.26,156.42,156.57,9391.0
2024-10-11 15:00:00,156.47,156.8,156.31,156.41,11157.0,156.47,156.8,156.31,156.41,11157.0
2024-10-11 15:30:00,156.32,157.59,156.32,157.3,47450.0,156.32,157.59,156.32,157.3,47450.0
2024-10-14 09:30:00,157.3,157.39,155.81,155.94,13590.0,157.3,157.39,155.81,155.94,13590.0
2024-10-14 10:00:00,155.96,156.35,155.1,155.21,10790.0,155.96,156.35,155.1,155.21,10790.0
2024-10-14 10:30:00,155.21,156.61,155.2,156.46,12571.0,155.21,156.61,155.2,156.46,12571.0
2024-10-14 11:00:00,156.55,157.65,156.55,157.03,6787.0,156.55,157.65,156.55,157.03,6787.0
2024-10-14 11:30:00,156.93,157.29,156.86,157.19,18168.0,156.93,157.29,156.86,157.19,18168.0
2024-10-14 12:00:00,157.21,157.71,157.21,157.63,6339.0,157.21,157.71,157.21,157.63,6339.0
2024-10-14 12:30:00,157.69,157.69,157.13,157.22,20030.0,157.69,157.69,157.13,157.22,20030.0
2024-10-14 13:00:00,157.22,157.36,157.02,157.02,16474.0,157.22,157.36,157.02,157.02,16474.0
2024-10-14 13:30:00,156.87,157.0,156.71,156.92,4930.0,156.87,157.0,156.71,156.92,4930.0
2024-10-14 14:00:00,156.99,157.4,156.99,157.23,14381.0,156.99,157.4,156.99,157.23,14381.0
2024-10-14 14:30:00,157.27,157.47,157.21,157.31,9980.0,157.27,157.47,157.21,157.31,9980.0
2024-10-14 15:00:00,157.3,157.76,157.3,157.47,6182.0,157.3,157.76,157.3,157.47,6182.0
2024-10-14 15:30:00,157.47,158.52,157.39,158.15,83991.0,157.47,158.52,157.39,158.15,83991.0
2024-10-15 09:30:00,158.55,160.11,157.67,159.15,60642.0,158.55,160.11,157.67,159.15,60642.0
2024-10-15 10:00:00,159.33,160.58,159.13,159.79,56033.0,159.33,160.58,159.13,159.79,56033.0
2024-10-15 10:30:00,159.89,160.93,159.69,160.75,19170.0,159.89,160.93,159.69,160.75,19170.0
2024-10-15 11:00:00,160.65,161.33,160.65,161.33,18519.0,160.65,161.33,160.65,161.33,18519.0
2024-10-15 11:30:00,161.44,161.6,160.82,161.0,44781.0,161.44,161.6,160.82,161.0,44781.0
2024-10-15 12:00:00,160.9,161.98,160.81,161.91,16568.0,160.9,161.98,160.81,161.91,16568.0
2024-10-15 12:30:00,161.84,162.4,161.76,161.84,13896.0,161.84,162.4,161.76,161.84,13896.0
2024-10-15 13:00:00,161.88,161.93,161.15,161.78,15300.0,161.88,161.93,161.15,161.78,15300.0
2024-10-15 13:30:00,161.87,161.87,161.11,161.16,11982.0,161.87,161.87,161.11,161.16,11982.0
2024-10-15 14:00:00,161.16,161.42,160.58,160.59,22904.0,161.16,161.42,160.58,160.59,22904.0
2024-10-15 14:30:00,160.59,161.07,160.59,160.76,15953.0,160.59,161.07,160.59,160.76,15953.0
2024-10-15 15:00:00,160.75,160.76,160.22,160.33,19788.0,160.75,160.76,160.22,160.33,19788.0
2024-10-15 15:30:00,160.39,160.44,159.63,159.82,120671.0,160.39,160.44,159.63,159.82,120671.0
2024-10-16 09:30:00,161.76,162.12,161.2,161.74,57622.0,161.76,162.12,161.2,161.74,57622.0
2024-10-16 10:00:00,162.17,162.94,161.97,162.27,51339.0,162.17,162.94,161.97,162.27,51339.0
2024-10-16 10:30:00,162.25,162.57,161.58,162.43,56199.0,162.25,162.57,161.58,162.43,56199.0
2024-10-16 11:00:00,162.44,162.87,161.96,162.4,15996.0,162.44,162.87,161.96,162.4,15996.0
2024-10-16 11:30:00,162.48,162.54,162.2,162.28,14308.0,162.48,162.54,162.2,162.28,14308.0
2024-10-16 12:00:00,162.35,162.35,161.47,161.47,21458.0,162.35,162.35,161.47,161.47,21458.0
2024-10-16 12:30:00,161.46,161.58,161.11,161.34,7518.0,161.46,161.58,161.11,161.34,7518.0
2024-10-16 13:00:00,161.34,161.35,160.85,160.92,6522.0,161.34,161.35,160.85,160.92,6522.0
2024-10-16 13:30:00,160.95,161.6,160.8,161.42,8021.0,160.95,161.6,160.8,161.42,8021.0
2024-10-16 14:00:00,161.41,161.55,161.18,161.51,11750.0,161.41,161.55,161.18,161.51,11750.0
2024-10-16 14:30:00,161.55,161.57,160.4,160.54,10803.0,161.55,161.57,160.4,160.54,10803.0
2024-10-16 15:00:00,160.47,160.95,160.31,160.85,26947.0,160.47,160.95,160.31,160.85,26947.0
2024-10-16 15:30:00,160.84,161.45,160.67,160.97,130853.0,160.84,161.45,160.67,160.97,130853.0
2024-10-17 09:30:00,160.67,160.75,159.56,160.31,10117.0,160.67,160.75,159.56,160.31,10117.0
2024-10-17 10:00:00,160.4,160.55,159.4,160.14,8002.0,160.4,160.55,159.4,160.14,8002.0
2024-10-17 10:30:00,160.16,160.43,159.35,160.02,10888.0,160.16,160.43,159.35,160.02,10888.0
2024-10-17 11:00:00,160.1,160.17,159.63,159.75,3239.0,160.1,160.17,159.63,159.75,3239.0
2024-10-17 11:30:00,159.71,159.86,159.29,159.47,19993.0,159.71,159.86,159.29,159.47,19993.0
2024-10-17 12:00:00,159.51,159.91,159.42,159.75,7741.0,159.51,159.91,159.42,159.75,7741.0
2024-10-17 12:30:00,159.8,160.02,159.7,159.81,5895.0,159.8,160.02,159.7,159.81,5895.0
2024-10-17 13:00:00,159.81,159.91,159.46,159.51,5968.0,159.81,159.91,159.46,159.51,5968.0
2024-10-17 13:30:00,159.59,159.59,159.15,159.3,7522.0,159.59,159.59,159.15,159.3,7522.0
2024-10-17 14:00:00,159.3,159.35,158.55,158.59,14023.0,159.3,159.35,158.55,158.59,14023.0
2024-10-17 14:30:00,158.59,159.2,158.58,159.0,7600.0,158.59,159.2,158.58,159.0,7600.0
2024-10-17 15:00:00,159.0,159.41,158.77,158.9,10779.0,159.0,159.41,158.77,158.9,10779.0
2024-10-17 15:30:00,158.83,159.53,158.66,159.32,72682.0,158.83,159.53,158.66,159.32,72682.0
2024-10-18 09:30:00,160.3,160.88,158.52,159.63,27552.0,160.3,160.88,158.52,159.63,27552.0
2024-10-18 10:00:00,159.63,159.87,158.96,159.38,9203.0,159.63,159.87,158.96,159.38,9203.0
2024-10-18 10:30:00,159.38,159.78,159.12,159.35,14741.0,159.38,159.78,159.12,159.35,14741.0
2024-10-18 11:00:00,159.36,159.49,159.12,159.43,10585.0,159.36,159.49,159.12,159.43,10585.0
2024-10-18 11:30:00,159.42,159.65,159.04,159.51,25089.0,159.42,159.65,159.04,159.51,25089.0
2024-10-18 12:00:00,159.51,160.07,159.45,160.01,23120.0,159.51,160.07,159.45,160.01,23120.0
2024-10-18 12:30:00,160.03,160.56,160.03,160.45,15011.0,160.03,160.56,160.03,160.45,15011.0
2024-10-18 13:00:00,160.46,160.51,159.91,160.03,17507.0,160.46,160.51,159.91,160.03,17507.0
2024-10-18 13:30:00,160.03,160.23,159.82,160.03,27173.0,160.03,160.23,159.82,160.03,27173.0
2024-10-18 14:00:00,160.03,160.84,159.81,160.84,14281.0,160.03,160.84,159.81,160.84,14281.0
2024-10-18 14:30:00,160.81,160.96,160.63,160.7,14930.0,160.81,160.96,160.63,160.7,14930.0
2024-10-18 15:00:00,160.78,160.8,160.48,160.63,19663.0,160.78,160.8,160.48,160.63,19663.0
2024-10-18 15:30:00,160.63,161.43,160.51,161.01,94352.0,160.63,161.43,160.51,161.01,94352.0
2024-10-21 09:30:00,163.85,164.29,162.06,163.14,57034.0,163.85,164.29,162.06,163.14,57034.0
2024-10-21 10:00:00,162.77,162.78,160.41,160.41,15262.0,162.77,162.78,160.41,160.41,15262.0
2024-10-21 10:30:00,160.54,160.82,159.56,160.33,16435.0,160.54,160.82,159.56,160.33,16435.0
2024-10-21 11:00:00,160.28,160.37,159.9,160.05,16466.0,160.28,160.37,159.9,160.05,16466.0
2024-10-21 11:30:00,160.04,161.07,159.8,161.0,15744.0,160.04,161.07,159.8,161.0,15744.0
2024-10-21 12:00:00,161.0,161.03,160.41,160.72,12789.0,161.0,161.03,160.41,160.72,12789.0
2024-10-21 12:30:00,160.72,161.0,160.31,160.95,11385.0,160.72,161.0,160.31,160.95,11385.0
2024-10-21 13:00:00,161.01,161.47,160.93,161.13,14118.0,161.01,161.47,160.93,161.13,14118.0
2024-10-21 13:30:00,161.12,161.82,160.96,161.79,8752.0,161.12,161.82,160.96,161.79,8752.0
2024-10-21 14:00:00,161.8,161.8,161.45,161.59,15169.0,161.8,161.8,161.45,161.59,15169.0
2024-10-21 14:30:00,161.56,161.98,161.52,161.98,19173.0,161.56,161.98,161.52,161.98,19173.0
2024-10-21 15:00:00,161.99,162.35,161.7,161.84,28602.0,161.99,162.35,161.7,161.84,28602.0
2024-10-21 15:30:00,161.84,162.04,161.03,161.31,62727.0,161.84,162.04,161.03,161.31,62727.0
2024-10-22 09:30:00,155.0,155.56,152.85,153.99,95067.0,155.0,155.56,152.85,153.99,95067.0
2024-10-22 10:00:00,153.99,154.21,152.38,152.48,56190.0,153.99,154.21,152.38,152.48,56190.0
2024-10-22 10:30:00,152.34,152.47,151.42,152.01,42653.0,152.34,152.47,151.42,152.01,42653.0
2024-10-22 11:00:00,152.01,152.14,151.19,151.79,34376.0,152.01,152.14,151.19,151.79,34376.0
2024-10-22 11:30:00,152.2,153.24,152.18,153.19,19838.0,152.2,153.24,152.18,153.19,19838.0
2024-10-22 12:00:00,153.19,153.93,153.16,153.72,12412.0,153.19,153.93,153.16,153.72,12412.0
2024-10-22 12:30:00,153.72,153.81,152.86,153.0,12557.0,153.72,153.81,152.86,153.0,12557.0
2024-10-22 13:00:00,153.02,153.63,152.88,153.12,28703.0,153.02,153.63,152.88,153.12,28703.0
2024-10-22 13:30:00,153.18,153.4,152.59,153.2,35614.0,153.18,153.4,152.59,153.2,35614.0
2024-10-22 14:00:00,153.13,153.41,152.17,153.14,21916.0,153.13,153.41,152.17,153.14,21916.0
2024-10-22 14:30:00,153.02,153.15,152.69,153.04,15618.0,153.02,153.15,152.69,153.04,15618.0
2024-10-22 15:00:00,153.04,153.33,152.66,153.24,22600.0,153.04,153.33,152.66,153.24,22600.0
2024-10-22 15:30:00,153.22,153.73,152.83,152.93,114341.0,153.22,153.73,152.83,152.93,114341.0
2024-10-23 09:30:00,151.96,153.36,151.3,153.14,12004.0,151.96,153.36,151.3,153.14,12004.0
2024-10-23 10:00:00,152.96,153.5,152.71,153.39,15926.0,152.96,153.5,152.71,153.39,15926.0
2024-10-23 10:30:00,153.38,153.53,152.73,153.09,20321.0,153.38,153.53,152.73,153.09,20321.0
2024-10-23 11:00:00,152.95,153.09,152.56,152.88,6577.0,152.95,153.09,152.56,152.88,6577.0
2024-10-23 11:30:00,152.76,153.72,152.72,153.55,11503.0,152.76,153.72,152.72,153.55,11503.0
2024-10-23 12:00:00,153.56,153.71,152.84,153.07,13316.0,153.56,153.71,152.84,153.07,13316.0
2024-10-23 12:30:00,153.03,153.25,152.53,152.61,8059.0,153.03,153.25,152.53,152.61,8059.0
2024-10-23 13:00:00,152.56,152.62,151.91,152.0,7834.0,152.56,152.62,151.91,152.0,7834.0
2024-10-23 13:30:00,152.0,152.17,151.82,151.87,13867.0,152.0,152.17,151.82,151.87,13867.0
2024-10-23 14:00:00,151.86,151.86,150.87,151.44,14187.0,151.86,151.86,150.87,151.44,14187.0
2024-10-23 14:30:00,151.58,151.96,151.57,151.87,13712.0,151.58,151.96,151.57,151.87,13712.0
2024-10-23 15:00:00,151.84,152.14,151.69,152.11,19211.0,151.84,152.14,151.69,152.11,19211.0
2024-10-23 15:30:00,152.08,152.25,151.43,151.72,106625.0,152.08,152.25,151.43,151.72,106625.0
2024-10-24 09:30:00,151.98,152.28,150.45,152.0,28571.0,151.98,152.28,150.45,152.0,28571.0
2024-10-24 10:00:00,152.17,152.66,151.28,152.64,107584.0,152.17,152.66,151.28,152.64,107584.0
2024-10-24 10:30:00,152.78,152.89,151.71,152.62,30652.0,152.78,152.89,151.71,152.62,30652.0
2024-10-24 11:00:00,152.77,152.77,151.75,151.81,18978.0,152.77,152.77,151.75,151.81,18978.0
2024-10-24 11:30:00,151.84,151.85,151.15,151.43,34013.0,151.84,151.85,151.15,151.43,34013.0
2024-10-24 12:00:00,151.32,151.69,151.04,151.69,19393.0,151.32,151.69,151.04,151.69,19393.0
2024-10-24 12:30:00,151.78,152.19,151.69,151.88,18489.0,151.78,152.19,151.69,151.88,18489.0
2024-10-24 13:00:00,151.86,152.31,151.69,152.28,16205.0,151.86,152.31,151.69,152.28,16205.0
2024-10-24 13:30:00,152.24,152.77,151.69,151.97,56226.0,152.24,152.77,151.69,151.97,56226.0
2024-10-24 14:00:00,151.9,151.98,151.45,151.77,33540.0,151.9,151.98,151.45,151.77,33540.0
2024-10-24 14:30:00,151.71,151.86,151.43,151.74,31723.0,151.71,151.86,151.43,151.74,31723.0
2024-10-24 15:00:00,151.74,151.74,151.33,151.4,30112.0,151.74,151.74,151.33,151.4,30112.0
2024-10-24 15:30:00,151.37,151.89,151.01,151.87,194060.0,151.37,151.89,151.01,151.87,194060.0
2024-10-25 09:30:00,134.9,139.11,134.5,136.27,473334.0,134.9,139.11,134.5,136.27,473334.0
2024-10-25 10:00:00,135.99,136.95,134.28,136.58,218021.0,135.99,136.95,134.28,136.58,218021.0
2024-10-25 10:30:00,136.44,137.12,134.4,134.65,112792.0,136.44,137.12,134.4,134.65,112792.0
2024-10-25 11:00:00,134.62,135.99,134.31,134.58,104418.0,134.62,135.99,134.31,134.58,104418.0
2024-10-25 11:30:00,134.52,134.73,133.87,133.97,111906.0,134.52,134.73,133.87,133.97,111906.0
2024-10-25 12:00:00,133.89,133.97,132.36,132.54,97000.0,133.89,133.97,132.36,132.54,97000.0
2024-10-25 12:30:00,132.41,132.95,131.91,132.53,78583.0,132.41,132.95,131.91,132.53,78583.0
2024-10-25 13:00:00,132.55,134.11,132.48,133.8,91103.0,132.55,134.11,132.48,133.8,91103.0
2024-10-25 13:30:00,133.8,133.85,132.18,132.37,151410.0,133.8,133.85,132.18,132.37,151410.0
2024-10-25 14:00:00,132.37,132.53,131.9,132.28,118013.0,132.37,132.53,131.9,132.28,118013.0
2024-10-25 14:30:00,132.3,133.08,132.25,132.95,64783.0,132.3,133.08,132.25,132.95,64783.0
2024-10-25 15:00:00,133.04,133.06,131.92,132.06,147797.0,133.04,133.06,131.92,132.06,147797.0
2024-10-25 15:30:00,131.99,132.03,130.41,130.88,361649.0,131.99,132.03,130.41,130.88,361649.0
2024-10-28 09:30:00,131.08,135.32,131.0,134.17,160425.0,131.08,135.32,131.0,134.17,160425.0
2024-10-28 10:00:00,134.33,134.52,133.49,134.4,84632.0,134.33,134.52,133.49,134.4,84632.0
2024-10-28 10:30:00,134.4,134.48,133.53,133.75,89204.0,134.4,134.48,133.53,133.75,89204.0
2024-10-28 11:00:00,133.87,134.87,133.87,133.89,56693.0,133.87,134.87,133.87,133.89,56693.0
2024-10-28 11:30:00,133.84,133.89,133.26,133.55,57467.0,133.84,133.89,133.26,133.55,57467.0
2024-10-28 12:00:00,133.64,133.8,133.46,133.65,64372.0,133.64,133.8,133.46,133.65,64372.0
2024-10-28 12:30:00,133.65,134.06,133.34,133.94,59407.0,133.65,134.06,133.34,133.94,59407.0
2024-10-28 13:00:00,133.94,134.37,133.27,133.29,63793.0,133.94,134.37,133.27,133.29,63793.0
2024-10-28 13:30:00,133.31,133.51,132.92,132.92,34893.0,133.31,133.51,132.92,132.92,34893.0
2024-10-28 14:00:00,132.95,132.95,132.49,132.55,36347.0,132.95,132.95,132.49,132.55,36347.0
2024-10-28 14:30:00,132.61,132.95,132.25,132.72,37058.0,132.61,132.95,132.25,132.72,37058.0
2024-10-28 15:00:00,132.65,132.86,132.24,132.66,43849.0,132.65,132.86,132.24,132.66,43849.0
2024-10-28 15:30:00,132.62,132.78,131.52,131.68,205091.0,132.62,132.78,131.52,131.68,205091.0
2024-10-29 09:30:00,127.96,131.72,127.96,131.5,84072.0,127.96,131.72,127.96,131.5,84072.0
2024-10-29 10:00:00,131.7,132.85,131.25,132.42,58606.0,131.7,132.85,131.25,132.42,58606.0
2024-10-29 10:30:00,132.41,132.95,132.1,132.52,99035.0,132.41,132.95,132.1,132.52,99035.0
2024-10-29 11:00:00,132.43,132.48,131.53,132.03,26767.0,132.43,132.48,131.53,132.03,26767.0
2024-10-29 11:30:00,132.03,132.17,131.84,131.97,35842.0,132.03,132.17,131.84,131.97,35842.0
2024-10-29 12:00:00,131.97,132.25,131.92,131.92,31884.0,131.97,132.25,131.92,131.92,31884.0
2024-10-29 12:30:00,132.01,132.01,131.53,131.74,15116.0,132.01,132.01,131.53,131.74,15116.0
2024-10-29 13:00:00,131.74,131.84,131.09,131.24,17215.0,131.74,131.84,131.09,131.24,17215.0
2024-10-29 13:30:00,131.18,131.24,130.68,131.14,23294.0,131.18,131.24,130.68,131.14,23294.0
2024-10-29 14:00:00,131.11,131.66,130.97,131.65,31938.0,131.11,131.66,130.97,131.65,31938.0
2024-10-29 14:30:00,131.57,132.12,131.57,131.97,36338.0,131.57,132.12,131.57,131.97,36338.0
2024-10-29 15:00:00,131.97,132.45,131.94,132.23,43361.0,131.97,132.45,131.94,132.23,43361.0
2024-10-29 15:30:00,132.3,133.01,132.21,132.44,184990.0,132.3,133.01,132.21,132.44,184990.0
2024-10-30 09:30:00,132.06,137.83,132.06,137.69,68352.0,132.06,137.83,132.06,137.69,68352.0
2024-10-30 10:00:00,137.63,138.1,136.22,136.73,77942.0,137.63,138.1,136.22,136.73,77942.0
2024-10-30 10:30:00,136.81,136.81,135.65,136.14,25035.0,136.81,136.81,135.65,136.14,25035.0
2024-10-30 11:00:00,136.21,136.54,135.95,136.13,22688.0,136.21,136.54,135.95,136.13,22688.0
2024-10-30 11:30:00,136.24,136.36,135.9,135.9,22719.0,136.24,136.36,135.9,135.9,22719.0
2024-10-30 12:00:00,135.87,135.93,135.57,135.87,20599.0,135.87,135.93,135.57,135.87,20599.0
2024-10-30 12:30:00,135.87,136.28,135.8,136.15,22147.0,135.87,136.28,135.8,136.15,22147.0
2024-10-30 13:00:00,136.13,136.38,135.97,136.14,14931.0,136.13,136.38,135.97,136.14,14931.0
2024-10-30 13:30:00,136.29,136.34,135.97,136.16,20841.0,136.29,136.34,135.97,136.16,20841.0
2024-10-30 14:00:00,136.16,136.67,136.16,136.41,16811.0,136.16,136.67,136.16,136.41,16811.0
2024-10-30 14:30:00,136.34,136.44,136.01,136.38,21895.0,136.34,136.44,136.01,136.38,21895.0
2024-10-30 15:00:00,136.39,136.66,136.01,136.09,37050.0,136.39,136.66,136.01,136.09,37050.0
2024-10-30 15:30:00,136.15,136.27,135.07,135.22,123339.0,136.15,136.27,135.07,135.22,123339.0
2024-10-31 09:30:00,134.22,135.55,133.64,135.33,20457.0,134.22,135.55,133.64,135.33,20457.0
2024-10-31 10:00:00,135.3,135.38,134.34,134.55,20118.0,135.3,135.38,134.34,134.55,20118.0
2024-10-31 10:30:00,134.65,135.61,134.52,134.53,17021.0,134.65,135.61,134.52,134.53,17021.0
2024-10-31 11:00:00,134.51,134.78,134.39,134.56,6713.0,134.51,134.78,134.39,134.56,6713.0
2024-10-31 11:30:00,134.62,134.7,134.39,134.62,8353.0,134.62,134.7,134.39,134.62,8353.0
2024-10-31 12:00:00,134.66,134.71,134.23,134.62,12248.0,134.66,134.71,134.23,134.62,12248.0
2024-10-31 12:30:00,134.55,134.6,133.82,133.96,9086.0,134.55,134.6,133.82,133.96,9086.0
2024-10-31 13:00:00,133.97,134.77,133.96,134.71,15533.0,133.97,134.77,133.96,134.71,15533.0
2024-10-31 13:30:00,134.65,134.94,134.29,134.75,26400.0,134.65,134.94,134.29,134.75,26400.0
2024-10-31 14:00:00,134.82,134.86,134.37,134.43,17957.0,134.82,134.86,134.37,134.43,17957.0
2024-10-31 14:30:00,134.51,134.82,134.28,134.48,19463.0,134.51,134.82,134.28,134.48,19463.0
2024-10-31 15:00:00,134.5,135.16,134.45,135.0,17396.0,134.5,135.16,134.45,135.0,17396.0
2024-10-31 15:30:00,134.92,135.14,134.16,134.16,71723.0,134.92,135.14,134.16,134.16,71723.0
2024-11-01 09:30:00,136.47,136.87,135.46,135.85,19241.0,136.47,136.87,135.46,135.85,19241.0
2024-11-01 10:00:00,136.04,136.26,134.42,134.73,12145.0,136.04,136.26,134.42,134.73,12145.0
2024-11-01 10:30:00,134.88,134.9,134.43,134.86,14287.0,134.88,134.9,134.43,134.86,14287.0
2024-11-01 11:00:00,134.84,135.54,134.73,135.3,26973.0,134.84,135.54,134.73,135.3,26973.0
2024-11-01 11:30:00,135.35,135.44,134.71,135.06,43433.0,135.35,135.44,134.71,135.06,43433.0
2024-11-01 12:00:00,135.06,135.23,134.4,134.56,8378.0,135.06,135.23,134.4,134.56,8378.0
2024-11-01 12:30:00,134.46,134.56,134.35,134.44,12317.0,134.46,134.56,134.35,134.44,12317.0
2024-11-01 13:00:00,134.44,135.14,134.44,135.11,11095.0,134.44,135.14,134.44,135.11,11095.0
2024-11-01 13:30:00,135.06,135.07,133.94,134.0,25345.0,135.06,135.07,133.94,134.0,25345.0
2024-11-01 14:00:00,133.97,134.73,133.92,134.52,12974.0,133.97,134.73,133.92,134.52,12974.0
2024-11-01 14:30:00,134.5,134.71,134.29,134.64,15710.0,134.5,134.71,134.29,134.64,15710.0
2024-11-01 15:00:00,134.58,135.07,134.33,134.39,32900.0,134.58,135.07,134.33,134.39,32900.0
2024-11-01 15:30:00,134.39,134.42,133.88,134.21,90272.0,134.39,134.42,133.88,134.21,90272.0
2024-11-04 09:30:00,134.51,137.32,133.97,137.32,25977.0,134.51,137.32,133.97,137.32,25977.0
2024-11-04 10:00:00,137.47,137.66,136.92,137.66,25109.0,137.47,137.66,136.92,137.66,25109.0
2024-11-04 10:30:00,137.65,137.98,136.83,136.83,9937.0,137.65,137.98,136.83,136.83,9937.0
2024-11-04 11:00:00,136.96,137.17,136.41,136.41,11331.0,136.96,137.17,136.41,136.41,11331.0
2024-11-04 11:30:00,136.53,136.53,135.77,136.01,19049.0,136.53,136.53,135.77,136.01,19049.0
2024-11-04 12:00:00,136.13,136.95,135.92,136.94,17806.0,136.13,136.95,135.92,136.94,17806.0
2024-11-04 12:30:00,136.95,136.95,136.4,136.62,14732.0,136.95,136.95,136.4,136.62,14732.0
2024-11-04 13:00:00,136.54,136.57,136.17,136.38,17539.0,136.54,136.57,136.17,136.38,17539.0
2024-11-04 13:30:00,136.33,136.83,136.03,136.03,17835.0,136.33,136.83,136.03,136.03,17835.0
2024-11-04 14:00:00,135.99,136.44,135.75,136.42,20286.0,135.99,136.44,135.75,136.42,20286.0
2024-11-04 14:30:00,136.25,136.79,136.23,136.55,32318.0,136.25,136.79,136.23,136.55,32318.0
2024-11-04 15:00:00,136.55,136.84,136.39,136.68,32271.0,136.55,136.84,136.39,136.68,32271.0
2024-11-04 15:30:00,136.64,136.75,135.64,136.74,190387.0,136.64,136.75,135.64,136.74,190387.0
2024-11-05 09:30:00,135.76,139.29,135.76,138.83,17169.0,135.76,139.29,135.76,138.83,17169.0
2024-11-05 10:00:00,138.87,139.04,138.34,138.87,40364.0,138.87,139.04,138.34,138.87,40364.0
2024-11-05 10:30:00,138.88,139.55,138.76,138.78,21982.0,138.88,139.55,138.76,138.78,21982.0
2024-11-05 11:00:00,138.78,139.53,138.77,139.1,20497.0,138.78,139.53,138.77,139.1,20497.0
2024-11-05 11:30:00,139.16,139.6,138.76,138.76,32081.0,139.16,139.6,138.76,138.76,32081.0
2024-11-05 12:00:00,138.63,139.04,138.53,138.82,22747.0,138.63,139.04,138.53,138.82,22747.0
2024-11-05 12:30:00,138.84,139.63,138.71,139.63,26872.0,138.84,139.63,138.71,139.63,26872.0
2024-11-05 13:00:00,139.61,139.87,138.89,139.24,40082.0,139.61,139.87,138.89,139.24,40082.0
2024-11-05 13:30:00,139.26,139.79,139.26,139.77,24115.0,139.26,139.79,139.26,139.77,24115.0
2024-11-05 14:00:00,139.76,139.82,139.59,139.72,23582.0,139.76,139.82,139.59,139.72,23582.0
2024-11-05 14:30:00,139.72,139.9,139.44,139.45,15288.0,139.72,139.9,139.44,139.45,15288.0
2024-11-05 15:00:00,139.49,139.79,139.29,139.68,39092.0,139.49,139.79,139.29,139.68,39092.0
2024-11-05 15:30:00,139.73,140.51,139.57,140.44,107489.0,139.73,140.51,139.57,140.44,107489.0
2024-11-06 09:30:00,141.92,147.63,141.55,144.83,205105.0,141.92,147.63,141.55,144.83,205105.0
2024-11-06 10:00:00,145.14,146.66,144.49,146.19,176623.0,145.14,146.66,144.49,146.19,176623.0
2024-11-06 10:30:00,146.22,146.22,144.68,145.42,121271.0,146.22,146.22,144.68,145.42,121271.0
2024-11-06 11:00:00,145.51,146.04,144.49,144.51,50582.0,145.51,146.04,144.49,144.51,50582.0
2024-11-06 11:30:00,144.52,145.42,144.45,145.39,23597.0,144.52,145.42,144.45,145.39,23597.0
2024-11-06 12:00:00,145.19,145.32,143.96,144.43,32789.0,145.19,145.32,143.96,144.43,32789.0
2024-11-06 12:30:00,144.34,145.16,144.22,144.57,32396.0,144.34,145.16,144.22,144.57,32396.0
2024-11-06 13:00:00,144.58,146.07,144.58,146.07,25475.0,144.58,146.07,144.58,146.07,25475.0
2024-11-06 13:30:00,146.13,146.9,145.91,146.77,31433.0,146.13,146.9,145.91,146.77,31433.0
2024-11-06 14:00:00,146.77,146.8,145.34,145.93,54130.0,146.77,146.8,145.34,145.93,54130.0
2024-11-06 14:30:00,145.86,146.94,145.85,146.7,41830.0,145.86,146.94,145.85,146.7,41830.0
2024-11-06 15:00:00,146.79,147.96,146.79,147.82,37655.0,146.79,147.96,146.79,147.82,37655.0
2024-11-06 15:30:00,147.87,148.19,147.41,147.48,237501.0,147.87,148.19,147.41,147.48,237501.0
2024-11-07 09:30:00,145.34,147.0,145.11,146.61,32220.0,145.34,147.0,145.11,146.61,32220.0
2024-11-07 10:00:00,146.26,146.62,144.62,145.76,18072.0,146.26,146.62,144.62,145.76,18072.0
2024-11-07 10:30:00,145.97,146.9,145.55,145.56,24781.0,145.97,146.9,145.55,145.56,24781.0
2024-11-07 11:00:00,145.75,145.75,144.06,144.18,27138.0,145.75,145.75,144.06,144.18,27138.0
2024-11-07 11:30:00,144.18,144.38,143.07,143.21,34313.0,144.18,144.38,143.07,143.21,34313.0
2024-11-07 12:00:00,143.27,145.01,143.21,145.01,25826.0,143.27,145.01,143.21,145.01,25826.0
2024-11-07 12:30:00,145.05,145.25,144.25,144.55,12303.0,145.05,145.25,144.25,144.55,12303.0
2024-11-07 13:00:00,144.65,144.79,143.12,143.12,20446.0,144.65,144.79,143.12,143.12,20446.0
2024-11-07 13:30:00,143.1,143.15,142.82,142.99,27668.0,143.1,143.15,142.82,142.99,27668.0
2024-11-07 14:00:00,143.01,143.54,142.83,143.54,21250.0,143.01,143.54,142.83,143.54,21250.0
2024-11-07 14:30:00,143.54,144.15,143.36,143.68,35689.0,143.54,144.15,143.36,143.68,35689.0
2024-11-07 15:00:00,143.68,145.24,143.64,145.11,45635.0,143.68,145.24,143.64,145.11,45635.0
2024-11-07 15:30:00,145.14,145.75,145.07,145.07,122442.0,145.14,145.75,145.07,145.07,122442.0
2024-11-08 09:30:00,145.66,145.77,143.89,145.15,16335.0,145.66,145.77,143.89,145.15,16335.0
2024-11-08 10:00:00,145.5,147.0,144.9,146.82,15288.0,145.5,147.0,144.9,146.82,15288.0
2024-11-08 10:30:00,146.68,148.13,146.67,147.97,26876.0,146.68,148.13,146.67,147.97,26876.0
2024-11-08 11:00:00,148.06,148.58,147.74,147.83,16467.0,148.06,148.58,147.74,147.83,16467.0
2024-11-08 11:30:00,147.83,147.83,146.44,146.56,18247.0,147.83,147.83,146.44,146.56,18247.0
2024-11-08 12:00:00,146.62,146.67,145.94,146.41,14378.0,146.62,146.67,145.94,146.41,14378.0
2024-11-08 12:30:00,146.31,146.32,145.86,146.09,10937.0,146.31,146.32,145.86,146.09,10937.0
2024-11-08 13:00:00,145.97,146.15,145.65,146.09,11563.0,145.97,146.15,145.65,146.09,11563.0
2024-11-08 13:30:00,146.04,146.33,145.96,146.29,20529.0,146.04,146.33,145.96,146.29,20529.0
2024-11-08 14:00:00,146.38,146.76,146.18,146.27,32957.0,146.38,146.76,146.18,146.27,32957.0
2024-11-08 14:30:00,146.28,147.03,146.25,146.92,21237.0,146.28,147.03,146.25,146.92,21237.0
2024-11-08 15:00:00,146.88,147.11,146.39,146.56,56635.0,146.88,147.11,146.39,146.56,56635.0
2024-11-08 15:30:00,146.56,146.6,145.65,145.94,141411.0,146.56,146.6,145.65,145.94,141411.0
2024-11-11 09:30:00,147.71,148.3,146.48,146.61,12822.0,147.71,148.3,146.48,146.61,12822.0
2024-11-11 10:00:00,147.06,147.32,145.85,146.67,15390.0,147.06,147.32,145.85,146.67,15390.0
2024-11-11 10:30:00,146.72,147.37,146.51,147.26,7208.0,146.72,147.37,146.51,147.26,7208.0
2024-11-11 11:00:00,147.34,147.62,146.28,146.48,9224.0,147.34,147.62,146.28,146.48,9224.0
2024-11-11 11:30:00,146.47,147.54,146.47,147.53,8415.0,146.47,147.54,146.47,147.53,8415.0
2024-11-11 12:00:00,147.45,147.47,146.86,146.97,12017.0,147.45,147.47,146.86,146.97,12017.0
2024-11-11 12:30:00,146.94,147.24,146.91,147.16,9118.0,146.94,147.24,146.91,147.16,9118.0
2024-11-11 13:00:00,147.16,147.24,146.35,146.56,21503.0,147.16,147.24,146.35,146.56,21503.0
2024-11-11 13:30:00,146.49,146.49,145.79,145.87,22061.0,146.49,146.49,145.79,145.87,22061.0
2024-11-11 14:00:00,145.87,146.44,145.84,146.27,20755.0,145.87,146.44,145.84,146.27,20755.0
2024-11-11 14:30:00,146.27,146.42,146.03,146.13,35033.0,146.27,146.42,146.03,146.13,35033.0
2024-11-11 15:00:00,146.03,146.03,145.33,145.35,40781.0,146.03,146.03,145.33,145.35,40781.0
2024-11-11 15:30:00,145.41,145.67,145.05,145.44,104116.0,145.41,145.67,145.05,145.44,104116.0
2024-11-12 09:30:00,144.41,144.73,143.41,143.73,16320.0,144.41,144.73,143.41,143.73,16320.0
2024-11-12 10:00:00,143.75,143.79,142.16,142.46,29339.0,143.75,143.79,142.16,142.46,29339.0
2024-11-12 10:30:00,142.34,142.7,142.19,142.44,19477.0,142.34,142.7,142.19,142.44,19477.0
2024-11-12 11:00:00,142.55,142.9,142.24,142.9,12806.0,142.55,142.9,142.24,142.9,12806.0
2024-11-12 11:30:00,142.87,143.08,142.33,142.61,7962.0,142.87,143.08,142.33,142.61,7962.0
2024-11-12 12:00:00,142.54,142.67,142.14,142.35,15446.0,142.54,142.67,142.14,142.35,15446.0
2024-11-12 12:30:00,142.25,142.41,141.79,142.03,13697.0,142.25,142.41,141.79,142.03,13697.0
2024-11-12 13:00:00,141.87,142.19,141.72,141.86,11711.0,141.87,142.19,141.72,141.86,11711.0
2024-11-12 13:30:00,141.88,142.78,141.78,142.6,13707.0,141.88,142.78,141.78,142.6,13707.0
2024-11-12 14:00:00,142.59,143.37,142.58,143.17,9750.0,142.59,143.37,142.58,143.17,9750.0
2024-11-12 14:30:00,143.08,143.1,142.57,142.64,10246.0,143.08,143.1,142.57,142.64,10246.0
2024-11-12 15:00:00,142.7,142.76,142.38,142.46,8919.0,142.7,142.76,142.38,142.46,8919.0
2024-11-12 15:30:00,142.42,142.58,141.78,141.83,116014.0,142.42,142.58,141.78,141.83,116014.0
2024-11-13 09:30:00,144.44,144.44,142.11,143.58,17876.0,144.44,144.44,142.11,143.58,17876.0
2024-11-13 10:00:00,143.51,143.52,142.23,142.58,9107.0,143.51,143.52,142.23,142.58,9107.0
2024-11-13 10:30:00,142.58,143.18,142.45,142.61,13349.0,142.58,143.18,142.45,142.61,13349.0
2024-11-13 11:00:00,142.84,142.84,142.0,142.0,6721.0,142.84,142.84,142.0,142.0,6721.0
2024-11-13 11:30:00,142.0,142.87,141.86,142.39,12786.0,142.0,142.87,141.86,142.39,12786.0
2024-11-13 12:00:00,142.55,142.55,141.4,141.69,14342.0,142.55,142.55,141.4,141.69,14342.0
2024-11-13 12:30:00,141.58,142.35,141.42,142.08,10017.0,141.58,142.35,141.42,142.08,10017.0
2024-11-13 13:00:00,142.14,142.36,141.81,141.93,12430.0,142.14,142.36,141.81,141.93,12430.0
2024-11-13 13:30:00,141.88,142.04,141.45,141.45,15051.0,141.88,142.04,141.45,141.45,15051.0
2024-11-13 14:00:00,141.45,141.91,141.42,141.57,23767.0,141.45,141.91,141.42,141.57,23767.0
2024-11-13 14:30:00,141.5,141.59,140.53,140.75,14678.0,141.5,141.59,140.53,140.75,14678.0
2024-11-13 15:00:00,140.77,141.38,140.72,141.22,12397.0,140.77,141.38,140.72,141.22,12397.0
2024-11-13 15:30:00,141.16,141.63,141.02,141.52,62090.0,141.16,141.63,141.02,141.52,62090.0
2024-11-14 09:30:00,142.32,142.97,141.17,141.99,27456.0,142.32,142.97,141.17,141.99,27456.0
2024-11-14 10:00:00,141.96,142.4,141.77,142.25,10891.0,141.96,142.4,141.77,142.25,10891.0
2024-11-14 10:30:00,142.12,142.92,142.0,142.19,17465.0,142.12,142.92,142.0,142.19,17465.0
2024-11-14 11:00:00,142.2,142.42,141.59,141.66,23454.0,142.2,142.42,141.59,141.66,23454.0
2024-11-14 11:30:00,141.59,141.68,140.97,141.67,52077.0,141.59,141.68,140.97,141.67,52077.0
2024-11-14 12:00:00,141.59,141.59,141.1,141.15,10948.0,141.59,141.59,141.1,141.15,10948.0
2024-11-14 12:30:00,141.13,141.43,140.65,140.97,13119.0,141.13,141.43,140.65,140.97,13119.0
2024-11-14 13:00:00,140.94,141.24,140.83,140.83,15856.0,140.94,141.24,140.83,140.83,15856.0
2024-11-14 13:30:00,140.75,140.9,140.37,140.52,14559.0,140.75,140.9,140.37,140.52,14559.0
2024-11-14 14:00:00,140.51,141.23,140.32,141.23,31497.0,140.51,141.23,140.32,141.23,31497.0
2024-11-14 14:30:00,141.34,141.4,141.19,141.39,7943.0,141.34,141.4,141.19,141.39,7943.0
2024-11-14 15:00:00,141.3,141.35,139.99,140.7,18282.0,141.3,141.35,139.99,140.7,18282.0
2024-11-14 15:30:00,140.64,140.64,140.02,140.27,50632.0,140.64,140.64,140.02,140.27,50632.0
2024-11-15 09:30:00,140.94,142.08,140.34,140.44,23462.0,140.94,142.08,140.34,140.44,23462.0
2024-11-15 10:00:00,140.17,141.0,139.67,139.87,11849.0,140.17,141.0,139.67,139.87,11849.0
2024-11-15 10:30:00,139.78,140.49,139.48,140.19,12356.0,139.78,140.49,139.48,140.19,12356.0
2024-11-15 11:00:00,140.08,140.75,140.06,140.56,8127.0,140.08,140.75,140.06,140.56,8127.0
2024-11-15 11:30:00,140.71,141.14,140.27,140.88,17669.0,140.71,141.14,140.27,140.88,17669.0
2024-11-15 12:00:00,140.81,140.82,140.41,140.51,25203.0,140.81,140.82,140.41,140.51,25203.0
2024-11-15 12:30:00,140.48,140.76,140.31,140.61,32049.0,140.48,140.76,140.31,140.61,32049.0
2024-11-15 13:00:00,140.48,140.5,140.12,140.17,12368.0,140.48,140.5,140.12,140.17,12368.0
2024-11-15 13:30:00,140.14,140.46,140.05,140.22,10236.0,140.14,140.46,140.05,140.22,10236.0
2024-11-15 14:00:00,140.22,140.57,139.98,140.57,16144.0,140.22,140.57,139.98,140.57,16144.0
2024-11-15 14:30:00,140.4,140.66,140.12,140.51,10359.0,140.4,140.66,140.12,140.51,10359.0
2024-11-15 15:00:00,140.39,140.6,140.1,140.19,49736.0,140.39,140.6,140.1,140.19,49736.0
2024-11-15 15:30:00,140.26,140.79,139.88,140.27,84532.0,140.26,140.79,139.88,140.27,84532.0
2024-11-18 09:30:00,139.68,140.29,138.23,139.16,22724.0,139.68,140.29,138.23,139.16,22724.0
2024-11-18 10:00:00,139.1,139.92,139.08,139.84,15767.0,139.1,139.92,139.08,139.84,15767.0
2024-11-18 10:30:00,139.74,140.21,139.74,139.96,27437.0,139.74,140.21,139.74,139.96,27437.0
2024-11-18 11:00:00,139.96,140.01,139.28,139.79,15268.0,139.96,140.01,139.28,139.79,15268.0
2024-11-18 11:30:00,139.78,140.06,139.23,139.54,27905.0,139.78,140.06,139.23,139.54,27905.0
2024-11-18 12:00:00,139.47,139.68,139.32,139.66,7571.0,139.47,139.68,139.32,139.66,7571.0
2024-11-18 12:30:00,139.59,139.86,139.48,139.66,16011.0,139.59,139.86,139.48,139.66,16011.0
2024-11-18 13:00:00,139.62,139.62,138.84,138.84,16605.0,139.62,139.62,138.84,138.84,16605.0
2024-11-18 13:30:00,138.91,139.14,138.69,138.98,24377.0,138.91,139.14,138.69,138.98,24377.0
2024-11-18 14:00:00,139.02,139.1,138.76,138.84,10888.0,139.02,139.1,138.76,138.84,10888.0
2024-11-18 14:30:00,138.77,139.06,138.61,138.92,13209.0,138.77,139.06,138.61,138.92,13209.0
2024-11-18 15:00:00,138.91,138.94,138.63,138.77,19879.0,138.91,138.94,138.63,138.77,19879.0
2024-11-18 15:30:00,138.71,138.74,138.37,138.46,104080.0,138.71,138.74,138.37,138.46,104080.0
2024-11-19 09:30:00,137.17,137.17,135.62,136.36,8868.0,137.17,137.17,135.62,136.36,8868.0
2024-11-19 10:00:00,136.28,136.32,135.63,136.1,17279.0,136.28,136.32,135.63,136.1,17279.0
2024-11-19 10:30:00,136.22,136.68,136.21,136.55,7339.0,136.22,136.68,136.21,136.55,7339.0
2024-11-19 11:00:00,136.66,136.84,136.45,136.79,6036.0,136.66,136.84,136.45,136.79,6036.0
2024-11-19 11:30:00,136.76,136.83,136.31,136.49,8362.0,136.76,136.83,136.31,136.49,8362.0
2024-11-19 12:00:00,136.46,136.59,136.17,136.51,7032.0,136.46,136.59,136.17,136.51,7032.0
2024-11-19 12:30:00,136.61,136.95,136.51,136.77,9064.0,136.61,136.95,136.51,136.77,9064.0
2024-11-19 13:00:00,136.67,136.92,136.49,136.49,7077.0,136.67,136.92,136.49,136.49,7077.0
2024-11-19 13:30:00,136.53,136.58,135.97,136.46,13388.0,136.53,136.58,135.97,136.46,13388.0
2024-11-19 14:00:00,136.47,136.66,136.29,136.35,7698.0,136.47,136.66,136.29,136.35,7698.0
2024-11-19 14:30:00,136.29,136.29,135.88,136.04,8387.0,136.29,136.29,135.88,136.04,8387.0
2024-11-19 15:00:00,136.03,136.45,135.94,136.21,14781.0,136.03,136.45,135.94,136.21,14781.0
2024-11-19 15:30:00,136.22,136.47,135.51,135.63,108949.0,136.22,136.47,135.51,135.63,108949.0
2024-11-20 09:30:00,135.5,136.42,135.01,135.95,10118.0,135.5,136.42,135.01,135.95,10118.0
2024-11-20 10:00:00,135.96,136.04,134.95,135.87,15573.0,135.96,136.04,134.95,135.87,15573.0
2024-11-20 10:30:00,135.84,136.67,135.84,136.35,10247.0,135.84,136.67,135.84,136.35,10247.0
2024-11-20 11:00:00,136.13,136.43,135.6,135.6,13504.0,136.13,136.43,135.6,135.6,13504.0
2024-11-20 11:30:00,135.58,135.91,135.41,135.75,6961.0,135.58,135.91,135.41,135.75,6961.0
2024-11-20 12:00:00,135.75,135.9,135.34,135.57,6974.0,135.75,135.9,135.34,135.57,6974.0
2024-11-20 12:30:00,135.54,135.77,135.24,135.25,13174.0,135.54,135.77,135.24,135.25,13174.0
2024-11-20 13:00:00,135.25,135.61,135.15,135.4,7884.0,135.25,135.61,135.15,135.4,7884.0
2024-11-20 13:30:00,135.4,135.4,134.97,135.03,11435.0,135.4,135.4,134.97,135.03,11435.0
2024-11-20 14:00:00,135.13,135.64,134.84,135.63,25175.0,135.13,135.64,134.84,135.63,25175.0
2024-11-20 14:30:00,135.66,135.76,135.33,135.41,10806.0,135.66,135.76,135.33,135.41,10806.0
2024-11-20 15:00:00,135.26,135.52,135.16,135.43,37589.0,135.26,135.52,135.16,135.43,37589.0
2024-11-20 15:30:00,135.38,135.78,135.3,135.7,144713.0,135.38,135.78,135.3,135.7,144713.0
2024-11-21 09:30:00,136.67,137.16,135.83,137.04,7986.0,136.67,137.16,135.83,137.04,7986.0
2024-11-21 10:00:00,137.05,137.87,136.62,137.85,19506.0,137.05,137.87,136.62,137.85,19506.0
2024-11-21 10:30:00,137.87,139.14,137.75,138.89,10942.0,137.87,139.14,137.75,138.89,10942.0
2024-11-21 11:00:00,139.13,139.45,138.99,139.45,7283.0,139.13,139.45,138.99,139.45,7283.0
2024-11-21 11:30:00,139.41,139.41,138.5,138.83,6172.0,139.41,139.41,138.5,138.83,6172.0
2024-11-21 12:00:00,138.71,138.87,138.31,138.64,6868.0,138.71,138.87,138.31,138.64,6868.0
2024-11-21 12:30:00,138.67,138.7,138.32,138.34,4709.0,138.67,138.7,138.32,138.34,4709.0
2024-11-21 13:00:00,138.27,138.5,138.2,138.3,3901.0,138.27,138.5,138.2,138.3,3901.0
2024-11-21 13:30:00,138.43,138.81,138.28,138.63,6385.0,138.43,138.81,138.28,138.63,6385.0
2024-11-21 14:00:00,138.74,138.74,138.07,138.46,15287.0,138.74,138.74,138.07,138.46,15287.0
2024-11-21 14:30:00,138.63,138.64,138.02,138.1,10061.0,138.63,138.64,138.02,138.1,10061.0
2024-11-21 15:00:00,138.0,138.01,137.71,137.9,10950.0,138.0,138.01,137.71,137.9,10950.0
2024-11-21 15:30:00,137.98,138.46,137.33,137.42,80685.0,137.98,138.46,137.33,137.42,80685.0
2024-11-22 09:30:00,138.31,138.87,138.08,138.53,3772.0,138.31,138.87,138.08,138.53,3772.0
2024-11-22 10:00:00,138.76,139.3,138.23,139.0,14977.0,138.76,139.3,138.23,139.0,14977.0
2024-11-22 10:30:00,139.03,139.68,139.03,139.64,11256.0,139.03,139.68,139.03,139.64,11256.0
2024-11-22 11:00:00,139.68,139.69,138.72,139.06,5890.0,139.68,139.69,138.72,139.06,5890.0
2024-11-22 11:30:00,139.06,139.43,138.94,139.33,10812.0,139.06,139.43,138.94,139.33,10812.0
2024-11-22 12:00:00,139.32,139.61,139.18,139.35,24765.0,139.32,139.61,139.18,139.35,24765.0
2024-11-22 12:30:00,139.3,139.45,138.69,138.72,12923.0,139.3,139.45,138.69,138.72,12923.0
2024-11-22 13:00:00,138.92,139.06,138.82,138.83,8839.0,138.92,139.06,138.82,138.83,8839.0
2024-11-22 13:30:00,138.86,138.89,138.71,138.8,4301.0,138.86,138.89,138.71,138.8,4301.0
2024-11-22 14:00:00,138.86,139.12,138.74,139.08,14265.0,138.86,139.12,138.74,139.08,14265.0
2024-11-22 14:30:00,139.12,139.55,138.97,139.27,10626.0,139.12,139.55,138.97,139.27,10626.0
2024-11-22 15:00:00,139.22,139.22,138.45,139.04,9582.0,139.22,139.22,138.45,139.04,9582.0
2024-11-22 15:30:00,138.97,139.37,138.7,138.76,70701.0,138.97,139.37,138.7,138.76,70701.0
2024-11-25 09:30:00,140.92,143.75,140.84,143.42,18325.0,140.92,143.75,140.84,143.42,18325.0
2024-11-25 10:00:00,143.47,145.13,143.15,144.97,71680.0,143.47,145.13,143.15,144.97,71680.0
2024-11-25 10:30:00,145.03,146.17,144.89,146.03,29493.0,145.03,146.17,144.89,146.03,29493.0
2024-11-25 11:00:00,146.08,146.93,145.82,146.93,24391.0,146.08,146.93,145.82,146.93,24391.0
2024-11-25 11:30:00,146.71,146.72,145.38,145.69,17677.0,146.71,146.72,145.38,145.69,17677.0
2024-11-25 12:00:00,145.78,146.58,145.52,145.52,12077.0,145.78,146.58,145.52,145.52,12077.0
2024-11-25 12:30:00,145.51,145.9,145.43,145.78,7735.0,145.51,145.9,145.43,145.78,7735.0
2024-11-25 13:00:00,145.9,146.59,145.72,146.59,29494.0,145.9,146.59,145.72,146.59,29494.0
2024-11-25 13:30:00,146.59,146.81,146.49,146.5,17042.0,146.59,146.81,146.49,146.5,17042.0
2024-11-25 14:00:00,146.42,146.42,145.79,146.22,17552.0,146.42,146.42,145.79,146.22,17552.0
2024-11-25 14:30:00,146.19,146.64,145.76,145.87,27079.0,146.19,146.64,145.76,145.87,27079.0
2024-11-25 15:00:00,145.77,146.0,145.52,145.94,30607.0,145.77,146.0,145.52,145.94,30607.0
2024-11-25 15:30:00,145.88,146.0,145.02,145.03,86816.0,145.88,146.0,145.02,145.03,86816.0
2024-11-26 09:30:00,142.64,143.48,140.21,140.72,29131.0,142.64,143.48,140.21,140.72,29131.0
2024-11-26 10:00:00,141.02,141.66,140.23,140.89,18323.0,141.02,141.66,140.23,140.89,18323.0
2024-11-26 10:30:00,140.6,141.31,139.85,141.31,17323.0,140.6,141.31,139.85,141.31,17323.0
2024-11-26 11:00:00,141.15,141.27,140.79,141.27,3393.0,141.15,141.27,140.79,141.27,3393.0
2024-11-26 11:30:00,141.31,141.33,140.26,140.34,6705.0,141.31,141.33,140.26,140.34,6705.0
2024-11-26 12:00:00,140.25,140.96,140.24,140.83,5764.0,140.25,140.96,140.24,140.83,5764.0
2024-11-26 12:30:00,140.97,141.11,140.7,140.89,11576.0,140.97,141.11,140.7,140.89,11576.0
2024-11-26 13:00:00,140.9,141.15,140.08,140.08,14557.0,140.9,141.15,140.08,140.08,14557.0
2024-11-26 13:30:00,140.14,140.45,139.83,139.85,12018.0,140.14,140.45,139.83,139.85,12018.0
2024-11-26 14:00:00,140.05,140.13,139.7,139.99,13817.0,140.05,140.13,139.7,139.99,13817.0
2024-11-26 14:30:00,139.78,139.99,139.38,139.9,12475.0,139.78,139.99,139.38,139.9,12475.0
2024-11-26 15:00:00,139.84,139.94,139.26,139.59,18396.0,139.84,139.94,139.26,139.59,18396.0
2024-11-26 15:30:00,139.55,140.26,139.5,139.95,68432.0,139.55,140.26,139.5,139.95,68432.0
2024-11-27 09:30:00,140.82,142.88,140.82,141.64,9433.0,140.82,142.88,140.82,141.64,9433.0
2024-11-27 10:00:00,140.77,140.95,140.53,140.84,5645.0,140.77,140.95,140.53,140.84,5645.0
2024-11-27 10:30:00,140.72,140.72,140.0,140.59,8060.0,140.72,140.72,140.0,140.59,8060.0
2024-11-27 11:00:00,140.71,140.78,139.96,139.97,6393.0,140.71,140.78,139.96,139.97,6393.0
2024-11-27 11:30:00,140.0,140.16,139.54,139.54,4134.0,140.0,140.16,139.54,139.54,4134.0
2024-11-27 12:00:00,139.63,139.84,139.53,139.59,6145.0,139.63,139.84,139.53,139.59,6145.0
2024-11-27 12:30:00,139.53,139.65,139.28,139.29,3284.0,139.53,139.65,139.28,139.29,3284.0
2024-11-27 13:00:00,139.27,139.32,138.71,138.71,10596.0,139.27,139.32,138.71,138.71,10596.0
2024-11-27 13:30:00,138.71,139.06,138.45,139.06,6760.0,138.71,139.06,138.45,139.06,6760.0
2024-11-27 14:00:00,138.92,139.06,138.65,138.77,3730.0,138.92,139.06,138.65,138.77,3730.0
2024-11-27 14:30:00,138.7,139.17,138.7,138.83,7739.0,138.7,139.17,138.7,138.83,7739.0
2024-11-27 15:00:00,138.93,139.07,138.72,138.98,11865.0,138.93,139.07,138.72,138.98,11865.0
2024-11-27 15:30:00,138.95,139.2,138.45,139.1,74323.0,138.95,139.2,138.45,139.1,74323.0
2024-11-29 09:30:00,140.54,141.3,138.9,139.1,56815.0,140.54,141.3,138.9,139.1,56815.0
2024-11-29 10:00:00,139.09,139.13,138.29,139.09,12451.0,139.09,139.13,138.29,139.09,12451.0
2024-11-29 10:30:00,139.37,139.67,139.13,139.35,9418.0,139.37,139.67,139.13,139.35,9418.0
2024-11-29 11:00:00,139.31,139.42,138.73,139.16,7950.0,139.31,139.42,138.73,139.16,7950.0
2024-11-29 11:30:00,139.16,139.5,138.95,139.24,18682.0,139.16,139.5,138.95,139.24,18682.0
2024-11-29 12:00:00,139.01,139.25,138.93,139.2,9946.0,139.01,139.25,138.93,139.2,9946.0
2024-11-29 12:30:00,139.12,139.45,138.67,139.04,27767.0,139.12,139.45,138.67,139.04,27767.0
2024-12-02 09:30:00,138.5,138.72,136.23,136.46,23315.0,138.5,138.72,136.23,136.46,23315.0
2024-12-02 10:00:00,136.51,136.97,136.0,136.23,40515.0,136.51,136.97,136.0,136.23,40515.0
2024-12-02 10:30:00,136.17,136.85,135.99,136.71,24025.0,136.17,136.85,135.99,136.71,24025.0
2024-12-02 11:00:00,136.84,137.46,136.71,137.05,33769.0,136.84,137.46,136.71,137.05,33769.0
2024-12-02 11:30:00,137.02,137.38,136.57,136.88,22028.0,137.02,137.38,136.57,136.88,22028.0
2024-12-02 12:00:00,136.88,136.91,136.28,136.55,34409.0,136.88,136.91,136.28,136.55,34409.0
2024-12-02 12:30:00,136.55,137.58,136.5,137.09,48721.0,136.55,137.58,136.5,137.09,48721.0
2024-12-02 13:00:00,137.1,137.63,136.93,137.63,25841.0,137.1,137.63,136.93,137.63,25841.0
2024-12-02 13:30:00,137.62,137.73,137.21,137.21,22423.0,137.62,137.73,137.21,137.21,22423.0
2024-12-02 14:00:00,137.2,137.2,136.52,136.74,16399.0,137.2,137.2,136.52,136.74,16399.0
2024-12-02 14:30:00,136.77,136.87,136.46,136.6,25374.0,136.77,136.87,136.46,136.6,25374.0
2024-12-02 15:00:00,136.55,136.69,136.2,136.57,25478.0,136.55,136.69,136.2,136.57,25478.0
2024-12-02 15:30:00,136.62,137.27,136.22,136.22,172783.0,136.62,137.27,136.22,136.22,172783.0
2024-12-03 09:30:00,136.9,137.22,135.15,135.3,15687.0,136.9,137.22,135.15,135.3,15687.0
2024-12-03 10:00:00,135.17,135.68,135.15,135.54,45226.0,135.17,135.68,135.15,135.54,45226.0
2024-12-03 10:30:00,135.53,135.53,134.12,134.28,36944.0,135.53,135.53,134.12,134.28,36944.0
2024-12-03 11:00:00,134.29,134.73,134.15,134.36,15953.0,134.29,134.73,134.15,134.36,15953.0
2024-12-03 11:30:00,134.35,134.38,134.05,134.08,16487.0,134.35,134.38,134.05,134.08,16487.0
2024-12-03 12:00:00,134.09,134.74,133.79,134.7,18290.0,134.09,134.74,133.79,134.7,18290.0
2024-12-03 12:30:00,134.76,135.25,134.71,135.18,10217.0,134.76,135.25,134.71,135.18,10217.0
2024-12-03 13:00:00,135.11,135.21,134.43,134.43,14086.0,135.11,135.21,134.43,134.43,14086.0
2024-12-03 13:30:00,134.42,134.47,134.14,134.28,24934.0,134.42,134.47,134.14,134.28,24934.0
2024-12-03 14:00:00,134.28,134.82,134.25,134.63,23707.0,134.28,134.82,134.25,134.63,23707.0
2024-12-03 14:30:00,134.57,135.24,134.56,135.19,20923.0,134.57,135.24,134.56,135.19,20923.0
2024-12-03 15:00:00,135.13,135.7,134.71,135.64,31462.0,135.13,135.7,134.71,135.64,31462.0
2024-12-03 15:30:00,135.61,135.78,135.13,135.41,128304.0,135.61,135.78,135.13,135.41,128304.0
2024-12-04 09:30:00,133.68,134.38,132.25,133.11,87189.0,133.68,134.38,132.25,133.11,87189.0
2024-12-04 10:00:00,133.22,133.22,131.5,131.5,44889.0,133.22,133.22,131.5,131.5,44889.0
2024-12-04 10:30:00,131.69,131.69,130.09,130.22,111084.0,131.69,131.69,130.09,130.22,111084.0
2024-12-04 11:00:00,130.18,131.82,129.9,131.66,91976.0,130.18,131.82,129.9,131.66,91976.0
2024-12-04 11:30:00,131.69,132.12,131.65,131.84,19000.0,131.69,132.12,131.65,131.84,19000.0
2024-12-04 12:00:00,131.8,132.1,131.33,131.61,13629.0,131.8,132.1,131.33,131.61,13629.0
2024-12-04 12:30:00,131.59,132.04,131.52,131.98,13531.0,131.59,132.04,131.52,131.98,13531.0
2024-12-04 13:00:00,131.98,132.12,131.33,131.75,26726.0,131.98,132.12,131.33,131.75,26726.0
2024-12-04 13:30:00,131.66,131.66,131.2,131.52,22158.0,131.66,131.66,131.2,131.52,22158.0
2024-12-04 14:00:00,131.47,131.83,131.28,131.53,31221.0,131.47,131.83,131.28,131.53,31221.0
2024-12-04 14:30:00,131.5,131.68,131.14,131.59,63947.0,131.5,131.68,131.14,131.59,63947.0
2024-12-04 15:00:00,131.53,132.12,131.41,131.88,56914.0,131.53,132.12,131.41,131.88,56914.0
2024-12-04 15:30:00,131.97,132.42,131.04,131.21,228715.0,131.97,132.42,131.04,131.21,228715.0
2024-12-05 09:30:00,132.14,133.57,131.88,132.74,21736.0,132.14,133.57,131.88,132.74,21736.0
2024-12-05 10:00:00,132.96,133.01,131.09,131.29,33950.0,132.96,133.01,131.09,131.29,33950.0
2024-12-05 10:30:00,131.31,131.89,130.9,131.38,24153.0,131.31,131.89,130.9,131.38,24153.0
2024-12-05 11:00:00,131.4,131.81,130.95,131.67,17011.0,131.4,131.81,130.95,131.67,17011.0
2024-12-05 11:30:00,131.7,131.96,131.43,131.68,18592.0,131.7,131.96,131.43,131.68,18592.0
2024-12-05 12:00:00,131.68,131.96,131.4,131.56,12936.0,131.68,131.96,131.4,131.56,12936.0
2024-12-05 12:30:00,131.48,132.02,131.37,131.9,11317.0,131.48,132.02,131.37,131.9,11317.0
2024-12-05 13:00:00,131.9,132.15,131.49,131.77,14107.0,131.9,132.15,131.49,131.77,14107.0
2024-12-05 13:30:00,131.83,131.97,131.65,131.84,20338.0,131.83,131.97,131.65,131.84,20338.0
2024-12-05 14:00:00,131.78,132.32,131.67,132.02,39326.0,131.78,132.32,131.67,132.02,39326.0
2024-12-05 14:30:00,132.02,132.39,131.93,132.1,20253.0,132.02,132.39,131.93,132.1,20253.0
2024-12-05 15:00:00,132.12,132.39,131.9,132.37,29084.0,132.12,132.39,131.9,132.37,29084.0
2024-12-05 15:30:00,132.35,132.57,131.37,131.43,130694.0,132.35,132.57,131.37,131.43,130694.0
2024-12-06 09:30:00,132.5,133.32,131.34,131.7,13457.0,132.5,133.32,131.34,131.7,13457.0
2024-12-06 10:00:00,131.87,132.36,131.13,131.33,15461.0,131.87,132.36,131.13,131.33,15461.0
2024-12-06 10:30:00,131.26,131.77,131.15,131.37,8858.0,131.26,131.77,131.15,131.37,8858.0
2024-12-06 11:00:00,131.37,131.37,130.05,130.15,10163.0,131.37,131.37,130.05,130.15,10163.0
2024-12-06 11:30:00,129.97,130.67,129.76,130.67,24609.0,129.97,130.67,129.76,130.67,24609.0
2024-12-06 12:00:00,130.59,130.9,130.39,130.61,16681.0,130.59,130.9,130.39,130.61,16681.0
2024-12-06 12:30:00,130.48,130.48,130.13,130.28,14868.0,130.48,130.48,130.13,130.28,14868.0
2024-12-06 13:00:00,130.44,131.0,130.24,130.63,26756.0,130.44,131.0,130.24,130.63,26756.0
2024-12-06 13:30:00,130.54,131.09,130.42,130.91,27271.0,130.54,131.09,130.42,130.91,27271.0
2024-12-06 14:00:00,130.82,131.03,129.9,129.9,22074.0,130.82,131.03,129.9,129.9,22074.0
2024-12-06 14:30:00,130.0,130.82,129.91,130.7,24948.0,130.0,130.82,129.91,130.7,24948.0
2024-12-06 15:00:00,130.7,130.7,129.9,129.9,22915.0,130.7,130.7,129.9,129.9,22915.0
2024-12-06 15:30:00,129.95,130.97,129.59,130.9,148351.0,129.95,130.97,129.59,130.9,148351.0
2024-12-09 09:30:00,130.88,133.42,130.23,133.2,20133.0,130.88,133.42,130.23,133.2,20133.0
2024-12-09 10:00:00,133.2,134.79,132.88,134.69,23646.0,133.2,134.79,132.88,134.69,23646.0
2024-12-09 10:30:00,134.69,134.7,133.0,133.0,48255.0,134.69,134.7,133.0,133.0,48255.0
2024-12-09 11:00:00,133.02,133.35,132.47,132.81,27199.0,133.02,133.35,132.47,132.81,27199.0
2024-12-09 11:30:00,132.73,133.26,132.57,133.18,14605.0,132.73,133.26,132.57,133.18,14605.0
2024-12-09 12:00:00,133.15,133.15,132.15,132.51,17661.0,133.15,133.15,132.15,132.51,17661.0
2024-12-09 12:30:00,132.36,133.22,132.3,133.05,18803.0,132.36,133.22,132.3,133.05,18803.0
2024-12-09 13:00:00,133.13,133.94,133.13,133.38,16395.0,133.13,133.94,133.13,133.38,16395.0
2024-12-09 13:30:00,133.37,133.5,132.94,133.46,11860.0,133.37,133.5,132.94,133.46,11860.0
2024-12-09 14:00:00,133.39,133.98,133.2,133.96,19789.0,133.39,133.98,133.2,133.96,19789.0
2024-12-09 14:30:00,133.99,134.3,133.83,133.89,18136.0,133.99,134.3,133.83,133.89,18136.0
2024-12-09 15:00:00,133.99,133.99,133.13,133.33,18280.0,133.99,133.99,133.13,133.33,18280.0
2024-12-09 15:30:00,133.33,133.6,132.89,132.94,123018.0,133.33,133.6,132.89,132.94,123018.0
2024-12-10 09:30:00,131.52,131.62,129.42,129.45,40969.0,131.52,131.62,129.42,129.45,40969.0
2024-12-10 10:00:00,128.91,130.95,128.91,130.54,16744.0,128.91,130.95,128.91,130.54,16744.0
2024-12-10 10:30:00,130.5,132.74,130.5,132.74,10390.0,130.5,132.74,130.5,132.74,10390.0
2024-12-10 11:00:00,132.25,132.61,132.02,132.56,8645.0,132.25,132.61,132.02,132.56,8645.0
2024-12-10 11:30:00,132.44,132.55,131.63,131.63,6020.0,132.44,132.55,131.63,131.63,6020.0
2024-12-10 12:00:00,131.79,132.25,131.79,132.13,3028.0,131.79,132.25,131.79,132.13,3028.0
2024-12-10 12:30:00,131.97,132.41,131.85,132.0,4557.0,131.97,132.41,131.85,132.0,4557.0
2024-12-10 13:00:00,132.06,132.11,131.83,131.98,3192.0,132.06,132.11,131.83,131.98,3192.0
2024-12-10 13:30:00,131.91,131.92,131.3,131.43,9581.0,131.91,131.92,131.3,131.43,9581.0
2024-12-10 14:00:00,131.58,132.25,131.55,131.89,16274.0,131.58,132.25,131.55,131.89,16274.0
2024-12-10 14:30:00,131.88,132.57,131.85,132.19,13050.0,131.88,132.57,131.85,132.19,13050.0
2024-12-10 15:00:00,132.14,132.35,131.39,131.47,10506.0,132.14,132.35,131.39,131.47,10506.0
2024-12-10 15:30:00,131.42,131.42,130.48,131.0,77236.0,131.42,131.42,130.48,131.0,77236.0
2024-12-11 09:30:00,132.11,133.0,131.31,131.32,19321.0,132.11,133.0,131.31,131.32,19321.0
2024-12-11 10:00:00,131.72,131.99,130.77,131.0,4569.0,131.72,131.99,130.77,131.0,4569.0
2024-12-11 10:30:00,131.03,131.03,130.52,130.65,6565.0,131.03,131.03,130.52,130.65,6565.0
2024-12-11 11:00:00,130.64,131.49,130.18,131.21,14822.0,130.64,131.49,130.18,131.21,14822.0
2024-12-11 11:30:00,131.24,131.81,131.07,131.81,3395.0,131.24,131.81,131.07,131.81,3395.0
2024-12-11 12:00:00,131.57,131.67,130.94,131.02,6238.0,131.57,131.67,130.94,131.02,6238.0
2024-12-11 12:30:00,131.0,131.26,130.93,131.13,13009.0,131.0,131.26,130.93,131.13,13009.0
2024-12-11 13:00:00,131.13,131.75,131.12,131.64,5006.0,131.13,131.75,131.12,131.64,5006.0
2024-12-11 13:30:00,131.78,131.81,131.2,131.31,8028.0,131.78,131.81,131.2,131.31,8028.0
2024-12-11 14:00:00,131.24,131.44,131.03,131.24,9208.0,131.24,131.44,131.03,131.24,9208.0
2024-12-11 14:30:00,131.27,131.52,131.14,131.32,9303.0,131.27,131.52,131.14,131.32,9303.0
2024-12-11 15:00:00,131.41,131.46,131.0,131.11,10794.0,131.41,131.46,131.0,131.11,10794.0
2024-12-11 15:30:00,131.22,131.78,130.91,130.97,72658.0,131.22,131.78,130.91,130.97,72658.0
2024-12-12 09:30:00,131.51,131.53,129.55,131.09,15328.0,131.51,131.53,129.55,131.09,15328.0
2024-12-12 10:00:00,131.02,131.45,130.56,130.76,9506.0,131.02,131.45,130.56,130.76,9506.0
2024-12-12 10:30:00,130.51,130.71,129.87,130.54,7839.0,130.51,130.71,129.87,130.54,7839.0
2024-12-12 11:00:00,130.33,130.74,130.23,130.43,10146.0,130.33,130.74,130.23,130.43,10146.0
2024-12-12 11:30:00,130.66,130.69,130.23,130.63,6655.0,130.66,130.69,130.23,130.63,6655.0
2024-12-12 12:00:00,130.71,130.71,130.32,130.47,6679.0,130.71,130.71,130.32,130.47,6679.0
2024-12-12 12:30:00,130.23,130.63,130.22,130.63,3661.0,130.23,130.63,130.22,130.63,3661.0
2024-12-12 13:00:00,130.72,130.74,130.31,130.31,8983.0,130.72,130.74,130.31,130.31,8983.0
2024-12-12 13:30:00,130.19,130.57,130.06,130.35,5032.0,130.19,130.57,130.06,130.35,5032.0
2024-12-12 14:00:00,130.24,130.44,129.82,129.82,11326.0,130.24,130.44,129.82,129.82,11326.0
2024-12-12 14:30:00,129.82,130.58,129.82,130.49,11285.0,129.82,130.58,129.82,130.49,11285.0
2024-12-12 15:00:00,130.55,130.9,130.37,130.58,14517.0,130.55,130.9,130.37,130.58,14517.0
2024-12-12 15:30:00,130.49,130.65,130.26,130.39,62062.0,130.49,130.65,130.26,130.39,62062.0
2024-12-13 09:30:00,129.53,129.91,128.4,129.28,10183.0,129.53,129.91,128.4,129.28,10183.0
2024-12-13 10:00:00,128.73,129.03,128.09,128.31,9061.0,128.73,129.03,128.09,128.31,9061.0
2024-12-13 10:30:00,128.35,128.71,128.03,128.3,6283.0,128.35,128.71,128.03,128.3,6283.0
2024-12-13 11:00:00,128.61,128.85,128.19,128.66,8889.0,128.61,128.85,128.19,128.66,8889.0
2024-12-13 11:30:00,128.77,128.78,128.34,128.37,5855.0,128.77,128.78,128.34,128.37,5855.0
2024-12-13 12:00:00,128.51,128.52,127.75,127.88,9892.0,128.51,128.52,127.75,127.88,9892.0
2024-12-13 12:30:00,127.86,127.96,127.53,127.83,7843.0,127.86,127.96,127.53,127.83,7843.0
2024-12-13 13:00:00,127.88,128.13,127.49,128.13,14397.0,127.88,128.13,127.49,128.13,14397.0
2024-12-13 13:30:00,127.88,128.21,127.8,127.91,12925.0,127.88,128.21,127.8,127.91,12925.0
2024-12-13 14:00:00,127.81,128.03,127.64,127.65,5132.0,127.81,128.03,127.64,127.65,5132.0
2024-12-13 14:30:00,127.66,128.14,127.65,128.06,9892.0,127.66,128.14,127.65,128.06,9892.0
2024-12-13 15:00:00,128.06,128.14,127.69,127.69,16485.0,128.06,128.14,127.69,127.69,16485.0
2024-12-13 15:30:00,127.69,127.93,127.61,127.79,97266.0,127.69,127.93,127.61,127.79,97266.0
2024-12-16 09:30:00,128.58,128.7,127.4,127.73,57507.0,128.58,128.7,127.4,127.73,57507.0
2024-12-16 10:00:00,127.57,128.03,127.22,127.88,47786.0,127.57,128.03,127.22,127.88,47786.0
2024-12-16 10:30:00,127.88,128.36,127.65,127.83,19625.0,127.88,128.36,127.65,127.83,19625.0
2024-12-16 11:00:00,127.83,127.97,127.69,127.76,4745.0,127.83,127.97,127.69,127.76,4745.0
2024-12-16 11:30:00,127.6,127.8,127.37,127.37,10020.0,127.6,127.8,127.37,127.37,10020.0
2024-12-16 12:00:00,127.39,127.7,127.32,127.59,10158.0,127.39,127.7,127.32,127.59,10158.0
2024-12-16 12:30:00,127.61,127.66,127.3,127.31,8679.0,127.61,127.66,127.3,127.31,8679.0
2024-12-16 13:00:00,127.33,127.68,127.26,127.6,22260.0,127.33,127.68,127.26,127.6,22260.0
2024-12-16 13:30:00,127.6,127.69,127.32,127.51,13367.0,127.6,127.69,127.32,127.51,13367.0
2024-12-16 14:00:00,127.54,127.55,126.81,126.82,11773.0,127.54,127.55,126.81,126.82,11773.0
2024-12-16 14:30:00,126.75,127.24,126.49,127.18,20637.0,126.75,127.24,126.49,127.18,20637.0
2024-12-16 15:00:00,127.18,127.18,126.44,126.55,24740.0,127.18,127.18,126.44,126.55,24740.0
2024-12-16 15:30:00,126.46,126.72,125.83,126.69,93719.0,126.46,126.72,125.83,126.69,93719.0
2024-12-17 09:30:00,125.79,127.04,125.28,126.49,42081.0,125.79,127.04,125.28,126.49,42081.0
2024-12-17 10:00:00,126.32,126.32,125.38,125.51,7404.0,126.32,126.32,125.38,125.51,7404.0
2024-12-17 10:30:00,125.72,125.82,125.21,125.41,4087.0,125.72,125.82,125.21,125.41,4087.0
2024-12-17 11:00:00,125.65,125.97,125.29,125.43,6433.0,125.65,125.97,125.29,125.43,6433.0
2024-12-17 11:30:00,125.58,125.67,124.98,125.45,15657.0,125.58,125.67,124.98,125.45,15657.0
2024-12-17 12:00:00,125.46,125.58,125.25,125.49,4204.0,125.46,125.58,125.25,125.49,4204.0
2024-12-17 12:30:00,125.38,125.66,125.16,125.64,5885.0,125.38,125.66,125.16,125.64,5885.0
2024-12-17 13:00:00,125.67,125.67,125.33,125.36,2729.0,125.67,125.67,125.33,125.36,2729.0
2024-12-17 13:30:00,125.41,125.48,125.17,125.32,4562.0,125.41,125.48,125.17,125.32,4562.0
2024-12-17 14:00:00,125.22,125.52,124.9,124.9,8876.0,125.22,125.52,124.9,124.9,8876.0
2024-12-17 14:30:00,124.89,125.0,124.53,124.53,7368.0,124.89,125.0,124.53,124.53,7368.0
2024-12-17 15:00:00,124.65,124.89,124.48,124.64,11313.0,124.65,124.89,124.48,124.64,11313.0
2024-12-17 15:30:00,124.59,125.18,124.36,124.7,62964.0,124.59,125.18,124.36,124.7,62964.0
2024-12-18 09:30:00,125.72,126.34,124.75,124.75,10716.0,125.72,126.34,124.75,124.75,10716.0
2024-12-18 10:00:00,124.98,124.99,124.49,124.6,5975.0,124.98,124.99,124.49,124.6,5975.0
2024-12-18 10:30:00,124.88,125.27,124.63,125.14,7488.0,124.88,125.27,124.63,125.14,7488.0
2024-12-18 11:00:00,125.02,125.02,124.46,124.6,7206.0,125.02,125.02,124.46,124.6,7206.0
2024-12-18 11:30:00,124.55,124.82,124.32,124.4,7794.0,124.55,124.82,124.32,124.4,7794.0
2024-12-18 12:00:00,124.4,125.22,124.02,124.96,7649.0,124.4,125.22,124.02,124.96,7649.0
2024-12-18 12:30:00,125.04,125.04,124.8,124.93,4270.0,125.04,125.04,124.8,124.93,4270.0
2024-12-18 13:00:00,124.96,125.11,124.86,125.11,7245.0,124.96,125.11,124.86,125.11,7245.0
2024-12-18 13:30:00,125.04,125.22,124.96,124.96,8362.0,125.04,125.22,124.96,124.96,8362.0
2024-12-18 14:00:00,124.96,125.34,122.98,123.06,14331.0,124.96,125.34,122.98,123.06,14331.0
2024-12-18 14:30:00,123.05,123.51,121.54,121.54,11957.0,123.05,123.51,121.54,121.54,11957.0
2024-12-18 15:00:00,121.68,121.99,120.68,120.71,33271.0,121.68,121.99,120.68,120.71,33271.0
2024-12-18 15:30:00,120.91,121.2,118.98,119.05,93280.0,120.91,121.2,118.98,119.05,93280.0
2024-12-19 09:30:00,119.15,120.23,118.45,118.96,19901.0,119.15,120.23,118.45,118.96,19901.0
2024-12-19 10:00:00,118.83,119.01,117.89,117.9,12581.0,118.83,119.01,117.89,117.9,12581.0
2024-12-19 10:30:00,117.77,117.92,116.87,117.03,23528.0,117.77,117.92,116.87,117.03,23528.0
2024-12-19 11:00:00,116.93,117.87,116.46,117.68,29585.0,116.93,117.87,116.46,117.68,29585.0
2024-12-19 11:30:00,117.48,117.55,117.01,117.49,22344.0,117.48,117.55,117.01,117.49,22344.0
2024-12-19 12:00:00,117.5,117.5,116.44,116.7,11693.0,117.5,117.5,116.44,116.7,11693.0
2024-12-19 12:30:00,116.56,116.56,115.94,115.96,12953.0,116.56,116.56,115.94,115.96,12953.0
2024-12-19 13:00:00,116.08,116.31,115.82,116.18,14753.0,116.08,116.31,115.82,116.18,14753.0
2024-12-19 13:30:00,116.1,116.76,115.87,116.72,78859.0,116.1,116.76,115.87,116.72,78859.0
2024-12-19 14:00:00,116.7,116.76,115.95,116.22,27727.0,116.7,116.76,115.95,116.22,27727.0
2024-12-19 14:30:00,116.19,116.64,116.0,116.39,77197.0,116.19,116.64,116.0,116.39,77197.0
2024-12-19 15:00:00,116.42,116.69,116.32,116.47,39225.0,116.42,116.69,116.32,116.47,39225.0
2024-12-19 15:30:00,116.51,117.13,116.41,116.79,140069.0,116.51,117.13,116.41,116.79,140069.0
2024-12-20 09:30:00,116.82,118.27,116.74,117.17,88803.0,116.82,118.27,116.74,117.17,88803.0
2024-12-20 10:00:00,117.71,118.08,117.3,117.68,16940.0,117.71,118.08,117.3,117.68,16940.0
2024-12-20 10:30:00,117.87,118.75,117.64,118.33,50266.0,117.87,118.75,117.64,118.33,50266.0
2024-12-20 11:00:00,118.44,120.15,118.28,119.59,36534.0,118.44,120.15,118.28,119.59,36534.0
2024-12-20 11:30:00,119.65,120.75,119.52,120.28,61327.0,119.65,120.75,119.52,120.28,61327.0
2024-12-20 12:00:00,120.17,120.9,120.11,120.78,21178.0,120.17,120.9,120.11,120.78,21178.0
2024-12-20 12:30:00,120.87,120.9,120.1,120.27,15699.0,120.87,120.9,120.1,120.27,15699.0
2024-12-20 13:00:00,120.26,120.6,119.69,119.74,16058.0,120.26,120.6,119.69,119.74,16058.0
2024-12-20 13:30:00,119.81,119.96,119.37,119.68,31460.0,119.81,119.96,119.37,119.68,31460.0
2024-12-20 14:00:00,119.68,119.95,119.44,119.77,23429.0,119.68,119.95,119.44,119.77,23429.0
2024-12-20 14:30:00,119.75,120.21,119.43,119.59,21025.0,119.75,120.21,119.43,119.59,21025.0
2024-12-20 15:00:00,119.54,119.81,118.83,119.42,29634.0,119.54,119.81,118.83,119.42,29634.0
2024-12-20 15:30:00,119.42,119.57,118.72,119.17,96467.0,119.42,119.57,118.72,119.17,96467.0
2024-12-23 09:30:00,118.0,119.71,117.25,118.97,17494.0,118.0,119.71,117.25,118.97,17494.0
2024-12-23 10:00:00,119.34,120.0,118.37,119.99,10017.0,119.34,120.0,118.37,119.99,10017.0
2024-12-23 10:30:00,120.07,120.07,118.81,118.95,13417.0,120.07,120.07,118.81,118.95,13417.0
2024-12-23 11:00:00,119.05,119.18,118.66,118.92,9535.0,119.05,119.18,118.66,118.92,9535.0
2024-12-23 11:30:00,118.92,119.03,118.62,118.93,11051.0,118.92,119.03,118.62,118.93,11051.0
2024-12-23 12:00:00,119.03,119.33,118.85,118.85,7617.0,119.03,119.33,118.85,118.85,7617.0
2024-12-23 12:30:00,118.75,118.95,118.64,118.94,8724.0,118.75,118.95,118.64,118.94,8724.0
2024-12-23 13:00:00,118.9,119.53,118.89,119.31,15259.0,118.9,119.53,118.89,119.31,15259.0
2024-12-23 13:30:00,119.31,119.97,119.16,119.65,15756.0,119.31,119.97,119.16,119.65,15756.0
2024-12-23 14:00:00,119.58,119.64,119.13,119.13,10898.0,119.58,119.64,119.13,119.13,10898.0
2024-12-23 14:30:00,119.07,119.5,118.92,119.15,19344.0,119.07,119.5,118.92,119.15,19344.0
2024-12-23 15:00:00,119.08,119.35,118.89,119.23,14709.0,119.08,119.35,118.89,119.23,14709.0
2024-12-23 15:30:00,119.31,119.58,118.98,119.55,83031.0,119.31,119.58,118.98,119.55,83031.0
2024-12-24 09:30:00,118.55,119.01,118.23,118.81,4563.0,118.55,119.01,118.23,118.81,4563.0
2024-12-24 10:00:00,118.99,119.54,118.72,118.76,6793.0,118.99,119.54,118.72,118.76,6793.0
2024-12-24 10:30:00,119.0,119.07,118.62,118.84,4706.0,119.0,119.07,118.62,118.84,4706.0
2024-12-24 11:00:00,118.83,119.06,118.55,118.64,3412.0,118.83,119.06,118.55,118.64,3412.0
2024-12-24 11:30:00,118.81,119.24,118.75,119.02,4819.0,118.81,119.24,118.75,119.02,4819.0
2024-12-24 12:00:00,118.98,119.4,118.97,119.37,3278.0,118.98,119.4,118.97,119.37,3278.0
2024-12-24 12:30:00,119.32,120.11,119.32,119.96,26779.0,119.32,120.11,119.32,119.96,26779.0
2024-12-26 09:30:00,118.9,119.81,118.36,119.42,16044.0,118.9,119.81,118.36,119.42,16044.0
2024-12-26 10:00:00,119.37,119.81,119.21,119.22,2851.0,119.37,119.81,119.21,119.22,2851.0
2024-12-26 10:30:00,119.34,119.79,118.95,119.77,3952.0,119.34,119.79,118.95,119.77,3952.0
2024-12-26 11:00:00,119.8,120.07,119.58,119.7,4347.0,119.8,120.07,119.58,119.7,4347.0
2024-12-26 11:30:00,119.57,119.93,119.48,119.93,2634.0,119.57,119.93,119.48,119.93,2634.0
2024-12-26 12:00:00,119.75,119.87,119.49,119.49,2021.0,119.75,119.87,119.49,119.49,2021.0
2024-12-26 12:30:00,119.47,119.66,119.35,119.35,2719.0,119.47,119.66,119.35,119.35,2719.0
2024-12-26 13:00:00,119.31,119.79,119.31,119.69,2935.0,119.31,119.79,119.31,119.69,2935.0
2024-12-26 13:30:00,119.61,119.83,119.52,119.75,4389.0,119.61,119.83,119.52,119.75,4389.0
2024-12-26 14:00:00,119.69,119.79,119.47,119.59,5957.0,119.69,119.79,119.47,119.59,5957.0
2024-12-26 14:30:00,119.48,119.69,119.29,119.67,5201.0,119.48,119.69,119.29,119.67,5201.0
2024-12-26 15:00:00,119.69,119.83,119.33,119.52,9706.0,119.69,119.83,119.33,119.52,9706.0
2024-12-26 15:30:00,119.48,120.08,119.47,119.75,39812.0,119.48,120.08,119.47,119.75,39812.0
2024-12-27 09:30:00,118.57,120.48,118.29,120.04,8011.0,118.57,120.48,118.29,120.04,8011.0
2024-12-27 10:00:00,119.94,120.04,119.03,119.03,7462.0,119.94,120.04,119.03,119.03,7462.0
2024-12-27 10:30:00,119.0,119.46,118.91,119.27,8935.0,119.0,119.46,118.91,119.27,8935.0
2024-12-27 11:00:00,119.31,119.31,118.65,118.93,11991.0,119.31,119.31,118.65,118.93,11991.0
2024-12-27 11:30:00,119.04,119.11,118.31,118.47,4506.0,119.04,119.11,118.31,118.47,4506.0
2024-12-27 12:00:00,118.37,118.47,118.0,118.17,11342.0,118.37,118.47,118.0,118.17,11342.0
2024-12-27 12:30:00,118.17,118.41,118.14,118.22,4968.0,118.17,118.41,118.14,118.22,4968.0
2024-12-27 13:00:00,118.12,118.58,118.12,118.36,2744.0,118.12,118.58,118.12,118.36,2744.0
2024-12-27 13:30:00,118.46,118.82,118.33,118.72,7610.0,118.46,118.82,118.33,118.72,7610.0
2024-12-27 14:00:00,118.58,119.11,118.56,118.92,6885.0,118.58,119.11,118.56,118.92,6885.0
2024-12-27 14:30:00,118.92,119.46,118.8,119.37,8072.0,118.92,119.46,118.8,119.37,8072.0
2024-12-27 15:00:00,119.26,119.3,118.69,118.7,9006.0,119.26,119.3,118.69,118.7,9006.0
2024-12-27 15:30:00,118.67,119.39,118.45,118.85,48064.0,118.67,119.39,118.45,118.85,48064.0
2024-12-30 09:30:00,117.97,117.97,116.31,116.89,10048.0,117.97,117.97,116.31,116.89,10048.0
2024-12-30 10:00:00,116.94,116.99,116.41,116.49,3881.0,116.94,116.99,116.41,116.49,3881.0
2024-12-30 10:30:00,116.41,117.54,116.41,117.54,7530.0,116.41,117.54,116.41,117.54,7530.0
2024-12-30 11:00:00,117.37,118.12,117.27,117.92,5543.0,117.37,118.12,117.27,117.92,5543.0
2024-12-30 11:30:00,117.98,118.43,117.94,118.08,9089.0,117.98,118.43,117.94,118.08,9089.0
2024-12-30 12:00:00,118.2,118.78,118.08,118.5,21321.0,118.2,118.78,118.08,118.5,21321.0
2024-12-30 12:30:00,118.44,118.68,118.36,118.59,12671.0,118.44,118.68,118.36,118.59,12671.0
2024-12-30 13:00:00,118.73,119.01,118.56,118.62,9577.0,118.73,119.01,118.56,118.62,9577.0
2024-12-30 13:30:00,118.63,118.84,118.56,118.72,4394.0,118.63,118.84,118.56,118.72,4394.0
2024-12-30 14:00:00,118.7,118.86,118.23,118.4,6545.0,118.7,118.86,118.23,118.4,6545.0
2024-12-30 14:30:00,118.39,118.65,118.3,118.55,6458.0,118.39,118.65,118.3,118.55,6458.0
2024-12-30 15:00:00,118.55,118.91,118.32,118.59,14012.0,118.55,118.91,118.32,118.59,14012.0
2024-12-30 15:30:00,118.59,118.85,118.16,118.54,75728.0,118.59,118.85,118.16,118.54,75728.0
2024-12-31 09:30:00,118.96,119.07,118.58,118.7,10748.0,118.96,119.07,118.58,118.7,10748.0
2024-12-31 10:00:00,118.7,119.39,118.49,119.18,6645.0,118.7,119.39,118.49,119.18,6645.0
2024-12-31 10:30:00,119.2,119.4,119.02,119.09,4726.0,119.2,119.4,119.02,119.09,4726.0
2024-12-31 11:00:00,119.0,119.08,118.37,118.59,4951.0,119.0,119.08,118.37,118.59,4951.0
2024-12-31 11:30:00,118.64,118.84,118.57,118.77,3615.0,118.64,118.84,118.57,118.77,3615.0
2024-12-31 12:00:00,118.64,118.74,118.1,118.22,6366.0,118.64,118.74,118.1,118.22,6366.0
2024-12-31 12:30:00,118.22,118.62,118.09,118.62,7750.0,118.22,118.62,118.09,118.62,7750.0
2024-12-31 13:00:00,118.54,118.77,118.06,118.06,3999.0,118.54,118.77,118.06,118.06,3999.0
2024-12-31 13:30:00,118.15,118.55,118.03,118.43,4781.0,118.15,118.55,118.03,118.43,4781.0
2024-12-31 14:00:00,118.32,118.33,117.94,118.22,10358.0,118.32,118.33,117.94,118.22,10358.0
2024-12-31 14:30:00,118.11,118.41,117.83,118.39,13661.0,118.11,118.41,117.83,118.39,13661.0
2024-12-31 15:00:00,118.39,119.06,118.36,118.88,27351.0,118.39,119.06,118.36,118.88,27351.0
2024-12-31 15:30:00,118.87,119.15,118.37,119.1,70373.0,118.87,119.15,118.37,119.1,70373.0
2025-01-02 09:30:00,120.37,120.63,119.11,119.98,27520.0,120.37,120.63,119.11,119.98,27520.0
2025-01-02 10:00:00,119.74,119.85,119.01,119.22,9397.0,119.74,119.85,119.01,119.22,9397.0
2025-01-02 10:30:00,119.1,119.4,118.74,119.13,14653.0,119.1,119.4,118.74,119.13,14653.0
2025-01-02 11:00:00,119.14,119.14,118.41,118.56,9006.0,119.14,119.14,118.41,118.56,9006.0
2025-01-02 11:30:00,118.68,118.81,118.53,118.54,6773.0,118.68,118.81,118.53,118.54,6773.0
2025-01-02 12:00:00,118.49,118.8,117.98,118.01,6464.0,118.49,118.8,117.98,118.01,6464.0
2025-01-02 12:30:00,117.86,117.87,117.31,117.61,10467.0,117.86,117.87,117.31,117.61,10467.0
2025-01-02 13:00:00,117.49,117.49,116.69,116.81,8206.0,117.49,117.49,116.69,116.81,8206.0
2025-01-02 13:30:00,116.7,116.7,116.0,116.27,27218.0,116.7,116.7,116.0,116.27,27218.0
2025-01-02 14:00:00,116.29,116.56,115.96,116.42,18961.0,116.29,116.56,115.96,116.42,18961.0
2025-01-02 14:30:00,116.38,116.6,115.92,115.94,18524.0,116.38,116.6,115.92,115.94,18524.0
2025-01-02 15:00:00,115.95,116.5,115.94,116.37,19046.0,115.95,116.5,115.94,116.37,19046.0
2025-01-02 15:30:00,116.26,116.49,115.83,115.92,74674.0,116.26,116.49,115.83,115.92,74674.0
2025-01-03 09:30:00,116.93,117.55,116.12,116.19,19588.0,116.93,117.55,116.12,116.19,19588.0
2025-01-03 10:00:00,116.19,117.53,116.03,117.33,52374.0,116.19,117.53,116.03,117.33,52374.0
2025-01-03 10:30:00,117.6,117.76,117.08,117.27,9172.0,117.6,117.76,117.08,117.27,9172.0
2025-01-03 11:00:00,117.33,117.33,116.77,117.03,2439.0,117.33,117.33,116.77,117.03,2439.0
2025-01-03 11:30:00,117.09,117.3,117.01,117.29,2171.0,117.09,117.3,117.01,117.29,2171.0
2025-01-03 12:00:00,117.37,117.82,117.37,117.73,2448.0,117.37,117.82,117.37,117.73,2448.0
2025-01-03 12:30:00,117.49,117.61,116.9,117.34,7622.0,117.49,117.61,116.9,117.34,7622.0
2025-01-03 13:00:00,117.36,117.75,117.26,117.75,3878.0,117.36,117.75,117.26,117.75,3878.0
2025-01-03 13:30:00,117.7,117.88,117.42,117.53,9873.0,117.7,117.88,117.42,117.53,9873.0
2025-01-03 14:00:00,117.55,117.68,117.23,117.24,7782.0,117.55,117.68,117.23,117.24,7782.0
2025-01-03 14:30:00,117.37,117.65,117.27,117.35,6406.0,117.37,117.65,117.27,117.35,6406.0
2025-01-03 15:00:00,117.31,117.71,117.3,117.71,7613.0,117.31,117.71,117.3,117.71,7613.0
2025-01-03 15:30:00,117.62,117.71,117.15,117.33,57142.0,117.62,117.71,117.15,117.33,57142.0
2025-01-06 09:30:00,118.43,119.84,118.3,119.31,28934.0,118.43,119.84,118.3,119.31,28934.0
2025-01-06 10:00:00,119.31,120.09,119.07,119.49,12806.0,119.31,120.09,119.07,119.49,12806.0
2025-01-06 10:30:00,119.46,119.84,119.38,119.45,15427.0,119.46,119.84,119.38,119.45,15427.0
2025-01-06 11:00:00,119.58,120.26,119.57,120.11,12556.0,119.58,120.26,119.57,120.11,12556.0
2025-01-06 11:30:00,120.11,120.29,119.49,120.0,11084.0,120.11,120.29,119.49,120.0,11084.0
2025-01-06 12:00:00,120.01,120.12,119.28,119.6,9832.0,120.01,120.12,119.28,119.6,9832.0
2025-01-06 12:30:00,119.46,119.64,118.96,119.08,10353.0,119.46,119.64,118.96,119.08,10353.0
2025-01-06 13:00:00,119.07,119.09,118.74,118.87,7662.0,119.07,119.09,118.74,118.87,7662.0
2025-01-06 13:30:00,118.88,118.9,118.48,118.68,10872.0,118.88,118.9,118.48,118.68,10872.0
2025-01-06 14:00:00,118.57,118.85,118.34,118.45,8101.0,118.57,118.85,118.34,118.45,8101.0
2025-01-06 14:30:00,118.45,118.56,118.13,118.13,13652.0,118.45,118.56,118.13,118.13,13652.0
2025-01-06 15:00:00,118.04,118.1,117.41,117.64,20895.0,118.04,118.1,117.41,117.64,20895.0
2025-01-06 15:30:00,117.59,117.82,117.02,117.71,143384.0,117.59,117.82,117.02,117.71,143384.0
2025-01-07 09:30:00,117.88,119.0,117.44,118.5,31353.0,117.88,119.0,117.44,118.5,31353.0
2025-01-07 10:00:00,118.68,118.68,116.3,117.6,16093.0,118.68,118.68,116.3,117.6,16093.0
2025-01-07 10:30:00,117.64,117.68,116.73,117.59,28533.0,117.64,117.68,116.73,117.59,28533.0
2025-01-07 11:00:00,117.65,117.68,116.64,117.07,7242.0,117.65,117.68,116.64,117.07,7242.0
2025-01-07 11:30:00,117.07,117.12,116.56,116.57,6041.0,117.07,117.12,116.56,116.57,6041.0
2025-01-07 12:00:00,116.57,117.19,116.56,117.19,5375.0,116.57,117.19,116.56,117.19,5375.0
2025-01-07 12:30:00,117.38,117.42,116.4,116.67,13584.0,117.38,117.42,116.4,116.67,13584.0
2025-01-07 13:00:00,116.55,117.25,116.55,117.09,16594.0,116.55,117.25,116.55,117.09,16594.0
2025-01-07 13:30:00,117.09,117.16,116.97,117.13,9531.0,117.09,117.16,116.97,117.13,9531.0
2025-01-07 14:00:00,117.05,117.1,116.68,116.97,5600.0,117.05,117.1,116.68,116.97,5600.0
2025-01-07 14:30:00,116.94,117.1,116.69,116.7,10012.0,116.94,117.1,116.69,116.7,10012.0
2025-01-07 15:00:00,116.6,116.84,116.29,116.75,23520.0,116.6,116.84,116.29,116.75,23520.0
2025-01-07 15:30:00,116.67,117.37,116.42,117.34,108280.0,116.67,117.37,116.42,117.34,108280.0
2025-01-08 09:30:00,117.35,117.35,115.73,116.35,24982.0,117.35,117.35,115.73,116.35,24982.0
2025-01-08 10:00:00,116.34,117.34,116.15,117.1,26674.0,116.34,117.34,116.15,117.1,26674.0
2025-01-08 10:30:00,117.11,118.19,116.79,118.13,42707.0,117.11,118.19,116.79,118.13,42707.0
2025-01-08 11:00:00,118.18,118.67,118.13,118.28,15258.0,118.18,118.67,118.13,118.28,15258.0
2025-01-08 11:30:00,118.27,118.8,118.16,118.59,11153.0,118.27,118.8,118.16,118.59,11153.0
2025-01-08 12:00:00,118.63,118.63,117.84,118.27,13292.0,118.63,118.63,117.84,118.27,13292.0
2025-01-08 12:30:00,118.31,118.51,118.09,118.39,10978.0,118.31,118.51,118.09,118.39,10978.0
2025-01-08 13:00:00,118.47,118.73,118.4,118.55,6555.0,118.47,118.73,118.4,118.55,6555.0
2025-01-08 13:30:00,118.55,118.75,118.01,118.2,10536.0,118.55,118.75,118.01,118.2,10536.0
2025-01-08 14:00:00,118.1,118.99,118.01,118.92,13469.0,118.1,118.99,118.01,118.92,13469.0
2025-01-08 14:30:00,118.87,118.87,118.42,118.65,14562.0,118.87,118.87,118.42,118.65,14562.0
2025-01-08 15:00:00,118.62,118.77,118.22,118.3,20342.0,118.62,118.77,118.22,118.3,20342.0
2025-01-08 15:30:00,118.31,118.44,118.01,118.19,72265.0,118.31,118.44,118.01,118.19,72265.0
2025-01-10 09:30:00,119.28,120.0,118.0,119.03,50820.0,119.28,120.0,118.0,119.03,50820.0
2025-01-10 10:00:00,118.97,118.97,117.3,118.61,33020.0,118.97,118.97,117.3,118.61,33020.0
2025-01-10 10:30:00,118.64,118.77,117.9,118.34,14541.0,118.64,118.77,117.9,118.34,14541.0
2025-01-10 11:00:00,118.33,118.68,118.01,118.37,11487.0,118.33,118.68,118.01,118.37,11487.0
2025-01-10 11:30:00,118.47,118.47,117.51,117.83,8014.0,118.47,118.47,117.51,117.83,8014.0
2025-01-10 12:00:00,117.81,118.16,117.49,118.05,7928.0,117.81,118.16,117.49,118.05,7928.0
2025-01-10 12:30:00,118.04,118.36,117.98,118.18,14038.0,118.04,118.36,117.98,118.18,14038.0
2025-01-10 13:00:00,118.06,118.79,117.95,118.63,13273.0,118.06,118.79,117.95,118.63,13273.0
2025-01-10 13:30:00,118.73,118.82,118.23,118.42,11459.0,118.73,118.82,118.23,118.42,11459.0
2025-01-10 14:00:00,118.42,118.78,118.14,118.73,15152.0,118.42,118.78,118.14,118.73,15152.0
2025-01-10 14:30:00,118.66,118.66,118.15,118.38,10163.0,118.66,118.66,118.15,118.38,10163.0
2025-01-10 15:00:00,118.4,118.67,117.87,118.15,18004.0,118.4,118.67,117.87,118.15,18004.0
2025-01-10 15:30:00,118.15,118.44,117.97,118.14,58700.0,118.15,118.44,117.97,118.14,58700.0
2025-01-13 09:30:00,117.51,119.15,117.5,118.95,20378.0,117.51,119.15,117.5,118.95,20378.0
2025-01-13 10:00:00,119.07,119.71,118.74,118.94,20322.0,119.07,119.71,118.74,118.94,20322.0
2025-01-13 10:30:00,118.98,119.64,118.97,119.63,31896.0,118.98,119.64,118.97,119.63,31896.0
2025-01-13 11:00:00,119.7,120.05,119.23,119.96,30016.0,119.7,120.05,119.23,119.96,30016.0
2025-01-13 11:30:00,119.87,120.06,119.62,119.75,25787.0,119.87,120.06,119.62,119.75,25787.0
2025-01-13 12:00:00,119.75,120.53,119.58,120.53,16780.0,119.75,120.53,119.58,120.53,16780.0
2025-01-13 12:30:00,120.44,120.59,120.19,120.59,34683.0,120.44,120.59,120.19,120.59,34683.0
2025-01-13 13:00:00,120.52,120.76,120.17,120.74,19759.0,120.52,120.76,120.17,120.74,19759.0
2025-01-13 13:30:00,120.72,121.52,120.68,121.46,25576.0,120.72,121.52,120.68,121.46,25576.0
2025-01-13 14:00:00,121.47,122.19,121.41,122.17,25251.0,121.47,122.19,121.41,122.17,25251.0
2025-01-13 14:30:00,122.19,122.53,122.0,122.44,28196.0,122.19,122.53,122.0,122.44,28196.0
2025-01-13 15:00:00,122.46,122.63,122.27,122.53,32677.0,122.46,122.63,122.27,122.53,32677.0
2025-01-13 15:30:00,122.5,122.92,121.94,122.89,154999.0,122.5,122.92,121.94,122.89,154999.0
2025-01-14 09:30:00,124.56,126.46,124.19,124.56,29834.0,124.56,126.46,124.19,124.56,29834.0
2025-01-14 10:00:00,124.75,124.8,123.73,123.89,11875.0,124.75,124.8,123.73,123.89,11875.0
2025-01-14 10:30:00,124.01,124.72,123.69,124.51,28229.0,124.01,124.72,123.69,124.51,28229.0
2025-01-14 11:00:00,124.38,124.8,124.17,124.48,36426.0,124.38,124.8,124.17,124.48,36426.0
2025-01-14 11:30:00,124.5,124.67,124.16,124.24,26852.0,124.5,124.67,124.16,124.24,26852.0
2025-01-14 12:00:00,124.23,124.49,124.0,124.09,48921.0,124.23,124.49,124.0,124.09,48921.0
2025-01-14 12:30:00,123.95,124.72,123.85,124.7,13014.0,123.95,124.72,123.85,124.7,13014.0
2025-01-14 13:00:00,124.69,125.45,124.69,125.41,10876.0,124.69,125.45,124.69,125.41,10876.0
2025-01-14 13:30:00,125.45,125.85,125.13,125.16,12459.0,125.45,125.85,125.13,125.16,12459.0
2025-01-14 14:00:00,125.1,125.39,124.87,125.16,17990.0,125.1,125.39,124.87,125.16,17990.0
2025-01-14 14:30:00,125.16,125.39,124.69,124.74,14572.0,125.16,125.39,124.69,124.74,14572.0
2025-01-14 15:00:00,124.78,125.34,124.54,125.34,19328.0,124.78,125.34,124.54,125.34,19328.0
2025-01-14 15:30:00,125.34,125.96,125.03,125.58,125070.0,125.34,125.96,125.03,125.58,125070.0
2025-01-15 09:30:00,130.35,131.27,128.69,129.13,67675.0,130.35,131.27,128.69,129.13,67675.0
2025-01-15 10:00:00,129.04,130.08,128.87,129.89,47810.0,129.04,130.08,128.87,129.89,47810.0
2025-01-15 10:30:00,129.94,130.15,129.09,129.69,32264.0,129.94,130.15,129.09,129.69,32264.0
2025-01-15 11:00:00,129.9,130.01,129.26,129.26,7846.0,129.9,130.01,129.26,129.26,7846.0
2025-01-15 11:30:00,129.24,129.45,128.61,129.45,21140.0,129.24,129.45,128.61,129.45,21140.0
2025-01-15 12:00:00,129.39,130.16,129.39,129.85,26946.0,129.39,130.16,129.39,129.85,26946.0
2025-01-15 12:30:00,129.96,130.14,129.72,129.86,16555.0,129.96,130.14,129.72,129.86,16555.0
2025-01-15 13:00:00,129.87,130.39,129.78,130.15,20478.0,129.87,130.39,129.78,130.15,20478.0
2025-01-15 13:30:00,130.14,130.67,130.04,130.36,16786.0,130.14,130.67,130.04,130.36,16786.0
2025-01-15 14:00:00,130.36,131.13,130.35,130.9,18730.0,130.36,131.13,130.35,130.9,18730.0
2025-01-15 14:30:00,130.91,131.47,130.91,131.43,14077.0,130.91,131.47,130.91,131.43,14077.0
2025-01-15 15:00:00,131.44,131.47,130.36,130.59,27263.0,131.44,131.47,130.36,130.59,27263.0
2025-01-15 15:30:00,130.59,130.69,129.85,130.07,117095.0,130.59,130.69,129.85,130.07,117095.0
2025-01-16 09:30:00,129.08,129.9,127.72,128.19,24507.0,129.08,129.9,127.72,128.19,24507.0
2025-01-16 10:00:00,127.86,128.63,127.85,128.63,10779.0,127.86,128.63,127.85,128.63,10779.0
2025-01-16 10:30:00,128.64,129.27,128.51,128.91,8384.0,128.64,129.27,128.51,128.91,8384.0
2025-01-16 11:00:00,129.12,129.12,128.13,128.5,7617.0,129.12,129.12,128.13,128.5,7617.0
2025-01-16 11:30:00,128.52,128.73,128.04,128.58,8440.0,128.52,128.73,128.04,128.58,8440.0
2025-01-16 12:00:00,128.57,128.73,128.04,128.09,7479.0,128.57,128.73,128.04,128.09,7479.0
2025-01-16 12:30:00,128.09,128.13,127.72,128.13,9096.0,128.09,128.13,127.72,128.13,9096.0
2025-01-16 13:00:00,128.01,128.61,127.99,128.46,9048.0,128.01,128.61,127.99,128.46,9048.0
2025-01-16 13:30:00,128.46,128.49,127.93,128.11,11643.0,128.46,128.49,127.93,128.11,11643.0
2025-01-16 14:00:00,128.12,128.41,128.11,128.37,5776.0,128.12,128.41,128.11,128.37,5776.0
2025-01-16 14:30:00,128.48,128.52,128.27,128.52,8731.0,128.48,128.52,128.27,128.52,8731.0
2025-01-16 15:00:00,128.46,128.81,128.42,128.51,7834.0,128.46,128.81,128.42,128.51,7834.0
2025-01-16 15:30:00,128.6,129.18,128.6,128.72,47516.0,128.6,129.18,128.6,128.72,47516.0
2025-01-17 09:30:00,130.03,130.63,128.91,129.66,58535.0,130.03,130.63,128.91,129.66,58535.0
2025-01-17 10:00:00,129.47,129.97,128.96,129.61,15884.0,129.47,129.97,128.96,129.61,15884.0
2025-01-17 10:30:00,129.62,129.98,129.34,129.34,9287.0,129.62,129.98,129.34,129.34,9287.0
2025-01-17 11:00:00,129.44,129.52,128.92,128.95,25968.0,129.44,129.52,128.92,128.95,25968.0
2025-01-17 11:30:00,129.14,129.86,129.06,129.78,5188.0,129.14,129.86,129.06,129.78,5188.0
2025-01-17 12:00:00,129.79,130.25,129.73,130.15,9538.0,129.79,130.25,129.73,130.15,9538.0
2025-01-17 12:30:00,130.23,130.3,129.92,129.93,15400.0,130.23,130.3,129.92,129.93,15400.0
2025-01-17 13:00:00,130.03,130.24,129.79,129.91,16424.0,130.03,130.24,129.79,129.91,16424.0
2025-01-17 13:30:00,129.92,130.31,129.73,130.17,19894.0,129.92,130.31,129.73,130.17,19894.0
2025-01-17 14:00:00,130.17,130.42,129.9,129.9,14144.0,130.17,130.42,129.9,129.9,14144.0
2025-01-17 14:30:00,130.18,130.63,129.9,130.2,27337.0,130.18,130.63,129.9,130.2,27337.0
2025-01-17 15:00:00,130.21,130.27,129.76,129.87,16253.0,130.21,130.27,129.76,129.87,16253.0
2025-01-17 15:30:00,129.87,129.92,128.93,129.31,114885.0,129.87,129.92,128.93,129.31,114885.0
2025-01-21 09:30:00,130.78,131.66,130.18,130.84,14216.0,130.78,131.66,130.18,130.84,14216.0
2025-01-21 10:00:00,130.43,131.05,129.79,130.08,14935.0,130.43,131.05,129.79,130.08,14935.0
2025-01-21 10:30:00,130.0,130.35,129.66,130.24,11362.0,130.0,130.35,129.66,130.24,11362.0
2025-01-21 11:00:00,130.28,130.5,129.89,130.11,12938.0,130.28,130.5,129.89,130.11,12938.0
2025-01-21 11:30:00,130.11,130.54,129.36,129.64,11224.0,130.11,130.54,129.36,129.64,11224.0
2025-01-21 12:00:00,129.53,130.31,129.38,130.3,27124.0,129.53,130.31,129.38,130.3,27124.0
2025-01-21 12:30:00,130.3,130.37,129.86,129.86,19401.0,130.3,130.37,129.86,129.86,19401.0
2025-01-21 13:00:00,129.86,130.49,129.77,130.31,28100.0,129.86,130.49,129.77,130.31,28100.0
2025-01-21 13:30:00,130.22,130.23,129.82,129.89,9429.0,130.22,130.23,129.82,129.89,9429.0
2025-01-21 14:00:00,129.89,130.38,129.67,130.33,16821.0,129.89,130.38,129.67,130.33,16821.0
2025-01-21 14:30:00,130.28,130.39,129.9,129.94,6925.0,130.28,130.39,129.9,129.94,6925.0
2025-01-21 15:00:00,129.91,130.06,129.67,129.83,9028.0,129.91,130.06,129.67,129.83,9028.0
2025-01-21 15:30:00,129.83,130.74,129.5,130.7,85994.0,129.83,130.74,129.5,130.7,85994.0
2025-01-22 09:30:00,129.89,130.12,128.97,129.93,14836.0,129.89,130.12,128.97,129.93,14836.0
2025-01-22 10:00:00,129.38,130.46,129.37,130.19,9541.0,129.38,130.46,129.37,130.19,9541.0
2025-01-22 10:30:00,130.19,130.19,129.56,129.77,8402.0,130.19,130.19,129.56,129.77,8402.0
2025-01-22 11:00:00,129.77,130.17,129.35,130.06,7152.0,129.77,130.17,129.35,130.06,7152.0
2025-01-22 11:30:00,129.97,130.33,129.87,130.16,8975.0,129.97,130.33,129.87,130.16,8975.0
2025-01-22 12:00:00,130.09,130.31,129.61,129.61,6455.0,130.09,130.31,129.61,129.61,6455.0
2025-01-22 12:30:00,129.69,129.91,129.59,129.65,4899.0,129.69,129.91,129.59,129.65,4899.0
2025-01-22 13:00:00,129.64,130.35,129.54,130.23,5390.0,129.64,130.35,129.54,130.23,5390.0
2025-01-22 13:30:00,130.42,130.52,130.18,130.28,7689.0,130.42,130.52,130.18,130.28,7689.0
2025-01-22 14:00:00,130.17,130.29,130.04,130.18,10636.0,130.17,130.29,130.04,130.18,10636.0
2025-01-22 14:30:00,130.25,130.7,130.25,130.36,11210.0,130.25,130.7,130.25,130.36,11210.0
2025-01-22 15:00:00,130.32,130.58,130.25,130.43,15912.0,130.32,130.58,130.25,130.43,15912.0
2025-01-22 15:30:00,130.38,130.77,130.07,130.6,97734.0,130.38,130.77,130.07,130.6,97734.0
2025-01-23 09:30:00,130.87,131.09,128.68,129.77,8419.0,130.87,131.09,128.68,129.77,8419.0
2025-01-23 10:00:00,129.97,130.12,129.55,129.66,12185.0,129.97,130.12,129.55,129.66,12185.0
2025-01-23 10:30:00,129.7,130.36,129.66,130.25,20678.0,129.7,130.36,129.66,130.25,20678.0
2025-01-23 11:00:00,130.29,131.04,130.24,130.91,12818.0,130.29,131.04,130.24,130.91,12818.0
2025-01-23 11:30:00,130.75,131.14,130.6,131.14,20410.0,130.75,131.14,130.6,131.14,20410.0
2025-01-23 12:00:00,131.03,132.02,131.03,131.94,10913.0,131.03,132.02,131.03,131.94,10913.0
2025-01-23 12:30:00,131.8,132.15,131.7,131.7,10528.0,131.8,132.15,131.7,131.7,10528.0
2025-01-23 13:00:00,131.77,132.06,131.61,131.65,9371.0,131.77,132.06,131.61,131.65,9371.0
2025-01-23 13:30:00,131.65,131.66,130.97,131.25,12416.0,131.65,131.66,130.97,131.25,12416.0
2025-01-23 14:00:00,131.3,131.46,131.09,131.1,9059.0,131.3,131.46,131.09,131.1,9059.0
2025-01-23 14:30:00,131.13,131.17,130.81,130.81,7672.0,131.13,131.17,130.81,130.81,7672.0
2025-01-23 15:00:00,130.8,131.0,130.63,130.63,14256.0,130.8,131.0,130.63,130.63,14256.0
2025-01-23 15:30:00,130.69,131.14,130.44,130.83,74285.0,130.69,131.14,130.44,130.83,74285.0
2025-01-24 09:30:00,127.01,127.72,122.13,125.38,198969.0,127.01,127.72,122.13,125.38,198969.0
2025-01-24 10:00:00,125.23,125.44,124.04,124.75,100500.0,125.23,125.44,124.04,124.75,100500.0
2025-01-24 10:30:00,124.75,124.75,124.04,124.24,55170.0,124.75,124.75,124.04,124.24,55170.0
2025-01-24 11:00:00,124.23,124.99,124.21,124.43,35863.0,124.23,124.99,124.21,124.43,35863.0
2025-01-24 11:30:00,124.53,125.61,123.96,125.48,55068.0,124.53,125.61,123.96,125.48,55068.0
2025-01-24 12:00:00,125.48,125.62,124.29,124.97,130037.0,125.48,125.62,124.29,124.97,130037.0
2025-01-24 12:30:00,125.03,126.16,125.03,126.0,14111.0,125.03,126.16,125.03,126.0,14111.0
2025-01-24 13:00:00,126.0,126.77,125.74,126.16,33480.0,126.0,126.77,125.74,126.16,33480.0
2025-01-24 13:30:00,126.0,126.5,125.96,126.03,15974.0,126.0,126.5,125.96,126.03,15974.0
2025-01-24 14:00:00,126.13,126.13,125.43,125.72,29565.0,126.13,126.13,125.43,125.72,29565.0
2025-01-24 14:30:00,125.7,125.74,125.04,125.04,39343.0,125.7,125.74,125.04,125.04,39343.0
2025-01-24 15:00:00,125.08,125.41,123.01,125.2,216279.0,125.08,125.41,123.01,125.2,216279.0
2025-01-24 15:30:00,125.2,125.93,124.5,125.38,245393.0,125.2,125.93,124.5,125.38,245393.0
2025-01-27 09:30:00,126.46,129.93,125.58,128.45,33178.0,126.46,129.93,125.58,128.45,33178.0
2025-01-27 10:00:00,128.58,128.77,127.68,128.03,43456.0,128.58,128.77,127.68,128.03,43456.0
2025-01-27 10:30:00,127.76,128.28,127.08,127.23,30366.0,127.76,128.28,127.08,127.23,30366.0
2025-01-27 11:00:00,127.17,127.88,127.17,127.7,32784.0,127.17,127.88,127.17,127.7,32784.0
2025-01-27 11:30:00,127.59,127.75,127.26,127.75,31678.0,127.59,127.75,127.26,127.75,31678.0
2025-01-27 12:00:00,127.7,128.33,127.58,128.29,15676.0,127.7,128.33,127.58,128.29,15676.0
2025-01-27 12:30:00,128.28,128.85,128.02,128.05,34005.0,128.28,128.85,128.02,128.05,34005.0
2025-01-27 13:00:00,128.19,128.36,127.98,128.28,22435.0,128.19,128.36,127.98,128.28,22435.0
2025-01-27 13:30:00,128.16,128.36,128.15,128.16,24479.0,128.16,128.36,128.15,128.16,24479.0
2025-01-27 14:00:00,128.16,129.1,128.15,128.93,17416.0,128.16,129.1,128.15,128.93,17416.0
2025-01-27 14:30:00,128.84,129.15,128.57,128.57,22511.0,128.84,129.15,128.57,128.57,22511.0
2025-01-27 15:00:00,128.58,128.91,128.34,128.39,18235.0,128.58,128.91,128.34,128.39,18235.0
2025-01-27 15:30:00,128.31,128.51,127.73,127.97,127151.0,128.31,128.51,127.73,127.97,127151.0
2025-01-28 09:30:00,127.67,127.67,126.47,127.08,17476.0,127.67,127.67,126.47,127.08,17476.0
2025-01-28 10:00:00,127.19,127.36,126.22,126.32,26122.0,127.19,127.36,126.22,126.32,26122.0
2025-01-28 10:30:00,126.32,127.48,126.31,127.15,9824.0,126.32,127.48,126.31,127.15,9824.0
2025-01-28 11:00:00,127.15,127.28,125.9,125.9,18359.0,127.15,127.28,125.9,125.9,18359.0
2025-01-28 11:30:00,125.78,125.89,125.16,125.17,9448.0,125.78,125.89,125.16,125.17,9448.0
2025-01-28 12:00:00,125.07,125.12,124.29,124.64,48043.0,125.07,125.12,124.29,124.64,48043.0
2025-01-28 12:30:00,124.73,125.08,124.42,124.81,23835.0,124.73,125.08,124.42,124.81,23835.0
2025-01-28 13:00:00,124.81,125.02,124.26,124.27,28216.0,124.81,125.02,124.26,124.27,28216.0
2025-01-28 13:30:00,124.34,124.73,124.04,124.05,17403.0,124.34,124.73,124.04,124.05,17403.0
2025-01-28 14:00:00,124.02,124.33,123.84,123.88,18539.0,124.02,124.33,123.84,123.88,18539.0
2025-01-28 14:30:00,123.92,124.6,123.86,124.35,24064.0,123.92,124.6,123.86,124.35,24064.0
2025-01-28 15:00:00,124.36,124.79,124.21,124.79,33555.0,124.36,124.79,124.21,124.79,33555.0
2025-01-28 15:30:00,124.63,124.77,124.12,124.3,147168.0,124.63,124.77,124.12,124.3,147168.0
2025-01-29 09:30:00,124.92,126.75,124.89,125.28,26320.0,124.92,126.75,124.89,125.28,26320.0
2025-01-29 10:00:00,125.29,126.3,125.29,126.24,19777.0,125.29,126.3,125.29,126.24,19777.0
2025-01-29 10:30:00,126.26,126.29,125.76,125.98,20166.0,126.26,126.29,125.76,125.98,20166.0
2025-01-29 11:00:00,125.99,126.4,125.64,126.1,19720.0,125.99,126.4,125.64,126.1,19720.0
2025-01-29 11:30:00,126.33,126.61,125.91,126.5,25591.0,126.33,126.61,125.91,126.5,25591.0
2025-01-29 12:00:00,126.59,127.16,126.5,126.63,10960.0,126.59,127.16,126.5,126.63,10960.0
2025-01-29 12:30:00,126.63,126.71,126.13,126.54,16182.0,126.63,126.71,126.13,126.54,16182.0
2025-01-29 13:00:00,126.62,127.2,126.37,126.98,14036.0,126.62,127.2,126.37,126.98,14036.0
2025-01-29 13:30:00,127.08,127.32,126.89,127.05,21154.0,127.08,127.32,126.89,127.05,21154.0
2025-01-29 14:00:00,126.87,126.88,124.75,124.88,62639.0,126.87,126.88,124.75,124.88,62639.0
2025-01-29 14:30:00,124.94,126.36,124.77,125.93,95512.0,124.94,126.36,124.77,125.93,95512.0
2025-01-29 15:00:00,125.9,126.49,125.26,126.0,48558.0,125.9,126.49,125.26,126.0,48558.0
2025-01-29 15:30:00,126.07,126.62,125.84,125.89,115852.0,126.07,126.62,125.84,125.89,115852.0
2025-01-30 09:30:00,127.07,127.55,126.22,127.17,8669.0,127.07,127.55,126.22,127.17,8669.0
2025-01-30 10:00:00,127.05,128.06,126.67,126.78,13015.0,127.05,128.06,126.67,126.78,13015.0
2025-01-30 10:30:00,126.67,127.19,126.4,126.41,5903.0,126.67,127.19,126.4,126.41,5903.0
2025-01-30 11:00:00,126.4,126.91,126.13,126.77,33584.0,126.4,126.91,126.13,126.77,33584.0
2025-01-30 11:30:00,126.7,126.84,126.63,126.63,4938.0,126.7,126.84,126.63,126.63,4938.0
2025-01-30 12:00:00,126.31,126.49,125.88,126.18,6656.0,126.31,126.49,125.88,126.18,6656.0
2025-01-30 12:30:00,126.18,126.72,126.17,126.71,7859.0,126.18,126.72,126.17,126.71,7859.0
2025-01-30 13:00:00,126.68,127.15,126.66,127.08,14043.0,126.68,127.15,126.66,127.08,14043.0
2025-01-30 13:30:00,127.07,127.41,127.06,127.26,24197.0,127.07,127.41,127.06,127.26,24197.0
2025-01-30 14:00:00,127.18,127.23,126.69,126.8,9108.0,127.18,127.23,126.69,126.8,9108.0
2025-01-30 14:30:00,126.74,126.85,126.57,126.77,9731.0,126.74,126.85,126.57,126.77,9731.0
2025-01-30 15:00:00,126.67,127.01,126.58,126.83,11482.0,126.67,127.01,126.58,126.83,11482.0
2025-01-30 15:30:00,126.84,126.91,124.8,126.45,63214.0,126.84,126.91,124.8,126.45,63214.0
2025-01-31 09:30:00,125.26,126.38,119.15,124.73,70368.0,125.26,126.38,119.15,124.73,70368.0
2025-01-31 10:00:00,124.81,125.25,124.4,124.55,25829.0,124.81,125.25,124.4,124.55,25829.0
2025-01-31 10:30:00,124.61,125.52,124.54,124.87,20184.0,124.61,125.52,124.54,124.87,20184.0
2025-01-31 11:00:00,125.01,125.02,124.24,124.37,28083.0,125.01,125.02,124.24,124.37,28083.0
2025-01-31 11:30:00,124.55,124.66,123.94,124.37,26541.0,124.55,124.66,123.94,124.37,26541.0
2025-01-31 12:00:00,124.38,125.76,123.94,125.68,29703.0,124.38,125.76,123.94,125.68,29703.0
2025-01-31 12:30:00,125.68,126.11,125.37,125.37,27969.0,125.68,126.11,125.37,125.37,27969.0
2025-01-31 13:00:00,125.31,125.48,123.86,123.91,21272.0,125.31,125.48,123.86,123.91,21272.0
2025-01-31 13:30:00,123.82,124.01,123.09,123.1,27721.0,123.82,124.01,123.09,123.1,27721.0
2025-01-31 14:00:00,123.1,123.4,122.61,122.99,29654.0,123.1,123.4,122.61,122.99,29654.0
2025-01-31 14:30:00,122.96,123.45,122.81,123.25,26892.0,122.96,123.45,122.81,123.25,26892.0
2025-01-31 15:00:00,123.23,123.24,122.6,122.95,26101.0,123.23,123.24,122.6,122.95,26101.0
2025-01-31 15:30:00,122.98,123.14,122.17,122.29,133242.0,122.98,123.14,122.17,122.29,133242.0
2025-02-03 09:30:00,119.64,119.67,117.2,117.48,26375.0,119.64,119.67,117.2,117.48,26375.0
2025-02-03 10:00:00,117.59,119.01,117.33,119.01,47585.0,117.59,119.01,117.33,119.01,47585.0
2025-02-03 10:30:00,119.02,121.44,118.99,121.18,50827.0,119.02,121.44,118.99,121.18,50827.0
2025-02-03 11:00:00,121.08,121.36,120.21,120.53,28295.0,121.08,121.36,120.21,120.53,28295.0
2025-02-03 11:30:00,120.54,121.03,120.19,120.19,19671.0,120.54,121.03,120.19,120.19,19671.0
2025-02-03 12:00:00,120.26,120.38,119.49,120.2,27898.0,120.26,120.38,119.49,120.2,27898.0
2025-02-03 12:30:00,120.15,120.38,119.75,120.16,33382.0,120.15,120.38,119.75,120.16,33382.0
2025-02-03 13:00:00,120.08,120.23,119.57,120.13,28415.0,120.08,120.23,119.57,120.13,28415.0
2025-02-03 13:30:00,120.13,120.66,120.11,120.18,18687.0,120.13,120.66,120.11,120.18,18687.0
2025-02-03 14:00:00,120.12,120.54,120.07,120.09,15641.0,120.12,120.54,120.07,120.09,15641.0
2025-02-03 14:30:00,120.08,120.19,119.72,119.75,27328.0,120.08,120.19,119.72,119.75,27328.0
2025-02-03 15:00:00,119.8,119.81,118.96,118.99,41385.0,119.8,119.81,118.96,118.99,41385.0
2025-02-03 15:30:00,119.05,119.64,118.77,119.04,114488.0,119.05,119.64,118.77,119.04,114488.0
2025-02-04 09:30:00,118.61,119.73,117.98,119.45,25089.0,118.61,119.73,117.98,119.45,25089.0
2025-02-04 10:00:00,119.73,120.42,119.56,119.61,21588.0,119.73,120.42,119.56,119.61,21588.0
2025-02-04 10:30:00,119.71,119.77,119.07,119.1,21590.0,119.71,119.77,119.07,119.1,21590.0
2025-02-04 11:00:00,119.07,119.47,119.07,119.25,22077.0,119.07,119.47,119.07,119.25,22077.0
2025-02-04 11:30:00,119.28,119.75,119.12,119.2,18396.0,119.28,119.75,119.12,119.2,18396.0
2025-02-04 12:00:00,119.28,119.88,119.24,119.28,13049.0,119.28,119.88,119.24,119.28,13049.0
2025-02-04 12:30:00,119.27,120.22,119.27,119.99,18730.0,119.27,120.22,119.27,119.99,18730.0
2025-02-04 13:00:00,120.07,120.44,120.05,120.13,16527.0,120.07,120.44,120.05,120.13,16527.0
2025-02-04 13:30:00,120.16,120.21,119.74,119.74,9626.0,120.16,120.21,119.74,119.74,9626.0
2025-02-04 14:00:00,119.79,120.24,119.74,120.11,14638.0,119.79,120.24,119.74,120.11,14638.0
2025-02-04 14:30:00,120.14,120.14,119.75,119.97,18016.0,120.14,120.14,119.75,119.97,18016.0
2025-02-04 15:00:00,119.87,120.08,119.67,119.75,23413.0,119.87,120.08,119.67,119.75,23413.0
2025-02-04 15:30:00,119.71,120.21,119.62,120.14,98060.0,119.71,120.21,119.62,120.14,98060.0
2025-02-05 09:30:00,121.37,121.37,119.43,119.7,17207.0,121.37,121.37,119.43,119.7,17207.0
2025-02-05 10:00:00,119.73,120.77,119.41,120.48,72708.0,119.73,120.77,119.41,120.48,72708.0
2025-02-05 10:30:00,120.41,120.6,120.09,120.4,6492.0,120.41,120.6,120.09,120.4,6492.0
2025-02-05 11:00:00,120.44,120.48,120.04,120.32,8361.0,120.44,120.48,120.04,120.32,8361.0
2025-02-05 11:30:00,120.36,120.79,120.29,120.46,21232.0,120.36,120.79,120.29,120.46,21232.0
2025-02-05 12:00:00,120.57,120.94,120.34,120.43,12904.0,120.57,120.94,120.34,120.43,12904.0
2025-02-05 12:30:00,120.34,120.48,120.1,120.17,5888.0,120.34,120.48,120.1,120.17,5888.0
2025-02-05 13:00:00,120.24,120.3,119.95,120.21,12260.0,120.24,120.3,119.95,120.21,12260.0
2025-02-05 13:30:00,120.19,120.8,120.17,120.61,12086.0,120.19,120.8,120.17,120.61,12086.0
2025-02-05 14:00:00,120.65,120.65,119.96,120.0,23704.0,120.65,120.65,119.96,120.0,23704.0
2025-02-05 14:30:00,120.0,120.15,119.92,119.92,20820.0,120.0,120.15,119.92,119.92,20820.0
2025-02-05 15:00:00,119.96,120.06,119.64,119.67,31730.0,119.96,120.06,119.64,119.67,31730.0
2025-02-05 15:30:00,119.69,121.12,119.62,120.89,94927.0,119.69,121.12,119.62,120.89,94927.0
2025-02-06 09:30:00,121.06,121.78,120.08,121.37,32346.0,121.06,121.78,120.08,121.37,32346.0
2025-02-06 10:00:00,121.28,121.8,121.09,121.19,35147.0,121.28,121.8,121.09,121.19,35147.0
2025-02-06 10:30:00,121.17,121.25,120.53,121.04,23231.0,121.17,121.25,120.53,121.04,23231.0
2025-02-06 11:00:00,121.14,121.76,121.12,121.68,23139.0,121.14,121.76,121.12,121.68,23139.0
2025-02-06 11:30:00,121.56,121.64,121.06,121.09,16106.0,121.56,121.64,121.06,121.09,16106.0
2025-02-06 12:00:00,121.09,121.24,120.72,120.72,20025.0,121.09,121.24,120.72,120.72,20025.0
2025-02-06 12:30:00,120.71,121.7,120.69,121.68,22202.0,120.71,121.7,120.69,121.68,22202.0
2025-02-06 13:00:00,121.57,121.68,120.23,120.23,26933.0,121.57,121.68,120.23,120.23,26933.0
2025-02-06 13:30:00,120.21,120.5,120.09,120.27,18339.0,120.21,120.5,120.09,120.27,18339.0
2025-02-06 14:00:00,120.27,120.46,119.9,120.22,57601.0,120.27,120.46,119.9,120.22,57601.0
2025-02-06 14:30:00,120.14,120.72,119.95,120.65,39067.0,120.14,120.72,119.95,120.65,39067.0
2025-02-06 15:00:00,120.73,120.88,120.46,120.54,37946.0,120.73,120.88,120.46,120.54,37946.0
2025-02-06 15:30:00,120.58,122.13,120.5,122.0,170817.0,120.58,122.13,120.5,122.0,170817.0
2025-02-07 09:30:00,125.0,128.68,122.06,122.94,204229.0,125.0,128.68,122.06,122.94,204229.0
2025-02-07 10:00:00,123.22,124.22,122.17,124.1,69454.0,123.22,124.22,122.17,124.1,69454.0
2025-02-07 10:30:00,124.04,124.34,121.3,121.59,89782.0,124.04,124.34,121.3,121.59,89782.0
2025-02-07 11:00:00,121.38,121.85,119.88,120.21,91957.0,121.38,121.85,119.88,120.21,91957.0
2025-02-07 11:30:00,120.08,121.87,120.04,120.73,72806.0,120.08,121.87,120.04,120.73,72806.0
2025-02-07 12:00:00,120.57,120.78,119.61,119.86,31303.0,120.57,120.78,119.61,119.86,31303.0
2025-02-07 12:30:00,119.86,120.38,118.95,120.04,48314.0,119.86,120.38,118.95,120.04,48314.0
2025-02-07 13:00:00,120.11,121.25,120.08,120.54,22593.0,120.11,121.25,120.08,120.54,22593.0
2025-02-07 13:30:00,120.63,120.63,119.56,119.81,29572.0,120.63,120.63,119.56,119.81,29572.0
2025-02-07 14:00:00,119.81,120.55,119.71,120.42,28040.0,119.81,120.55,119.71,120.42,28040.0
2025-02-07 14:30:00,120.4,120.57,119.72,120.05,27463.0,120.4,120.57,119.72,120.05,27463.0
2025-02-07 15:00:00,120.0,120.03,119.3,120.0,46084.0,120.0,120.03,119.3,120.0,46084.0
2025-02-07 15:30:00,120.08,120.74,120.06,120.35,206997.0,120.08,120.74,120.06,120.35,206997.0
2025-02-10 09:30:00,120.33,121.02,119.48,119.48,29942.0,120.33,121.02,119.48,119.48,29942.0
2025-02-10 10:00:00,119.66,119.66,118.76,119.07,31582.0,119.66,119.66,118.76,119.07,31582.0
2025-02-10 10:30:00,119.07,120.82,118.9,119.16,83070.0,119.07,120.82,118.9,119.16,83070.0
2025-02-10 11:00:00,119.16,119.33,118.16,118.53,45358.0,119.16,119.33,118.16,118.53,45358.0
2025-02-10 11:30:00,118.61,119.17,118.16,118.85,24852.0,118.61,119.17,118.16,118.85,24852.0
2025-02-10 12:00:00,118.84,118.85,118.34,118.57,26203.0,118.84,118.85,118.34,118.57,26203.0
2025-02-10 12:30:00,118.57,118.7,118.1,118.3,35654.0,118.57,118.7,118.1,118.3,35654.0
2025-02-10 13:00:00,118.39,119.02,118.12,118.14,32047.0,118.39,119.02,118.12,118.14,32047.0
2025-02-10 13:30:00,118.18,118.8,117.95,117.96,49119.0,118.18,118.8,117.95,117.96,49119.0
2025-02-10 14:00:00,117.93,118.0,117.36,117.72,36476.0,117.93,118.0,117.36,117.72,36476.0
2025-02-10 14:30:00,117.66,118.42,117.46,117.73,64758.0,117.66,118.42,117.46,117.73,64758.0
2025-02-10 15:00:00,117.73,118.31,117.35,117.44,54148.0,117.73,118.31,117.35,117.44,54148.0
2025-02-10 15:30:00,117.43,118.06,117.25,117.48,188161.0,117.43,118.06,117.25,117.48,188161.0
2025-02-11 09:30:00,116.95,117.81,116.61,117.74,42952.0,116.95,117.81,116.61,117.74,42952.0
2025-02-11 10:00:00,117.61,118.19,116.89,117.99,37714.0,117.61,118.19,116.89,117.99,37714.0
2025-02-11 10:30:00,118.0,118.39,117.46,117.63,35646.0,118.0,118.39,117.46,117.63,35646.0
2025-02-11 11:00:00,117.72,118.99,117.63,118.97,26788.0,117.72,118.99,117.63,118.97,26788.0
2025-02-11 11:30:00,118.87,119.08,117.83,118.15,31836.0,118.87,119.08,117.83,118.15,31836.0
2025-02-11 12:00:00,118.2,118.57,118.1,118.25,16984.0,118.2,118.57,118.1,118.25,16984.0
2025-02-11 12:30:00,118.29,118.39,117.94,118.09,13459.0,118.29,118.39,117.94,118.09,13459.0
2025-02-11 13:00:00,118.04,118.55,118.04,118.19,18196.0,118.04,118.55,118.04,118.19,18196.0
2025-02-11 13:30:00,118.19,118.49,118.14,118.33,19525.0,118.19,118.49,118.14,118.33,19525.0
2025-02-11 14:00:00,118.42,118.88,118.4,118.85,10350.0,118.42,118.88,118.4,118.85,10350.0
2025-02-11 14:30:00,118.87,119.19,118.72,119.06,30354.0,118.87,119.19,118.72,119.06,30354.0
2025-02-11 15:00:00,119.08,119.21,118.89,119.21,25492.0,119.08,119.21,118.89,119.21,25492.0
2025-02-11 15:30:00,119.21,119.69,119.03,119.32,176742.0,119.21,119.69,119.03,119.32,176742.0
2025-02-12 09:30:00,116.54,117.08,115.55,115.81,49460.0,116.54,117.08,115.55,115.81,49460.0
2025-02-12 10:00:00,115.64,115.72,115.09,115.45,33864.0,115.64,115.72,115.09,115.45,33864.0
2025-02-12 10:30:00,115.53,116.05,115.42,115.58,11720.0,115.53,116.05,115.42,115.58,11720.0
2025-02-12 11:00:00,115.45,115.5,114.85,115.03,44092.0,115.45,115.5,114.85,115.03,44092.0
2025-02-12 11:30:00,115.07,115.43,114.88,115.37,12950.0,115.07,115.43,114.88,115.37,12950.0
2025-02-12 12:00:00,115.38,116.01,115.23,115.97,23720.0,115.38,116.01,115.23,115.97,23720.0
2025-02-12 12:30:00,115.97,116.23,115.78,116.23,23446.0,115.97,116.23,115.78,116.23,23446.0
2025-02-12 13:00:00,116.18,116.4,115.98,116.06,13755.0,116.18,116.4,115.98,116.06,13755.0
2025-02-12 13:30:00,116.06,117.19,116.05,116.91,38889.0,116.06,117.19,116.05,116.91,38889.0
2025-02-12 14:00:00,117.06,117.2,116.8,117.19,23211.0,117.06,117.2,116.8,117.19,23211.0
2025-02-12 14:30:00,117.18,117.54,116.98,117.04,23678.0,117.18,117.54,116.98,117.04,23678.0
2025-02-12 15:00:00,117.01,117.17,116.55,116.55,19986.0,117.01,117.17,116.55,116.55,19986.0
2025-02-12 15:30:00,116.58,116.99,116.3,116.75,114941.0,116.58,116.99,116.3,116.75,114941.0
2025-02-13 09:30:00,117.9,118.0,116.6,116.69,15998.0,117.9,118.0,116.6,116.69,15998.0
2025-02-13 10:00:00,116.69,117.14,116.57,116.94,17422.0,116.69,117.14,116.57,116.94,17422.0
2025-02-13 10:30:00,116.82,116.82,116.32,116.73,14697.0,116.82,116.82,116.32,116.73,14697.0
2025-02-13 11:00:00,116.77,117.4,116.77,117.32,10470.0,116.77,117.4,116.77,117.32,10470.0
2025-02-13 11:30:00,117.31,117.99,117.29,117.89,17630.0,117.31,117.99,117.29,117.89,17630.0
2025-02-13 12:00:00,117.79,118.3,117.7,118.21,14986.0,117.79,118.3,117.7,118.21,14986.0
2025-02-13 12:30:00,118.21,118.35,118.13,118.19,15361.0,118.21,118.35,118.13,118.19,15361.0
2025-02-13 13:00:00,118.21,118.52,118.08,118.46,18221.0,118.21,118.52,118.08,118.46,18221.0
2025-02-13 13:30:00,118.36,118.67,118.06,118.33,25199.0,118.36,118.67,118.06,118.33,25199.0
2025-02-13 14:00:00,118.41,119.14,118.41,118.96,14544.0,118.41,119.14,118.41,118.96,14544.0
2025-02-13 14:30:00,118.95,119.38,118.95,119.11,15244.0,118.95,119.38,118.95,119.11,15244.0
2025-02-13 15:00:00,119.11,119.35,118.94,119.26,19290.0,119.11,119.35,118.94,119.26,19290.0
2025-02-13 15:30:00,119.27,119.84,119.12,119.69,125372.0,119.27,119.84,119.12,119.69,125372.0
2025-02-14 09:30:00,120.72,123.65,120.72,122.4,44973.0,120.72,123.65,120.72,122.4,44973.0
2025-02-14 10:00:00,122.41,122.55,121.68,121.89,26677.0,122.41,122.55,121.68,121.89,26677.0
2025-02-14 10:30:00,121.89,122.15,121.68,121.87,15701.0,121.89,122.15,121.68,121.87,15701.0
2025-02-14 11:00:00,121.97,122.12,121.45,121.67,10192.0,121.97,122.12,121.45,121.67,10192.0
2025-02-14 11:30:00,121.57,121.98,121.34,121.94,53605.0,121.57,121.98,121.34,121.94,53605.0
2025-02-14 12:00:00,121.93,122.11,121.55,122.02,18343.0,121.93,122.11,121.55,122.02,18343.0
2025-02-14 12:30:00,121.97,122.15,121.75,121.77,76710.0,121.97,122.15,121.75,121.77,76710.0
2025-02-14 13:00:00,121.77,121.87,121.55,121.77,16824.0,121.77,121.87,121.55,121.77,16824.0
2025-02-14 13:30:00,121.78,121.83,121.6,121.67,12182.0,121.78,121.83,121.6,121.67,12182.0
2025-02-14 14:00:00,121.73,122.16,121.12,121.12,19574.0,121.73,122.16,121.12,121.12,19574.0
2025-02-14 14:30:00,121.22,121.5,121.04,121.12,9392.0,121.22,121.5,121.04,121.12,9392.0
2025-02-14 15:00:00,121.11,121.49,120.96,121.05,27108.0,121.11,121.49,120.96,121.05,27108.0
2025-02-14 15:30:00,121.03,121.09,120.47,121.01,86285.0,121.03,121.09,120.47,121.01,86285.0
2025-02-18 09:30:00,120.17,120.17,118.91,119.24,16819.0,120.17,120.17,118.91,119.24,16819.0
2025-02-18 10:00:00,119.3,119.53,118.31,119.16,20858.0,119.3,119.53,118.31,119.16,20858.0
2025-02-18 10:30:00,119.37,119.89,119.36,119.89,11651.0,119.37,119.89,119.36,119.89,11651.0
2025-02-18 11:00:00,119.89,119.89,119.14,119.33,13369.0,119.89,119.89,119.14,119.33,13369.0
2025-02-18 11:30:00,119.27,119.56,118.9,119.17,30960.0,119.27,119.56,118.9,119.17,30960.0
2025-02-18 12:00:00,119.34,119.46,119.03,119.05,5435.0,119.34,119.46,119.03,119.05,5435.0
2025-02-18 12:30:00,119.12,119.21,118.79,118.79,9414.0,119.12,119.21,118.79,118.79,9414.0
2025-02-18 13:00:00,118.79,118.98,118.65,118.68,7164.0,118.79,118.98,118.65,118.68,7164.0
2025-02-18 13:30:00,118.72,118.97,118.71,118.86,7652.0,118.72,118.97,118.71,118.86,7652.0
2025-02-18 14:00:00,118.8,119.01,118.47,118.51,32877.0,118.8,119.01,118.47,118.51,32877.0
2025-02-18 14:30:00,118.54,119.54,118.47,119.48,15434.0,118.54,119.54,118.47,119.48,15434.0
2025-02-18 15:00:00,119.46,119.57,119.23,119.23,10389.0,119.46,119.57,119.23,119.23,10389.0
2025-02-18 15:30:00,119.17,119.52,119.03,119.44,50080.0,119.17,119.52,119.03,119.44,50080.0
2025-02-19 09:30:00,116.44,117.57,115.95,117.34,26934.0,116.44,117.57,115.95,117.34,26934.0
2025-02-19 10:00:00,117.37,117.91,117.34,117.71,10889.0,117.37,117.91,117.34,117.71,10889.0
2025-02-19 10:30:00,117.81,118.69,117.67,117.68,11973.0,117.81,118.69,117.67,117.68,11973.0
2025-02-19 11:00:00,117.67,117.87,117.51,117.7,7990.0,117.67,117.87,117.51,117.7,7990.0
2025-02-19 11:30:00,117.67,117.87,117.39,117.63,7589.0,117.67,117.87,117.39,117.63,7589.0
2025-02-19 12:00:00,117.6,117.98,117.6,117.9,11298.0,117.6,117.98,117.6,117.9,11298.0
2025-02-19 12:30:00,117.97,118.05,117.81,117.84,7005.0,117.97,118.05,117.81,117.84,7005.0
2025-02-19 13:00:00,117.98,118.17,117.81,118.17,11703.0,117.98,118.17,117.81,118.17,11703.0
2025-02-19 13:30:00,118.34,118.46,118.19,118.3,11716.0,118.34,118.46,118.19,118.3,11716.0
2025-02-19 14:00:00,118.31,119.01,118.28,119.0,4843.0,118.31,119.01,118.28,119.0,4843.0
2025-02-19 14:30:00,119.0,119.42,118.94,119.41,16099.0,119.0,119.42,118.94,119.41,16099.0
2025-02-19 15:00:00,119.31,119.32,118.89,119.02,13789.0,119.31,119.32,118.89,119.02,13789.0
2025-02-19 15:30:00,119.06,119.14,118.41,118.5,76789.0,119.06,119.14,118.41,118.5,76789.0
2025-02-20 09:30:00,117.92,118.69,117.46,117.87,10392.0,117.92,118.69,117.46,117.87,10392.0
2025-02-20 10:00:00,117.75,118.18,117.42,117.66,8844.0,117.75,118.18,117.42,117.66,8844.0
2025-02-20 10:30:00,117.71,118.13,117.7,117.75,8123.0,117.71,118.13,117.7,117.75,8123.0
2025-02-20 11:00:00,117.71,117.81,117.52,117.8,7681.0,117.71,117.81,117.52,117.8,7681.0
2025-02-20 11:30:00,117.76,117.76,117.52,117.66,5897.0,117.76,117.76,117.52,117.66,5897.0
2025-02-20 12:00:00,117.65,117.96,117.52,117.87,15751.0,117.65,117.96,117.52,117.87,15751.0
2025-02-20 12:30:00,117.87,117.87,117.7,117.75,3967.0,117.87,117.87,117.7,117.75,3967.0
2025-02-20 13:00:00,117.75,118.04,117.52,117.54,10689.0,117.75,118.04,117.52,117.54,10689.0
2025-02-20 13:30:00,117.56,117.84,117.56,117.7,6726.0,117.56,117.84,117.56,117.7,6726.0
2025-02-20 14:00:00,117.68,117.82,117.44,117.73,10878.0,117.68,117.82,117.44,117.73,10878.0
2025-02-20 14:30:00,117.73,117.8,117.55,117.74,18356.0,117.73,117.8,117.55,117.74,18356.0
2025-02-20 15:00:00,117.75,117.82,117.51,117.65,16545.0,117.75,117.82,117.51,117.65,16545.0
2025-02-20 15:30:00,117.65,118.06,117.44,117.96,89492.0,117.65,118.06,117.44,117.96,89492.0
2025-02-21 09:30:00,118.57,119.3,117.04,117.59,19692.0,118.57,119.3,117.04,117.59,19692.0
2025-02-21 10:00:00,117.4,117.97,117.21,117.71,14135.0,117.4,117.97,117.21,117.71,14135.0
2025-02-21 10:30:00,117.67,117.72,117.21,117.42,30459.0,117.67,117.72,117.21,117.42,30459.0
2025-02-21 11:00:00,117.38,117.63,117.19,117.47,22667.0,117.38,117.63,117.19,117.47,22667.0
2025-02-21 11:30:00,117.24,117.31,116.02,116.17,20589.0,117.24,117.31,116.02,116.17,20589.0
2025-02-21 12:00:00,116.22,116.33,115.62,115.64,16144.0,116.22,116.33,115.62,115.64,16144.0
2025-02-21 12:30:00,115.7,115.71,114.86,114.87,18413.0,115.7,115.71,114.86,114.87,18413.0
2025-02-21 13:00:00,114.87,114.93,114.1,114.74,58007.0,114.87,114.93,114.1,114.74,58007.0
2025-02-21 13:30:00,114.74,115.33,114.61,114.99,18359.0,114.74,115.33,114.61,114.99,18359.0
2025-02-21 14:00:00,114.9,115.45,114.77,115.12,9917.0,114.9,115.45,114.77,115.12,9917.0
2025-02-21 14:30:00,115.24,115.24,114.82,114.92,12432.0,115.24,115.24,114.82,114.92,12432.0
2025-02-21 15:00:00,114.82,115.72,114.8,115.68,15771.0,114.82,115.72,114.8,115.68,15771.0
2025-02-21 15:30:00,115.62,116.52,115.62,115.97,80565.0,115.62,116.52,115.62,115.97,80565.0
2025-02-24 09:30:00,116.67,117.18,114.75,115.55,13562.0,116.67,117.18,114.75,115.55,13562.0
2025-02-24 10:00:00,115.46,116.01,115.16,115.68,10964.0,115.46,116.01,115.16,115.68,10964.0
2025-02-24 10:30:00,115.35,115.5,114.96,115.05,5640.0,115.35,115.5,114.96,115.05,5640.0
2025-02-24 11:00:00,115.06,115.87,114.83,115.87,12342.0,115.06,115.87,114.83,115.87,12342.0
2025-02-24 11:30:00,115.9,115.92,115.35,115.36,8506.0,115.9,115.92,115.35,115.36,8506.0
2025-02-24 12:00:00,115.34,115.45,115.08,115.26,9008.0,115.34,115.45,115.08,115.26,9008.0
2025-02-24 12:30:00,115.38,115.78,115.38,115.59,10063.0,115.38,115.78,115.38,115.59,10063.0
2025-02-24 13:00:00,115.58,115.86,115.57,115.75,9504.0,115.58,115.86,115.57,115.75,9504.0
2025-02-24 13:30:00,115.7,115.99,115.49,115.54,8473.0,115.7,115.99,115.49,115.54,8473.0
2025-02-24 14:00:00,115.6,115.93,115.57,115.87,11513.0,115.6,115.93,115.57,115.87,11513.0
2025-02-24 14:30:00,115.87,115.96,115.6,115.85,13542.0,115.87,115.96,115.6,115.85,13542.0
2025-02-24 15:00:00,115.82,116.0,115.65,115.68,24519.0,115.82,116.0,115.65,115.68,24519.0
2025-02-24 15:30:00,115.67,115.86,115.23,115.45,110841.0,115.67,115.86,115.23,115.45,110841.0
2025-02-25 09:30:00,116.1,117.74,116.1,117.1,16596.0,116.1,117.74,116.1,117.1,16596.0
2025-02-25 10:00:00,116.85,116.99,115.96,115.97,22038.0,116.85,116.99,115.96,115.97,22038.0
2025-02-25 10:30:00,115.98,117.48,115.76,117.26,36736.0,115.98,117.48,115.76,117.26,36736.0
2025-02-25 11:00:00,117.26,117.38,116.94,116.97,24345.0,117.26,117.38,116.94,116.97,24345.0
2025-02-25 11:30:00,116.94,116.94,116.21,116.47,48320.0,116.94,116.94,116.21,116.47,48320.0
2025-02-25 12:00:00,116.47,116.91,116.35,116.83,29704.0,116.47,116.91,116.35,116.83,29704.0
2025-02-25 12:30:00,116.84,118.34,116.81,118.34,66603.0,116.84,118.34,116.81,118.34,66603.0
2025-02-25 13:00:00,118.22,118.85,118.22,118.42,23126.0,118.22,118.85,118.22,118.42,23126.0
2025-02-25 13:30:00,118.37,118.63,118.21,118.23,15132.0,118.37,118.63,118.21,118.23,15132.0
2025-02-25 14:00:00,118.16,118.32,117.76,117.93,18838.0,118.16,118.32,117.76,117.93,18838.0
2025-02-25 14:30:00,117.92,118.78,117.92,118.21,40896.0,117.92,118.78,117.92,118.21,40896.0
2025-02-25 15:00:00,118.29,118.9,118.17,118.67,23544.0,118.29,118.9,118.17,118.67,23544.0
2025-02-25 15:30:00,118.65,118.83,118.23,118.8,130407.0,118.65,118.83,118.23,118.8,130407.0
2025-02-26 09:30:00,119.33,119.4,118.36,118.76,29278.0,119.33,119.4,118.36,118.76,29278.0
2025-02-26 10:00:00,118.5,119.03,118.31,118.49,10379.0,118.5,119.03,118.31,118.49,10379.0
2025-02-26 10:30:00,118.41,118.63,118.14,118.15,12177.0,118.41,118.63,118.14,118.15,12177.0
2025-02-26 11:00:00,118.24,118.47,117.92,118.31,13789.0,118.24,118.47,117.92,118.31,13789.0
2025-02-26 11:30:00,118.41,118.83,118.21,118.48,38843.0,118.41,118.83,118.21,118.48,38843.0
2025-02-26 12:00:00,118.48,118.8,118.48,118.76,6622.0,118.48,118.8,118.48,118.76,6622.0
2025-02-26 12:30:00,118.76,118.76,118.03,118.07,15700.0,118.76,118.76,118.03,118.07,15700.0
2025-02-26 13:00:00,118.09,118.38,118.08,118.08,7564.0,118.09,118.38,118.08,118.08,7564.0
2025-02-26 13:30:00,118.15,118.15,117.5,117.95,16499.0,118.15,118.15,117.5,117.95,16499.0
2025-02-26 14:00:00,117.98,118.25,117.74,118.16,6383.0,117.98,118.25,117.74,118.16,6383.0
2025-02-26 14:30:00,118.2,118.48,118.17,118.17,7441.0,118.2,118.48,118.17,118.17,7441.0
2025-02-26 15:00:00,118.21,118.33,118.02,118.02,13064.0,118.21,118.33,118.02,118.02,13064.0
2025-02-26 15:30:00,118.0,118.74,118.0,118.7,87009.0,118.0,118.74,118.0,118.7,87009.0
2025-02-27 09:30:00,118.02,118.75,116.82,118.53,10734.0,118.02,118.75,116.82,118.53,10734.0
2025-02-27 10:00:00,118.55,118.83,118.2,118.53,5224.0,118.55,118.83,118.2,118.53,5224.0
2025-02-27 10:30:00,118.6,118.73,118.22,118.23,5725.0,118.6,118.73,118.22,118.23,5725.0
2025-02-27 11:00:00,118.22,118.79,118.22,118.34,5593.0,118.22,118.79,118.22,118.34,5593.0
2025-02-27 11:30:00,118.29,118.73,118.28,118.36,4922.0,118.29,118.73,118.28,118.36,4922.0
2025-02-27 12:00:00,118.33,118.36,117.9,118.13,2775.0,118.33,118.36,117.9,118.13,2775.0
2025-02-27 12:30:00,118.21,118.36,118.02,118.02,2580.0,118.21,118.36,118.02,118.02,2580.0
2025-02-27 13:00:00,118.18,118.55,118.15,118.34,11611.0,118.18,118.55,118.15,118.34,11611.0
2025-02-27 13:30:00,118.27,118.43,117.72,117.72,7182.0,118.27,118.43,117.72,117.72,7182.0
2025-02-27 14:00:00,117.61,117.82,117.25,117.25,6911.0,117.61,117.82,117.25,117.25,6911.0
2025-02-27 14:30:00,116.82,116.95,116.54,116.91,10455.0,116.82,116.95,116.54,116.91,10455.0
2025-02-27 15:00:00,116.79,116.85,116.22,116.23,21131.0,116.79,116.85,116.22,116.23,21131.0
2025-02-27 15:30:00,116.23,116.55,116.02,116.51,82530.0,116.23,116.55,116.02,116.51,82530.0
2025-02-28 09:30:00,117.08,117.08,116.24,116.96,23070.0,117.08,117.08,116.24,116.96,23070.0
2025-02-28 10:00:00,117.0,117.49,116.93,117.2,9779.0,117.0,117.49,116.93,117.2,9779.0
2025-02-28 10:30:00,117.2,117.88,117.2,117.56,11071.0,117.2,117.88,117.2,117.56,11071.0
2025-02-28 11:00:00,117.59,118.11,117.59,117.96,14841.0,117.59,118.11,117.59,117.96,14841.0
2025-02-28 11:30:00,117.81,118.16,117.56,118.11,16027.0,117.81,118.16,117.56,118.11,16027.0
2025-02-28 12:00:00,118.1,118.2,117.7,117.75,17811.0,118.1,118.2,117.7,117.75,17811.0
2025-02-28 12:30:00,117.72,117.78,117.05,117.14,16923.0,117.72,117.78,117.05,117.14,16923.0
2025-02-28 13:00:00,117.08,117.27,116.32,116.55,9678.0,117.08,117.27,116.32,116.55,9678.0
2025-02-28 13:30:00,116.4,116.95,116.26,116.26,13641.0,116.4,116.95,116.26,116.26,13641.0
2025-02-28 14:00:00,116.34,116.58,116.29,116.48,8544.0,116.34,116.58,116.29,116.48,8544.0
2025-02-28 14:30:00,116.48,116.86,116.47,116.73,14703.0,116.48,116.86,116.47,116.73,14703.0
2025-02-28 15:00:00,116.64,117.05,116.64,116.83,37634.0,116.64,117.05,116.64,116.83,37634.0
2025-02-28 15:30:00,116.79,117.86,116.26,117.6,108748.0,116.79,117.86,116.26,117.6,108748.0
2025-03-03 09:30:00,117.13,118.66,117.0,117.21,27921.0,117.13,118.66,117.0,117.21,27921.0
2025-03-03 10:00:00,117.0,118.0,116.63,118.0,22776.0,117.0,118.0,116.63,118.0,22776.0
2025-03-03 10:30:00,118.15,118.58,118.0,118.0,10347.0,118.15,118.58,118.0,118.0,10347.0
2025-03-03 11:00:00,118.18,118.24,117.75,117.75,15761.0,118.18,118.24,117.75,117.75,15761.0
2025-03-03 11:30:00,117.67,117.94,117.34,117.93,10159.0,117.67,117.94,117.34,117.93,10159.0
2025-03-03 12:00:00,117.88,118.45,117.77,118.35,16824.0,117.88,118.45,117.77,118.35,16824.0
2025-03-03 12:30:00,118.34,118.96,118.22,118.72,37027.0,118.34,118.96,118.22,118.72,37027.0
2025-03-03 13:00:00,118.82,118.85,118.31,118.32,24800.0,118.82,118.85,118.31,118.32,24800.0
2025-03-03 13:30:00,118.28,118.7,118.14,118.42,30160.0,118.28,118.7,118.14,118.42,30160.0
2025-03-03 14:00:00,118.46,118.79,118.42,118.45,22171.0,118.46,118.79,118.42,118.45,22171.0
2025-03-03 14:30:00,118.44,118.85,117.34,117.43,38336.0,118.44,118.85,117.34,117.43,38336.0
2025-03-03 15:00:00,117.44,117.44,116.39,116.58,32439.0,117.44,117.44,116.39,116.58,32439.0
2025-03-03 15:30:00,116.54,116.88,116.04,116.34,98312.0,116.54,116.88,116.04,116.34,98312.0
2025-03-04 09:30:00,115.01,115.67,112.85,112.98,25624.0,115.01,115.67,112.85,112.98,25624.0
2025-03-04 10:00:00,112.95,113.17,112.03,112.43,27775.0,112.95,113.17,112.03,112.43,27775.0
2025-03-04 10:30:00,112.48,112.69,111.44,112.04,17775.0,112.48,112.69,111.44,112.04,17775.0
2025-03-04 11:00:00,112.12,112.51,111.62,111.69,20062.0,112.12,112.51,111.62,111.69,20062.0
2025-03-04 11:30:00,111.8,112.67,111.67,112.54,14583.0,111.8,112.67,111.67,112.54,14583.0
2025-03-04 12:00:00,112.64,113.27,112.32,113.05,12071.0,112.64,113.27,112.32,113.05,12071.0
2025-03-04 12:30:00,112.99,113.33,112.95,112.95,9697.0,112.99,113.33,112.95,112.95,9697.0
2025-03-04 13:00:00,113.06,113.63,113.05,113.37,9377.0,113.06,113.63,113.05,113.37,9377.0
2025-03-04 13:30:00,113.23,113.96,113.19,113.93,8869.0,113.23,113.96,113.19,113.93,8869.0
2025-03-04 14:00:00,113.93,114.74,113.82,114.33,13620.0,113.93,114.74,113.82,114.33,13620.0
2025-03-04 14:30:00,114.31,114.76,114.17,114.6,11492.0,114.31,114.76,114.17,114.6,11492.0
2025-03-04 15:00:00,114.6,115.06,114.38,114.54,27450.0,114.6,115.06,114.38,114.54,27450.0
2025-03-04 15:30:00,114.53,114.53,112.93,112.97,102794.0,114.53,114.53,112.93,112.97,102794.0
2025-03-05 09:30:00,113.97,115.81,112.84,114.79,8229.0,113.97,115.81,112.84,114.79,8229.0
2025-03-05 10:00:00,115.19,115.9,114.4,114.67,9837.0,115.19,115.9,114.4,114.67,9837.0
2025-03-05 10:30:00,114.54,115.18,114.35,114.44,10820.0,114.54,115.18,114.35,114.44,10820.0
2025-03-05 11:00:00,114.25,114.33,113.79,113.9,9688.0,114.25,114.33,113.79,113.9,9688.0
2025-03-05 11:30:00,113.8,114.28,113.47,114.15,7199.0,113.8,114.28,113.47,114.15,7199.0
2025-03-05 12:00:00,114.04,114.7,114.03,114.47,18579.0,114.04,114.7,114.03,114.47,18579.0
2025-03-05 12:30:00,114.55,114.9,114.45,114.87,11652.0,114.55,114.9,114.45,114.87,11652.0
2025-03-05 13:00:00,114.91,115.18,114.49,114.95,10583.0,114.91,115.18,114.49,114.95,10583.0
2025-03-05 13:30:00,114.95,115.52,114.69,115.52,7016.0,114.95,115.52,114.69,115.52,7016.0
2025-03-05 14:00:00,115.51,116.35,115.5,116.18,17473.0,115.51,116.35,115.5,116.18,17473.0
2025-03-05 14:30:00,116.23,116.44,116.1,116.31,9569.0,116.23,116.44,116.1,116.31,9569.0
2025-03-05 15:00:00,116.28,117.1,116.28,117.04,33657.0,116.28,117.1,116.28,117.04,33657.0
2025-03-05 15:30:00,117.04,117.28,116.32,117.01,117716.0,117.04,117.28,116.32,117.01,117716.0
2025-03-06 09:30:00,116.59,117.43,115.88,116.93,12582.0,116.59,117.43,115.88,116.93,12582.0
2025-03-06 10:00:00,116.89,117.59,116.59,117.14,20910.0,116.89,117.59,116.59,117.14,20910.0
2025-03-06 10:30:00,117.28,118.29,117.15,117.86,21179.0,117.28,118.29,117.15,117.86,21179.0
2025-03-06 11:00:00,118.07,118.27,117.57,118.0,14338.0,118.07,118.27,117.57,118.0,14338.0
2025-03-06 11:30:00,118.04,118.35,117.21,117.3,13105.0,118.04,118.35,117.21,117.3,13105.0
2025-03-06 12:00:00,117.37,117.37,116.83,116.83,8662.0,117.37,117.37,116.83,116.83,8662.0
2025-03-06 12:30:00,116.96,117.24,116.81,117.23,15654.0,116.96,117.24,116.81,117.23,15654.0
2025-03-06 13:00:00,117.08,117.19,116.84,116.91,29496.0,117.08,117.19,116.84,116.91,29496.0
2025-03-06 13:30:00,116.91,117.37,116.78,117.37,13414.0,116.91,117.37,116.78,117.37,13414.0
2025-03-06 14:00:00,117.43,117.69,117.42,117.57,15468.0,117.43,117.69,117.42,117.57,15468.0
2025-03-06 14:30:00,117.47,118.79,117.46,117.82,17971.0,117.47,118.79,117.46,117.82,17971.0
2025-03-06 15:00:00,117.73,119.0,117.73,118.72,36350.0,117.73,119.0,117.73,118.72,36350.0
2025-03-06 15:30:00,118.74,118.95,118.06,118.18,137153.0,118.74,118.95,118.06,118.18,137153.0
2025-03-07 09:30:00,118.01,118.24,116.6,117.39,13449.0,118.01,118.24,116.6,117.39,13449.0
2025-03-07 10:00:00,117.56,117.97,115.56,116.06,19249.0,117.56,117.97,115.56,116.06,19249.0
2025-03-07 10:30:00,116.02,116.15,115.25,115.59,20041.0,116.02,116.15,115.25,115.59,20041.0
2025-03-07 11:00:00,115.63,115.64,115.1,115.32,28615.0,115.63,115.64,115.1,115.32,28615.0
2025-03-07 11:30:00,115.27,115.35,114.12,114.71,45974.0,115.27,115.35,114.12,114.71,45974.0
2025-03-07 12:00:00,114.69,114.98,114.11,114.98,10194.0,114.69,114.98,114.11,114.98,10194.0
2025-03-07 12:30:00,114.9,116.46,114.89,115.9,15424.0,114.9,116.46,114.89,115.9,15424.0
2025-03-07 13:00:00,115.9,116.46,115.83,116.19,27451.0,115.9,116.46,115.83,116.19,27451.0
2025-03-07 13:30:00,116.33,117.08,116.18,116.96,8872.0,116.33,117.08,116.18,116.96,8872.0
2025-03-07 14:00:00,116.92,117.4,116.71,117.4,13931.0,116.92,117.4,116.71,117.4,13931.0
2025-03-07 14:30:00,117.12,117.4,116.56,116.61,12702.0,117.12,117.4,116.56,116.61,12702.0
2025-03-07 15:00:00,116.46,117.44,116.46,117.13,18620.0,116.46,117.44,116.46,117.13,18620.0
2025-03-07 15:30:00,117.13,117.43,116.53,117.08,80102.0,117.13,117.43,116.53,117.08,80102.0
2025-03-10 09:30:00,115.95,118.58,115.74,118.29,22540.0,115.95,118.58,115.74,118.29,22540.0
2025-03-10 10:00:00,118.32,118.54,117.05,117.66,28662.0,118.32,118.54,117.05,117.66,28662.0
2025-03-10 10:30:00,117.57,117.72,116.71,117.4,34059.0,117.57,117.72,116.71,117.4,34059.0
2025-03-10 11:00:00,117.48,117.68,117.08,117.55,22687.0,117.48,117.68,117.08,117.55,22687.0
2025-03-10 11:30:00,117.64,118.26,117.45,117.54,39350.0,117.64,118.26,117.45,117.54,39350.0
2025-03-10 12:00:00,117.54,118.19,117.45,118.11,14135.0,117.54,118.19,117.45,118.11,14135.0
2025-03-10 12:30:00,118.28,118.41,117.52,117.7,17599.0,118.28,118.41,117.52,117.7,17599.0
2025-03-10 13:00:00,117.68,117.8,117.39,117.59,9658.0,117.68,117.8,117.39,117.59,9658.0
2025-03-10 13:30:00,117.56,117.57,116.81,116.85,8206.0,117.56,117.57,116.81,116.85,8206.0
2025-03-10 14:00:00,116.79,116.91,115.76,115.95,14835.0,116.79,116.91,115.76,115.95,14835.0
2025-03-10 14:30:00,116.03,116.1,115.57,115.68,15414.0,116.03,116.1,115.57,115.68,15414.0
2025-03-10 15:00:00,115.65,116.8,115.49,116.29,17961.0,115.65,116.8,115.49,116.29,17961.0
2025-03-10 15:30:00,116.43,116.62,115.7,115.75,73072.0,116.43,116.62,115.7,115.75,73072.0
2025-03-11 09:30:00,115.51,116.39,115.08,115.82,24450.0,115.51,116.39,115.08,115.82,24450.0
2025-03-11 10:00:00,115.69,116.01,113.57,113.86,35886.0,115.69,116.01,113.57,113.86,35886.0
2025-03-11 10:30:00,114.02,114.39,113.12,113.43,26708.0,114.02,114.39,113.12,113.43,26708.0
2025-03-11 11:00:00,113.41,113.88,113.11,113.15,22913.0,113.41,113.88,113.11,113.15,22913.0
2025-03-11 11:30:00,113.18,113.82,113.11,113.3,19555.0,113.18,113.82,113.11,113.3,19555.0
2025-03-11 12:00:00,113.2,113.37,112.31,112.84,18075.0,113.2,113.37,112.31,112.84,18075.0
2025-03-11 12:30:00,112.8,113.08,112.31,112.31,19475.0,112.8,113.08,112.31,112.31,19475.0
2025-03-11 13:00:00,112.43,112.5,111.92,111.95,21366.0,112.43,112.5,111.92,111.95,21366.0
2025-03-11 13:30:00,112.13,112.41,111.75,112.27,32779.0,112.13,112.41,111.75,112.27,32779.0
2025-03-11 14:00:00,112.3,113.08,112.29,112.89,29068.0,112.3,113.08,112.29,112.89,29068.0
2025-03-11 14:30:00,112.81,113.85,112.61,113.33,47316.0,112.81,113.85,112.61,113.33,47316.0
2025-03-11 15:00:00,113.27,113.49,112.59,112.9,38263.0,113.27,113.49,112.59,112.9,38263.0
2025-03-11 15:30:00,112.87,113.16,112.35,112.39,149408.0,112.87,113.16,112.35,112.39,149408.0
2025-03-12 09:30:00,112.71,113.5,112.16,113.08,35113.0,112.71,113.5,112.16,113.08,35113.0
2025-03-12 10:00:00,113.04,113.84,112.72,113.23,23847.0,113.04,113.84,112.72,113.23,23847.0
2025-03-12 10:30:00,113.06,113.14,112.26,112.64,21740.0,113.06,113.14,112.26,112.64,21740.0
2025-03-12 11:00:00,112.61,113.39,112.53,113.29,30622.0,112.61,113.39,112.53,113.29,30622.0
2025-03-12 11:30:00,113.3,113.46,113.06,113.39,23509.0,113.3,113.46,113.06,113.39,23509.0
2025-03-12 12:00:00,113.28,113.62,113.23,113.36,38905.0,113.28,113.62,113.23,113.36,38905.0
2025-03-12 12:30:00,113.57,113.89,113.23,113.47,16221.0,113.57,113.89,113.23,113.47,16221.0
2025-03-12 13:00:00,113.44,114.14,113.44,113.91,19150.0,113.44,114.14,113.44,113.91,19150.0
2025-03-12 13:30:00,113.83,114.02,113.42,113.88,24360.0,113.83,114.02,113.42,113.88,24360.0
2025-03-12 14:00:00,113.94,114.41,113.8,114.41,37485.0,113.94,114.41,113.8,114.41,37485.0
2025-03-12 14:30:00,114.41,114.7,114.23,114.51,36221.0,114.41,114.7,114.23,114.51,36221.0
2025-03-12 15:00:00,114.51,114.51,114.0,114.07,34495.0,114.51,114.51,114.0,114.07,34495.0
2025-03-12 15:30:00,114.07,114.11,113.23,113.38,98130.0,114.07,114.11,113.23,113.38,98130.0
2025-03-13 09:30:00,113.24,114.57,113.24,114.57,34378.0,113.24,114.57,113.24,114.57,34378.0
2025-03-13 10:00:00,114.32,115.01,113.42,113.56,20679.0,114.32,115.01,113.42,113.56,20679.0
2025-03-13 10:30:00,113.56,113.76,112.64,112.91,27097.0,113.56,113.76,112.64,112.91,27097.0
2025-03-13 11:00:00,112.99,113.06,112.08,112.2,37193.0,112.99,113.06,112.08,112.2,37193.0
2025-03-13 11:30:00,112.2,112.31,110.88,110.99,30976.0,112.2,112.31,110.88,110.99,30976.0
2025-03-13 12:00:00,111.06,111.26,110.81,111.11,19106.0,111.06,111.26,110.81,111.11,19106.0
2025-03-13 12:30:00,111.11,111.66,110.98,111.48,18032.0,111.11,111.66,110.98,111.48,18032.0
2025-03-13 13:00:00,111.5,111.72,110.51,110.69,18468.0,111.5,111.72,110.51,110.69,18468.0
2025-03-13 13:30:00,110.58,110.58,109.76,110.0,31619.0,110.58,110.58,109.76,110.0,31619.0
2025-03-13 14:00:00,109.93,110.93,109.9,110.81,22565.0,109.93,110.93,109.9,110.81,22565.0
2025-03-13 14:30:00,110.74,111.32,110.73,111.32,33810.0,110.74,111.32,110.73,111.32,33810.0
2025-03-13 15:00:00,111.25,111.65,110.85,111.01,46923.0,111.25,111.65,110.85,111.01,46923.0
2025-03-13 15:30:00,111.01,111.27,110.78,111.0,165021.0,111.01,111.27,110.78,111.0,165021.0
2025-03-14 09:30:00,113.13,114.38,112.53,114.02,31987.0,113.13,114.38,112.53,114.02,31987.0
2025-03-14 10:00:00,113.87,113.87,111.61,112.5,30595.0,113.87,113.87,111.61,112.5,30595.0
2025-03-14 10:30:00,112.55,113.52,112.54,113.49,12444.0,112.55,113.52,112.54,113.49,12444.0
2025-03-14 11:00:00,113.59,113.83,113.31,113.68,21244.0,113.59,113.83,113.31,113.68,21244.0
2025-03-14 11:30:00,113.87,113.9,113.43,113.62,31847.0,113.87,113.9,113.43,113.62,31847.0
2025-03-14 12:00:00,113.7,113.82,112.99,113.01,15897.0,113.7,113.82,112.99,113.01,15897.0
2025-03-14 12:30:00,113.01,113.64,113.01,113.53,16874.0,113.01,113.64,113.01,113.53,16874.0
2025-03-14 13:00:00,113.58,113.6,113.11,113.23,12511.0,113.58,113.6,113.11,113.23,12511.0
2025-03-14 13:30:00,113.22,113.37,112.98,113.08,17514.0,113.22,113.37,112.98,113.08,17514.0
2025-03-14 14:00:00,113.07,113.58,113.05,113.35,12349.0,113.07,113.58,113.05,113.35,12349.0
2025-03-14 14:30:00,113.39,113.64,113.3,113.46,18746.0,113.39,113.64,113.3,113.46,18746.0
2025-03-14 15:00:00,113.51,114.33,113.49,113.96,27941.0,113.51,114.33,113.49,113.96,27941.0
2025-03-14 15:30:00,114.01,114.52,113.59,114.29,105482.0,114.01,114.52,113.59,114.29,105482.0
2025-03-17 09:30:00,114.27,115.81,113.18,114.71,23972.0,114.27,115.81,113.18,114.71,23972.0
2025-03-17 10:00:00,114.52,114.94,114.26,114.52,11242.0,114.52,114.94,114.26,114.52,11242.0
2025-03-17 10:30:00,114.5,114.96,114.36,114.51,5453.0,114.5,114.96,114.36,114.51,5453.0
2025-03-17 11:00:00,114.51,114.88,114.45,114.88,4621.0,114.51,114.88,114.45,114.88,4621.0
2025-03-17 11:30:00,114.79,114.79,114.01,114.01,4467.0,114.79,114.79,114.01,114.01,4467.0
2025-03-17 12:00:00,113.92,114.42,113.92,114.21,6381.0,113.92,114.42,113.92,114.21,6381.0
2025-03-17 12:30:00,114.14,114.71,114.14,114.52,5583.0,114.14,114.71,114.14,114.52,5583.0
2025-03-17 13:00:00,114.49,114.5,114.2,114.37,5401.0,114.49,114.5,114.2,114.37,5401.0
2025-03-17 13:30:00,114.39,114.72,114.32,114.65,4246.0,114.39,114.72,114.32,114.65,4246.0
2025-03-17 14:00:00,114.68,115.2,114.68,114.9,9111.0,114.68,115.2,114.68,114.9,9111.0
2025-03-17 14:30:00,114.99,115.65,114.98,115.34,18340.0,114.99,115.65,114.98,115.34,18340.0
2025-03-17 15:00:00,115.3,115.38,115.02,115.18,27654.0,115.3,115.38,115.02,115.18,27654.0
2025-03-17 15:30:00,115.1,115.29,114.66,114.67,106066.0,115.1,115.29,114.66,114.67,106066.0
2025-03-18 09:30:00,114.3,115.32,113.38,114.9,9388.0,114.3,115.32,113.38,114.9,9388.0
2025-03-18 10:00:00,115.01,115.19,114.52,114.68,8521.0,115.01,115.19,114.52,114.68,8521.0
2025-03-18 10:30:00,114.62,114.69,113.95,113.95,6529.0,114.62,114.69,113.95,113.95,6529.0
2025-03-18 11:00:00,113.84,113.86,113.41,113.41,5309.0,113.84,113.86,113.41,113.41,5309.0
2025-03-18 11:30:00,113.37,113.49,112.99,113.07,4839.0,113.37,113.49,112.99,113.07,4839.0
2025-03-18 12:00:00,113.14,113.52,113.07,113.44,4763.0,113.14,113.52,113.07,113.44,4763.0
2025-03-18 12:30:00,113.83,113.89,113.42,113.64,8035.0,113.83,113.89,113.42,113.64,8035.0
2025-03-18 13:00:00,113.6,114.37,113.58,114.09,5633.0,113.6,114.37,113.58,114.09,5633.0
2025-03-18 13:30:00,114.2,114.52,114.12,114.21,7660.0,114.2,114.52,114.12,114.21,7660.0
2025-03-18 14:00:00,114.22,114.41,113.98,113.98,9399.0,114.22,114.41,113.98,113.98,9399.0
2025-03-18 14:30:00,114.06,114.34,113.58,113.89,17007.0,114.06,114.34,113.58,113.89,17007.0
2025-03-18 15:00:00,113.88,114.43,113.65,114.33,20066.0,113.88,114.43,113.65,114.33,20066.0
2025-03-18 15:30:00,114.41,114.44,114.14,114.24,76458.0,114.41,114.44,114.14,114.24,76458.0
2025-03-19 09:30:00,113.08,114.28,113.08,113.55,12583.0,113.08,114.28,113.08,113.55,12583.0
2025-03-19 10:00:00,113.38,114.17,113.16,113.99,11003.0,113.38,114.17,113.16,113.99,11003.0
2025-03-19 10:30:00,114.09,114.15,113.44,113.52,19389.0,114.09,114.15,113.44,113.52,19389.0
2025-03-19 11:00:00,113.46,113.61,112.86,113.04,10221.0,113.46,113.61,112.86,113.04,10221.0
2025-03-19 11:30:00,113.05,113.53,113.05,113.34,7889.0,113.05,113.53,113.05,113.34,7889.0
2025-03-19 12:00:00,113.45,113.62,113.07,113.14,10457.0,113.45,113.62,113.07,113.14,10457.0
2025-03-19 12:30:00,113.23,113.3,112.95,112.95,12169.0,113.23,113.3,112.95,112.95,12169.0
2025-03-19 13:00:00,112.93,112.97,112.3,112.43,11862.0,112.93,112.97,112.3,112.43,11862.0
2025-03-19 13:30:00,112.42,112.64,111.65,111.7,14394.0,112.42,112.64,111.65,111.7,14394.0
2025-03-19 14:00:00,111.63,113.11,111.59,112.84,27549.0,111.63,113.11,111.59,112.84,27549.0
2025-03-19 14:30:00,112.84,114.21,112.84,113.83,49670.0,112.84,114.21,112.84,113.83,49670.0
2025-03-19 15:00:00,113.87,114.63,113.85,113.97,95563.0,113.87,114.63,113.85,113.97,95563.0
2025-03-19 15:30:00,114.06,114.77,114.06,114.53,102368.0,114.06,114.77,114.06,114.53,102368.0
2025-03-20 09:30:00,113.46,115.34,113.46,115.13,11756.0,113.46,115.34,113.46,115.13,11756.0
2025-03-20 10:00:00,115.0,116.18,114.83,116.15,37828.0,115.0,116.18,114.83,116.15,37828.0
2025-03-20 10:30:00,116.23,116.52,115.58,116.4,33527.0,116.23,116.52,115.58,116.4,33527.0
2025-03-20 11:00:00,116.52,116.65,116.11,116.25,13958.0,116.52,116.65,116.11,116.25,13958.0
2025-03-20 11:30:00,116.23,116.57,116.04,116.23,9024.0,116.23,116.57,116.04,116.23,9024.0
2025-03-20 12:00:00,116.17,116.6,116.13,116.28,23211.0,116.17,116.6,116.13,116.28,23211.0
2025-03-20 12:30:00,116.28,116.46,115.59,115.63,8196.0,116.28,116.46,115.59,115.63,8196.0
2025-03-20 13:00:00,115.66,115.9,115.14,115.14,7634.0,115.66,115.9,115.14,115.14,7634.0
2025-03-20 13:30:00,115.18,115.63,115.17,115.25,10375.0,115.18,115.63,115.17,115.25,10375.0
2025-03-20 14:00:00,115.28,115.55,115.22,115.3,6459.0,115.28,115.55,115.22,115.3,6459.0
2025-03-20 14:30:00,115.28,115.38,114.9,114.9,13271.0,115.28,115.38,114.9,114.9,13271.0
2025-03-20 15:00:00,114.99,115.28,114.81,114.81,12880.0,114.99,115.28,114.81,114.81,12880.0
2025-03-20 15:30:00,114.72,114.94,114.18,114.24,68587.0,114.72,114.94,114.18,114.24,68587.0
2025-03-21 09:30:00,112.14,112.39,110.8,111.47,77562.0,112.14,112.39,110.8,111.47,77562.0
2025-03-21 10:00:00,111.36,111.61,110.97,111.33,54268.0,111.36,111.61,110.97,111.33,54268.0
2025-03-21 10:30:00,111.34,112.1,111.0,112.1,9696.0,111.34,112.1,111.0,112.1,9696.0
2025-03-21 11:00:00,111.99,112.34,111.76,111.85,7402.0,111.99,112.34,111.76,111.85,7402.0
2025-03-21 11:30:00,111.91,112.11,111.56,111.58,8325.0,111.91,112.11,111.56,111.58,8325.0
2025-03-21 12:00:00,111.69,112.69,111.58,112.28,20422.0,111.69,112.69,111.58,112.28,20422.0
2025-03-21 12:30:00,112.32,112.55,112.04,112.55,9075.0,112.32,112.55,112.04,112.55,9075.0
2025-03-21 13:00:00,112.43,112.82,112.33,112.51,13660.0,112.43,112.82,112.33,112.51,13660.0
2025-03-21 13:30:00,112.51,113.06,112.26,112.61,14215.0,112.51,113.06,112.26,112.61,14215.0
2025-03-21 14:00:00,112.48,112.6,112.01,112.01,19982.0,112.48,112.6,112.01,112.01,19982.0
2025-03-21 14:30:00,112.0,112.54,112.0,112.33,15323.0,112.0,112.54,112.0,112.33,15323.0
2025-03-21 15:00:00,112.32,112.57,112.11,112.24,43885.0,112.32,112.57,112.11,112.24,43885.0
2025-03-21 15:30:00,112.24,112.41,111.61,111.78,285025.0,112.24,112.41,111.61,111.78,285025.0
2025-03-24 09:30:00,113.62,115.8,113.41,114.76,25535.0,113.62,115.8,113.41,114.76,25535.0
2025-03-24 10:00:00,114.72,115.37,114.72,115.14,24308.0,114.72,115.37,114.72,115.14,24308.0
2025-03-24 10:30:00,115.07,115.55,114.95,115.48,13524.0,115.07,115.55,114.95,115.48,13524.0
2025-03-24 11:00:00,115.57,115.58,115.31,115.38,19976.0,115.57,115.58,115.31,115.38,19976.0
2025-03-24 11:30:00,115.4,115.52,115.18,115.4,27303.0,115.4,115.52,115.18,115.4,27303.0
2025-03-24 12:00:00,115.41,115.89,115.18,115.18,20736.0,115.41,115.89,115.18,115.18,20736.0
2025-03-24 12:30:00,115.26,115.5,115.08,115.24,10882.0,115.26,115.5,115.08,115.24,10882.0
2025-03-24 13:00:00,115.24,115.38,114.96,115.38,8956.0,115.24,115.38,114.96,115.38,8956.0
2025-03-24 13:30:00,115.42,115.52,115.36,115.42,13341.0,115.42,115.52,115.36,115.42,13341.0
2025-03-24 14:00:00,115.47,115.54,115.17,115.3,24347.0,115.47,115.54,115.17,115.3,24347.0
2025-03-24 14:30:00,115.31,115.89,115.31,115.78,29104.0,115.31,115.89,115.31,115.78,29104.0
2025-03-24 15:00:00,115.75,116.18,115.44,116.14,40772.0,115.75,116.18,115.44,116.14,40772.0
2025-03-24 15:30:00,116.14,116.72,115.86,116.52,113874.0,116.14,116.72,115.86,116.52,113874.0
2025-03-25 09:30:00,115.5,116.75,115.12,116.04,26788.0,115.5,116.75,115.12,116.04,26788.0
2025-03-25 10:00:00,116.04,116.78,115.53,116.68,27394.0,116.04,116.78,115.53,116.68,27394.0
2025-03-25 10:30:00,116.7,116.86,116.35,116.39,6081.0,116.7,116.86,116.35,116.39,6081.0
2025-03-25 11:00:00,116.45,117.23,116.39,117.11,7219.0,116.45,117.23,116.39,117.11,7219.0
2025-03-25 11:30:00,117.11,117.28,116.72,116.79,23644.0,117.11,117.28,116.72,116.79,23644.0
2025-03-25 12:00:00,116.91,116.91,116.61,116.7,14295.0,116.91,116.91,116.61,116.7,14295.0
2025-03-25 12:30:00,116.41,116.75,116.36,116.7,5662.0,116.41,116.75,116.36,116.7,5662.0
2025-03-25 13:00:00,116.69,116.8,116.43,116.43,8098.0,116.69,116.8,116.43,116.43,8098.0
2025-03-25 13:30:00,116.52,116.57,116.36,116.47,8895.0,116.52,116.57,116.36,116.47,8895.0
2025-03-25 14:00:00,116.43,116.55,116.16,116.23,46456.0,116.43,116.55,116.16,116.23,46456.0
2025-03-25 14:30:00,116.23,116.43,116.12,116.28,30490.0,116.23,116.43,116.12,116.28,30490.0
2025-03-25 15:00:00,116.28,116.51,116.05,116.05,37008.0,116.28,116.51,116.05,116.05,37008.0
2025-03-25 15:30:00,116.06,116.34,115.09,116.08,136604.0,116.06,116.34,115.09,116.08,136604.0
2025-03-26 09:30:00,116.14,117.62,116.14,117.47,50768.0,116.14,117.62,116.14,117.47,50768.0
2025-03-26 10:00:00,117.36,118.24,117.19,117.86,21426.0,117.36,118.24,117.19,117.86,21426.0
2025-03-26 10:30:00,117.84,117.92,117.2,117.2,16531.0,117.84,117.92,117.2,117.2,16531.0
2025-03-26 11:00:00,117.26,117.42,116.38,116.57,26965.0,117.26,117.42,116.38,116.57,26965.0
2025-03-26 11:30:00,116.45,116.99,116.34,116.79,16981.0,116.45,116.99,116.34,116.79,16981.0
2025-03-26 12:00:00,116.82,117.07,116.75,117.04,10787.0,116.82,117.07,116.75,117.04,10787.0
2025-03-26 12:30:00,117.05,117.18,116.53,116.53,20691.0,117.05,117.18,116.53,116.53,20691.0
2025-03-26 13:00:00,116.52,116.83,116.25,116.25,31497.0,116.52,116.83,116.25,116.25,31497.0
2025-03-26 13:30:00,116.3,116.33,115.86,116.24,33497.0,116.3,116.33,115.86,116.24,33497.0
2025-03-26 14:00:00,116.31,116.9,116.26,116.88,32077.0,116.31,116.9,116.26,116.88,32077.0
2025-03-26 14:30:00,116.83,116.87,116.46,116.54,27155.0,116.83,116.87,116.46,116.54,27155.0
2025-03-26 15:00:00,116.51,116.74,116.33,116.56,41566.0,116.51,116.74,116.33,116.56,41566.0
2025-03-26 15:30:00,116.56,117.04,116.56,116.87,210424.0,116.56,117.04,116.56,116.87,210424.0
2025-03-27 09:30:00,116.29,117.32,115.72,117.16,15966.0,116.29,117.32,115.72,117.16,15966.0
2025-03-27 10:00:00,117.18,117.81,116.7,117.28,31683.0,117.18,117.81,116.7,117.28,31683.0
2025-03-27 10:30:00,117.4,117.4,116.9,116.98,14954.0,117.4,117.4,116.9,116.98,14954.0
2025-03-27 11:00:00,116.98,117.44,116.96,117.17,12347.0,116.98,117.44,116.96,117.17,12347.0
2025-03-27 11:30:00,117.17,117.29,116.61,116.67,22100.0,117.17,117.29,116.61,116.67,22100.0
2025-03-27 12:00:00,116.71,116.79,116.54,116.73,15648.0,116.71,116.79,116.54,116.73,15648.0
2025-03-27 12:30:00,116.66,116.82,116.08,116.11,12295.0,116.66,116.82,116.08,116.11,12295.0
2025-03-27 13:00:00,116.1,116.64,116.01,116.37,15425.0,116.1,116.64,116.01,116.37,15425.0
2025-03-27 13:30:00,116.37,116.65,116.16,116.53,24158.0,116.37,116.65,116.16,116.53,24158.0
2025-03-27 14:00:00,116.49,117.04,116.47,116.87,13746.0,116.49,117.04,116.47,116.87,13746.0
2025-03-27 14:30:00,116.86,117.11,116.84,116.94,12293.0,116.86,117.11,116.84,116.94,12293.0
2025-03-27 15:00:00,116.98,117.58,116.98,117.45,12444.0,116.98,117.58,116.98,117.45,12444.0
2025-03-27 15:30:00,117.46,117.46,116.82,117.17,81712.0,117.46,117.46,116.82,117.17,81712.0
2025-03-28 09:30:00,117.34,118.14,115.83,115.96,9602.0,117.34,118.14,115.83,115.96,9602.0
2025-03-28 10:00:00,115.75,116.33,115.4,115.48,37884.0,115.75,116.33,115.4,115.48,37884.0
2025-03-28 10:30:00,115.54,115.54,114.79,114.87,25561.0,115.54,115.54,114.79,114.87,25561.0
2025-03-28 11:00:00,114.87,114.87,114.37,114.7,10766.0,114.87,114.87,114.37,114.7,10766.0
2025-03-28 11:30:00,114.73,115.02,114.5,114.6,11855.0,114.73,115.02,114.5,114.6,11855.0
2025-03-28 12:00:00,114.68,114.77,114.26,114.27,9093.0,114.68,114.77,114.26,114.27,9093.0
2025-03-28 12:30:00,114.2,114.56,114.2,114.43,10961.0,114.2,114.56,114.2,114.43,10961.0
2025-03-28 13:00:00,114.43,114.43,113.49,113.49,12773.0,114.43,114.43,113.49,113.49,12773.0
2025-03-28 13:30:00,113.55,113.81,113.4,113.72,13660.0,113.55,113.81,113.4,113.72,13660.0
2025-03-28 14:00:00,113.73,113.75,113.23,113.35,22464.0,113.73,113.75,113.23,113.35,22464.0
2025-03-28 14:30:00,113.44,113.79,113.44,113.79,17625.0,113.44,113.79,113.44,113.79,17625.0
2025-03-28 15:00:00,113.81,114.12,113.65,113.75,17390.0,113.81,114.12,113.65,113.75,17390.0
2025-03-28 15:30:00,113.69,114.18,113.53,113.76,83067.0,113.69,114.18,113.53,113.76,83067.0
2025-03-31 09:30:00,112.69,112.69,110.87,111.78,25339.0,112.69,112.69,110.87,111.78,25339.0
2025-03-31 10:00:00,111.97,112.22,111.63,111.94,21481.0,111.97,112.22,111.63,111.94,21481.0
2025-03-31 10:30:00,111.95,112.46,111.66,111.81,20002.0,111.95,112.46,111.66,111.81,20002.0
2025-03-31 11:00:00,111.85,112.74,111.81,112.54,9235.0,111.85,112.74,111.81,112.54,9235.0
2025-03-31 11:30:00,112.53,112.83,112.36,112.67,6816.0,112.53,112.83,112.36,112.67,6816.0
2025-03-31 12:00:00,112.66,112.66,111.87,112.6,16197.0,112.66,112.66,111.87,112.6,16197.0
2025-03-31 12:30:00,112.63,113.58,112.55,113.02,9902.0,112.63,113.58,112.55,113.02,9902.0
2025-03-31 13:00:00,112.9,113.46,112.85,113.19,12818.0,112.9,113.46,112.85,113.19,12818.0
2025-03-31 13:30:00,113.17,113.42,112.98,113.12,10973.0,113.17,113.42,112.98,113.12,10973.0
2025-03-31 14:00:00,113.19,114.13,113.19,113.99,9619.0,113.19,114.13,113.19,113.99,9619.0
2025-03-31 14:30:00,114.0,114.31,113.89,114.01,10157.0,114.0,114.31,113.89,114.01,10157.0
2025-03-31 15:00:00,114.01,114.87,114.01,114.5,26675.0,114.01,114.87,114.01,114.5,26675.0
2025-03-31 15:30:00,114.48,115.5,114.04,114.19,127446.0,114.48,115.5,114.04,114.19,127446.0
2025-04-01 09:30:00,113.55,114.08,112.68,112.9,17201.0,113.55,114.08,112.68,112.9,17201.0
2025-04-01 10:00:00,112.55,113.51,112.39,113.35,21125.0,112.55,113.51,112.39,113.35,21125.0
2025-04-01 10:30:00,113.32,114.49,113.17,114.32,12188.0,113.32,114.49,113.17,114.32,12188.0
2025-04-01 11:00:00,114.27,115.17,114.27,114.87,18508.0,114.27,115.17,114.27,114.87,18508.0
2025-04-01 11:30:00,114.85,115.18,114.73,115.03,7874.0,114.85,115.18,114.73,115.03,7874.0
2025-04-01 12:00:00,115.05,115.47,115.05,115.31,28672.0,115.05,115.47,115.05,115.31,28672.0
2025-04-01 12:30:00,115.36,115.6,115.09,115.54,37583.0,115.36,115.6,115.09,115.54,37583.0
2025-04-01 13:00:00,115.53,115.71,115.01,115.01,32465.0,115.53,115.71,115.01,115.01,32465.0
2025-04-01 13:30:00,115.07,115.45,114.98,115.12,14039.0,115.07,115.45,114.98,115.12,14039.0
2025-04-01 14:00:00,115.15,115.15,114.36,114.47,23885.0,115.15,115.15,114.36,114.47,23885.0
2025-04-01 14:30:00,114.57,115.0,114.29,114.95,26444.0,114.57,115.0,114.29,114.95,26444.0
2025-04-01 15:00:00,115.02,115.3,114.67,114.67,36451.0,115.02,115.3,114.67,114.67,36451.0
2025-04-01 15:30:00,114.72,115.11,114.38,115.01,71258.0,114.72,115.11,114.38,115.01,71258.0
2025-04-02 09:30:00,113.54,114.85,113.54,113.93,7683.0,113.54,114.85,113.54,113.93,7683.0
2025-04-02 10:00:00,114.31,114.68,114.06,114.42,10647.0,114.31,114.68,114.06,114.42,10647.0
2025-04-02 10:30:00,114.6,115.16,114.46,115.14,10106.0,114.6,115.16,114.46,115.14,10106.0
2025-04-02 11:00:00,114.99,115.52,114.98,115.52,9350.0,114.99,115.52,114.98,115.52,9350.0
2025-04-02 11:30:00,115.38,115.71,115.34,115.71,8296.0,115.38,115.71,115.34,115.71,8296.0
2025-04-02 12:00:00,115.72,115.83,115.54,115.82,5801.0,115.72,115.83,115.54,115.82,5801.0
2025-04-02 12:30:00,115.78,116.35,115.63,116.35,7745.0,115.78,116.35,115.63,116.35,7745.0
2025-04-02 13:00:00,116.38,117.18,116.38,117.18,8622.0,116.38,117.18,116.38,117.18,8622.0
2025-04-02 13:30:00,117.07,117.17,115.82,116.29,7885.0,117.07,117.17,115.82,116.29,7885.0
2025-04-02 14:00:00,116.43,116.47,115.76,115.76,5524.0,116.43,116.47,115.76,115.76,5524.0
2025-04-02 14:30:00,115.87,116.58,115.85,115.87,10336.0,115.87,116.58,115.85,115.87,10336.0
2025-04-02 15:00:00,115.97,116.53,115.97,116.51,18153.0,115.97,116.53,115.97,116.51,18153.0
2025-04-02 15:30:00,116.47,117.29,116.41,117.15,72385.0,116.47,117.29,116.41,117.15,72385.0
2025-04-03 09:30:00,112.61,113.29,108.86,109.91,68268.0,112.61,113.29,108.86,109.91,68268.0
2025-04-03 10:00:00,109.61,110.1,108.89,109.23,83698.0,109.61,110.1,108.89,109.23,83698.0
2025-04-03 10:30:00,109.19,109.9,108.63,108.98,71422.0,109.19,109.9,108.63,108.98,71422.0
2025-04-03 11:00:00,108.92,110.26,108.9,110.04,80915.0,108.92,110.26,108.9,110.04,80915.0
2025-04-03 11:30:00,109.77,111.01,109.76,110.54,29229.0,109.77,111.01,109.76,110.54,29229.0
2025-04-03 12:00:00,110.68,111.26,110.39,111.24,27227.0,110.68,111.26,110.39,111.24,27227.0
2025-04-03 12:30:00,111.38,111.38,110.52,110.73,92497.0,111.38,111.38,110.52,110.73,92497.0
2025-04-03 13:00:00,110.78,111.02,109.92,110.3,45832.0,110.78,111.02,109.92,110.3,45832.0
2025-04-03 13:30:00,110.11,110.85,110.11,110.45,68665.0,110.11,110.85,110.11,110.45,68665.0
2025-04-03 14:00:00,110.55,110.81,109.82,109.95,78110.0,110.55,110.81,109.82,109.95,78110.0
2025-04-03 14:30:00,110.06,110.37,109.64,110.13,51258.0,110.06,110.37,109.64,110.13,51258.0
2025-04-03 15:00:00,110.13,110.16,109.03,109.38,57608.0,110.13,110.16,109.03,109.38,57608.0
2025-04-03 15:30:00,109.24,109.33,107.78,107.8,158470.0,109.24,109.33,107.78,107.8,158470.0
2025-04-04 09:30:00,104.89,106.09,103.11,104.67,56578.0,104.89,106.09,103.11,104.67,56578.0
2025-04-04 10:00:00,104.65,104.65,102.97,102.97,31658.0,104.65,104.65,102.97,102.97,31658.0
2025-04-04 10:30:00,102.98,102.98,100.56,101.95,26375.0,102.98,102.98,100.56,101.95,26375.0
2025-04-04 11:00:00,102.0,106.38,101.65,104.81,46364.0,102.0,106.38,101.65,104.81,46364.0
2025-04-04 11:30:00,104.77,104.83,103.78,104.2,9327.0,104.77,104.83,103.78,104.2,9327.0
2025-04-04 12:00:00,104.19,104.87,103.84,103.95,9876.0,104.19,104.87,103.84,103.95,9876.0
2025-04-04 12:30:00,103.8,104.62,103.69,104.5,25690.0,103.8,104.62,103.69,104.5,25690.0
2025-04-04 13:00:00,104.2,105.62,104.05,105.32,28247.0,104.2,105.62,104.05,105.32,28247.0
2025-04-04 13:30:00,105.13,105.68,104.5,105.41,58327.0,105.13,105.68,104.5,105.41,58327.0
2025-04-04 14:00:00,105.45,105.84,104.56,104.57,10158.0,105.45,105.84,104.56,104.57,10158.0
2025-04-04 14:30:00,104.67,105.31,104.15,104.79,15767.0,104.67,105.31,104.15,104.79,15767.0
2025-04-04 15:00:00,104.97,106.5,104.59,106.28,25641.0,104.97,106.5,104.59,106.28,25641.0
2025-04-04 15:30:00,105.95,106.67,105.39,105.69,104863.0,105.95,106.67,105.39,105.69,104863.0
2025-04-07 09:30:00,102.96,105.02,101.47,104.61,57940.0,102.96,105.02,101.47,104.61,57940.0
2025-04-07 10:00:00,104.4,110.44,102.42,103.87,74046.0,104.4,110.44,102.42,103.87,74046.0
2025-04-07 10:30:00,103.87,105.43,102.0,104.53,32650.0,103.87,105.43,102.0,104.53,32650.0
2025-04-07 11:00:00,105.43,106.46,101.22,101.57,36337.0,105.43,106.46,101.22,101.57,36337.0
2025-04-07 11:30:00,101.56,104.19,101.56,103.2,33582.0,101.56,104.19,101.56,103.2,33582.0
2025-04-07 12:00:00,102.95,102.95,101.75,102.56,25531.0,102.95,102.95,101.75,102.56,25531.0
2025-04-07 12:30:00,102.57,103.27,100.83,101.23,22254.0,102.57,103.27,100.83,101.23,22254.0
2025-04-07 13:00:00,101.35,103.01,101.13,103.0,34382.0,101.35,103.01,101.13,103.0,34382.0
2025-04-07 13:30:00,102.93,104.5,102.3,103.92,25619.0,102.93,104.5,102.3,103.92,25619.0
2025-04-07 14:00:00,104.07,104.32,102.34,102.51,29511.0,104.07,104.32,102.34,102.51,29511.0
2025-04-07 14:30:00,102.49,103.38,101.91,102.04,28166.0,102.49,103.38,101.91,102.04,28166.0
2025-04-07 15:00:00,101.98,102.84,101.57,101.57,43571.0,101.98,102.84,101.57,101.57,43571.0
2025-04-07 15:30:00,101.6,102.84,101.2,102.1,114040.0,101.6,102.84,101.2,102.1,114040.0
2025-04-08 09:30:00,104.68,104.68,101.81,104.22,19092.0,104.68,104.68,101.81,104.22,19092.0
2025-04-08 10:00:00,104.03,105.29,104.03,104.97,31298.0,104.03,105.29,104.03,104.97,31298.0
2025-04-08 10:30:00,104.83,105.29,103.67,103.68,10639.0,104.83,105.29,103.67,103.68,10639.0
2025-04-08 11:00:00,103.63,103.74,102.76,102.76,6352.0,103.63,103.74,102.76,102.76,6352.0
2025-04-08 11:30:00,102.87,104.01,102.82,103.7,9918.0,102.87,104.01,102.82,103.7,9918.0
2025-04-08 12:00:00,103.73,103.93,102.81,103.09,5910.0,103.73,103.93,102.81,103.09,5910.0
2025-04-08 12:30:00,103.27,103.42,101.08,101.15,10577.0,103.27,103.42,101.08,101.15,10577.0
2025-04-08 13:00:00,101.19,101.58,100.04,100.22,11421.0,101.19,101.58,100.04,100.22,11421.0
2025-04-08 13:30:00,100.23,101.87,100.23,101.32,18491.0,100.23,101.87,100.23,101.32,18491.0
2025-04-08 14:00:00,101.42,101.5,100.15,100.16,8162.0,101.42,101.5,100.15,100.16,8162.0
2025-04-08 14:30:00,100.29,101.56,99.99,100.04,25234.0,100.29,101.56,99.99,100.04,25234.0
2025-04-08 15:00:00,100.09,100.14,98.52,99.45,28552.0,100.09,100.14,98.52,99.45,28552.0
2025-04-08 15:30:00,99.43,99.43,97.34,98.66,103214.0,99.43,99.43,97.34,98.66,103214.0
2025-04-09 09:30:00,97.04,99.01,96.24,98.98,24692.0,97.04,99.01,96.24,98.98,24692.0
2025-04-09 10:00:00,98.58,99.88,98.14,98.83,44510.0,98.58,99.88,98.14,98.83,44510.0
2025-04-09 10:30:00,98.78,99.63,98.6,98.82,26715.0,98.78,99.63,98.6,98.82,26715.0
2025-04-09 11:00:00,98.62,99.79,98.58,99.54,16953.0,98.62,99.79,98.58,99.54,16953.0
2025-04-09 11:30:00,99.31,99.61,98.68,98.96,24438.0,99.31,99.61,98.68,98.96,24438.0
2025-04-09 12:00:00,99.06,101.42,98.93,100.32,220861.0,99.06,101.42,98.93,100.32,220861.0
2025-04-09 12:30:00,100.08,100.59,99.95,99.99,16763.0,100.08,100.59,99.95,99.99,16763.0
2025-04-09 13:00:00,100.0,108.23,99.88,105.55,49644.0,100.0,108.23,99.88,105.55,49644.0
2025-04-09 13:30:00,105.94,108.57,105.48,108.48,51103.0,105.94,108.57,105.48,108.48,51103.0
2025-04-09 14:00:00,108.78,109.86,107.43,108.94,33900.0,108.78,109.86,107.43,108.94,33900.0
2025-04-09 14:30:00,109.03,109.03,105.84,105.86,36362.0,109.03,109.03,105.84,105.86,36362.0
2025-04-09 15:00:00,105.81,107.96,105.65,107.24,70758.0,105.81,107.96,105.65,107.24,70758.0
2025-04-09 15:30:00,107.26,109.17,106.84,109.11,249677.0,107.26,109.17,106.84,109.11,249677.0
2025-04-10 09:30:00,106.64,107.69,105.48,106.16,60144.0,106.64,107.69,105.48,106.16,60144.0
2025-04-10 10:00:00,105.98,106.12,104.45,104.92,122819.0,105.98,106.12,104.45,104.92,122819.0
2025-04-10 10:30:00,105.3,105.33,104.01,104.01,25805.0,105.3,105.33,104.01,104.01,25805.0
2025-04-10 11:00:00,104.24,104.63,103.52,103.75,44718.0,104.24,104.63,103.52,103.75,44718.0
2025-04-10 11:30:00,103.55,103.68,102.12,102.3,27206.0,103.55,103.68,102.12,102.3,27206.0
2025-04-10 12:00:00,102.51,102.7,100.48,100.8,43247.0,102.51,102.7,100.48,100.8,43247.0
2025-04-10 12:30:00,100.82,102.89,100.82,102.42,21250.0,100.82,102.89,100.82,102.42,21250.0
2025-04-10 13:00:00,102.48,103.46,100.91,102.56,38929.0,102.48,103.46,100.91,102.56,38929.0
2025-04-10 13:30:00,102.51,104.11,102.5,103.63,23185.0,102.51,104.11,102.5,103.63,23185.0
2025-04-10 14:00:00,103.62,104.58,102.58,104.58,78054.0,103.62,104.58,102.58,104.58,78054.0
2025-04-10 14:30:00,104.57,104.83,103.51,103.77,32031.0,104.57,104.83,103.51,103.77,32031.0
2025-04-10 15:00:00,103.77,104.74,102.92,103.0,34049.0,103.77,104.74,102.92,103.0,34049.0
2025-04-10 15:30:00,103.0,103.66,101.7,102.97,114890.0,103.0,103.66,101.7,102.97,114890.0
2025-04-11 09:30:00,102.43,103.73,101.52,102.86,18821.0,102.43,103.73,101.52,102.86,18821.0
2025-04-11 10:00:00,102.86,103.64,101.27,101.27,17311.0,102.86,103.64,101.27,101.27,17311.0
2025-04-11 10:30:00,101.4,102.47,101.23,101.23,7896.0,101.4,102.47,101.23,101.23,7896.0
2025-04-11 11:00:00,101.74,102.19,100.73,101.24,9708.0,101.74,102.19,100.73,101.24,9708.0
2025-04-11 11:30:00,101.46,102.34,101.34,102.33,6723.0,101.46,102.34,101.34,102.33,6723.0
2025-04-11 12:00:00,102.29,103.04,101.99,102.79,18105.0,102.29,103.04,101.99,102.79,18105.0
2025-04-11 12:30:00,102.96,103.99,102.96,103.46,10662.0,102.96,103.99,102.96,103.46,10662.0
2025-04-11 13:00:00,103.45,103.7,102.67,102.86,15467.0,103.45,103.7,102.67,102.86,15467.0
2025-04-11 13:30:00,102.92,105.15,102.91,104.72,12309.0,102.92,105.15,102.91,104.72,12309.0
2025-04-11 14:00:00,104.5,104.72,104.11,104.64,53077.0,104.5,104.72,104.11,104.64,53077.0
2025-04-11 14:30:00,104.79,105.14,104.52,104.61,14076.0,104.79,105.14,104.52,104.61,14076.0
2025-04-11 15:00:00,104.49,105.18,104.49,104.7,19639.0,104.49,105.18,104.49,104.7,19639.0
2025-04-11 15:30:00,104.57,105.33,104.44,105.04,75347.0,104.57,105.33,104.44,105.04,75347.0
2025-04-14 09:30:00,107.14,107.4,104.54,105.06,12142.0,107.14,107.4,104.54,105.06,12142.0
2025-04-14 10:00:00,105.24,105.77,104.41,105.13,9074.0,105.24,105.77,104.41,105.13,9074.0
2025-04-14 10:30:00,104.9,105.42,104.19,104.7,12196.0,104.9,105.42,104.19,104.7,12196.0
2025-04-14 11:00:00,104.7,105.17,103.78,104.24,30569.0,104.7,105.17,103.78,104.24,30569.0
2025-04-14 11:30:00,104.48,104.53,102.94,102.94,7344.0,104.48,104.53,102.94,102.94,7344.0
2025-04-14 12:00:00,103.1,104.05,102.85,103.39,25704.0,103.1,104.05,102.85,103.39,25704.0
2025-04-14 12:30:00,103.72,104.11,103.4,103.4,7441.0,103.72,104.11,103.4,103.4,7441.0
2025-04-14 13:00:00,103.46,104.45,102.93,103.33,15333.0,103.46,104.45,102.93,103.33,15333.0
2025-04-14 13:30:00,103.5,104.15,103.26,103.57,21962.0,103.5,104.15,103.26,103.57,21962.0
2025-04-14 14:00:00,103.51,104.31,103.51,104.04,10672.0,103.51,104.31,103.51,104.04,10672.0
2025-04-14 14:30:00,104.04,104.38,104.01,104.12,23226.0,104.04,104.38,104.01,104.12,23226.0
2025-04-14 15:00:00,104.13,104.72,104.02,104.36,27098.0,104.13,104.72,104.02,104.36,27098.0
2025-04-14 15:30:00,104.36,104.76,103.91,104.24,79326.0,104.36,104.76,103.91,104.24,79326.0
2025-04-15 09:30:00,104.74,105.84,104.21,105.44,12562.0,104.74,105.84,104.21,105.44,12562.0
2025-04-15 10:00:00,105.31,106.04,104.88,104.94,6435.0,105.31,106.04,104.88,104.94,6435.0
2025-04-15 10:30:00,105.21,105.39,104.73,105.38,9061.0,105.21,105.39,104.73,105.38,9061.0
2025-04-15 11:00:00,105.39,105.45,104.91,104.94,11222.0,105.39,105.45,104.91,104.94,11222.0
2025-04-15 11:30:00,104.91,105.27,104.34,104.34,5487.0,104.91,105.27,104.34,104.34,5487.0
2025-04-15 12:00:00,104.51,104.78,104.25,104.5,8715.0,104.51,104.78,104.25,104.5,8715.0
2025-04-15 12:30:00,104.62,104.72,103.92,104.07,13930.0,104.62,104.72,103.92,104.07,13930.0
2025-04-15 13:00:00,104.05,104.3,103.55,103.62,6358.0,104.05,104.3,103.55,103.62,6358.0
2025-04-15 13:30:00,103.61,103.88,103.05,103.37,8596.0,103.61,103.88,103.05,103.37,8596.0
2025-04-15 14:00:00,103.17,103.42,102.89,103.25,12389.0,103.17,103.42,102.89,103.25,12389.0
2025-04-15 14:30:00,103.25,103.63,103.1,103.41,31028.0,103.25,103.63,103.1,103.41,31028.0
2025-04-15 15:00:00,103.36,103.54,102.93,103.21,14886.0,103.36,103.54,102.93,103.21,14886.0
2025-04-15 15:30:00,103.24,103.36,102.86,102.98,81624.0,103.24,103.36,102.86,102.98,81624.0
2025-04-16 09:30:00,103.01,104.1,102.12,102.67,9749.0,103.01,104.1,102.12,102.67,9749.0
2025-04-16 10:00:00,102.38,102.94,101.82,102.42,23320.0,102.38,102.94,101.82,102.42,23320.0
2025-04-16 10:30:00,102.25,102.59,101.86,102.12,25160.0,102.25,102.59,101.86,102.12,25160.0
2025-04-16 11:00:00,102.12,103.15,102.1,103.07,6306.0,102.12,103.15,102.1,103.07,6306.0
2025-04-16 11:30:00,102.97,103.11,102.62,102.64,8539.0,102.97,103.11,102.62,102.64,8539.0
2025-04-16 12:00:00,102.49,102.87,102.4,102.71,5333.0,102.49,102.87,102.4,102.71,5333.0
2025-04-16 12:30:00,102.7,102.92,102.47,102.47,5191.0,102.7,102.92,102.47,102.47,5191.0
2025-04-16 13:00:00,102.43,102.69,102.3,102.35,6373.0,102.43,102.69,102.3,102.35,6373.0
2025-04-16 13:30:00,102.26,102.31,100.54,100.63,10349.0,102.26,102.31,100.54,100.63,10349.0
2025-04-16 14:00:00,100.66,101.21,100.37,101.21,32695.0,100.66,101.21,100.37,101.21,32695.0
2025-04-16 14:30:00,101.05,101.05,100.26,100.35,9671.0,101.05,101.05,100.26,100.35,9671.0
2025-04-16 15:00:00,100.35,100.4,99.86,100.14,9859.0,100.35,100.4,99.86,100.14,9859.0
2025-04-16 15:30:00,100.2,101.15,100.09,100.91,54510.0,100.2,101.15,100.09,100.91,54510.0
2025-04-17 09:30:00,100.77,102.75,100.77,102.57,24037.0,100.77,102.75,100.77,102.57,24037.0
2025-04-17 10:00:00,102.29,102.6,101.6,101.81,8132.0,102.29,102.6,101.6,101.81,8132.0
2025-04-17 10:30:00,101.67,101.91,101.3,101.58,5041.0,101.67,101.91,101.3,101.58,5041.0
2025-04-17 11:00:00,101.77,102.35,101.76,102.11,5116.0,101.77,102.35,101.76,102.11,5116.0
2025-04-17 11:30:00,102.26,102.55,102.19,102.23,4376.0,102.26,102.55,102.19,102.23,4376.0
2025-04-17 12:00:00,102.23,102.7,101.83,102.32,10332.0,102.23,102.7,101.83,102.32,10332.0
2025-04-17 12:30:00,102.25,103.21,102.24,103.08,10103.0,102.25,103.21,102.24,103.08,10103.0
2025-04-17 13:00:00,103.01,103.13,102.29,102.7,8515.0,103.01,103.13,102.29,102.7,8515.0
2025-04-17 13:30:00,102.78,103.32,102.66,103.16,9270.0,102.78,103.32,102.66,103.16,9270.0
2025-04-17 14:00:00,103.22,103.4,102.97,103.22,7473.0,103.22,103.4,102.97,103.22,7473.0
2025-04-17 14:30:00,103.25,103.45,102.89,102.89,9420.0,103.25,103.45,102.89,102.89,9420.0
2025-04-17 15:00:00,103.04,103.05,102.63,102.73,9435.0,103.04,103.05,102.63,102.73,9435.0
2025-04-17 15:30:00,102.81,103.11,102.42,102.77,46382.0,102.81,103.11,102.42,102.77,46382.0
2025-04-21 09:30:00,101.08,101.75,100.1,100.1,14418.0,101.08,101.75,100.1,100.1,14418.0
2025-04-21 10:00:00,100.06,100.53,99.86,100.28,5588.0,100.06,100.53,99.86,100.28,5588.0
2025-04-21 10:30:00,100.29,100.79,100.17,100.32,5026.0,100.29,100.79,100.17,100.32,5026.0
2025-04-21 11:00:00,100.31,100.44,100.08,100.17,12140.0,100.31,100.44,100.08,100.17,12140.0
2025-04-21 11:30:00,100.24,100.27,99.33,99.54,17573.0,100.24,100.27,99.33,99.54,17573.0
2025-04-21 12:00:00,99.5,99.75,99.45,99.45,7502.0,99.5,99.75,99.45,99.45,7502.0
2025-04-21 12:30:00,99.45,99.66,98.76,98.88,22027.0,99.45,99.66,98.76,98.88,22027.0
2025-04-21 13:00:00,98.9,99.08,98.41,98.84,28150.0,98.9,99.08,98.41,98.84,28150.0
2025-04-21 13:30:00,98.86,99.58,98.77,99.45,36249.0,98.86,99.58,98.77,99.45,36249.0
2025-04-21 14:00:00,99.34,99.49,99.15,99.3,8466.0,99.34,99.49,99.15,99.3,8466.0
2025-04-21 14:30:00,99.38,99.52,98.95,98.95,14305.0,99.38,99.52,98.95,98.95,14305.0
2025-04-21 15:00:00,98.93,99.91,98.93,99.72,14954.0,98.93,99.91,98.93,99.72,14954.0
2025-04-21 15:30:00,99.78,100.31,99.64,99.96,83505.0,99.78,100.31,99.64,99.96,83505.0
2025-04-22 09:30:00,101.74,103.48,101.37,102.49,9902.0,101.74,103.48,101.37,102.49,9902.0
2025-04-22 10:00:00,102.34,102.49,101.56,101.56,9942.0,102.34,102.49,101.56,101.56,9942.0
2025-04-22 10:30:00,101.87,102.38,101.7,102.34,4649.0,101.87,102.38,101.7,102.34,4649.0
2025-04-22 11:00:00,102.43,103.69,102.43,103.34,9998.0,102.43,103.69,102.43,103.34,9998.0
2025-04-22 11:30:00,103.39,103.57,102.79,103.57,7957.0,103.39,103.57,102.79,103.57,7957.0
2025-04-22 12:00:00,103.53,104.5,103.53,104.36,8589.0,103.53,104.5,103.53,104.36,8589.0
2025-04-22 12:30:00,104.4,104.42,103.8,103.92,4800.0,104.4,104.42,103.8,103.92,4800.0
2025-04-22 13:00:00,104.06,104.1,102.46,102.63,44774.0,104.06,104.1,102.46,102.63,44774.0
2025-04-22 13:30:00,102.63,102.96,102.47,102.71,17132.0,102.63,102.96,102.47,102.71,17132.0
2025-04-22 14:00:00,102.75,103.77,102.66,103.77,14047.0,102.75,103.77,102.66,103.77,14047.0
2025-04-22 14:30:00,103.78,104.16,103.78,103.98,10523.0,103.78,104.16,103.78,103.98,10523.0
2025-04-22 15:00:00,104.06,104.11,103.36,103.49,14704.0,104.06,104.11,103.36,103.49,14704.0
2025-04-22 15:30:00,103.57,104.27,103.56,104.18,69459.0,103.57,104.27,103.56,104.18,69459.0
2025-04-23 09:30:00,106.6,109.89,106.6,109.32,15580.0,106.6,109.89,106.6,109.32,15580.0
2025-04-23 10:00:00,109.3,109.48,108.58,108.75,15309.0,109.3,109.48,108.58,108.75,15309.0
2025-04-23 10:30:00,108.67,108.81,107.7,107.84,15860.0,108.67,108.81,107.7,107.84,15860.0
2025-04-23 11:00:00,107.84,108.12,107.52,107.64,10816.0,107.84,108.12,107.52,107.64,10816.0
2025-04-23 11:30:00,107.48,107.62,106.55,106.77,7377.0,107.48,107.62,106.55,106.77,7377.0
2025-04-23 12:00:00,106.7,106.71,105.97,106.38,7393.0,106.7,106.71,105.97,106.38,7393.0
2025-04-23 12:30:00,106.41,106.58,106.12,106.37,7007.0,106.41,106.58,106.12,106.37,7007.0
2025-04-23 13:00:00,106.01,106.89,106.01,106.57,11438.0,106.01,106.89,106.01,106.57,11438.0
2025-04-23 13:30:00,106.69,106.69,106.02,106.47,15966.0,106.69,106.69,106.02,106.47,15966.0
2025-04-23 14:00:00,106.47,106.51,106.08,106.09,14831.0,106.47,106.51,106.08,106.09,14831.0
2025-04-23 14:30:00,106.13,106.38,105.49,105.78,12561.0,106.13,106.38,105.49,105.78,12561.0
2025-04-23 15:00:00,105.64,105.87,105.38,105.44,19589.0,105.64,105.87,105.38,105.44,19589.0
2025-04-23 15:30:00,105.44,106.17,105.44,105.51,86814.0,105.44,106.17,105.44,105.51,86814.0
2025-04-24 09:30:00,106.76,106.76,104.69,106.34,9370.0,106.76,106.76,104.69,106.34,9370.0
2025-04-24 10:00:00,106.35,106.77,105.98,106.63,5379.0,106.35,106.77,105.98,106.63,5379.0
2025-04-24 10:30:00,106.65,107.24,106.64,106.96,14802.0,106.65,107.24,106.64,106.96,14802.0
2025-04-24 11:00:00,107.1,107.29,106.87,107.23,4731.0,107.1,107.29,106.87,107.23,4731.0
2025-04-24 11:30:00,107.06,107.65,106.92,107.27,7161.0,107.06,107.65,106.92,107.27,7161.0
2025-04-24 12:00:00,107.24,108.41,107.24,108.27,30122.0,107.24,108.41,107.24,108.27,30122.0
2025-04-24 12:30:00,108.21,108.93,108.15,108.79,8150.0,108.21,108.93,108.15,108.79,8150.0
2025-04-24 13:00:00,108.7,109.2,108.63,108.85,18855.0,108.7,109.2,108.63,108.85,18855.0
2025-04-24 13:30:00,108.95,109.23,108.88,109.22,16223.0,108.95,109.23,108.88,109.22,16223.0
2025-04-24 14:00:00,109.18,109.36,108.29,108.48,38954.0,109.18,109.36,108.29,108.48,38954.0
2025-04-24 14:30:00,108.51,109.03,108.51,108.96,14533.0,108.51,109.03,108.51,108.96,14533.0
2025-04-24 15:00:00,108.96,109.14,108.6,108.89,53322.0,108.96,109.14,108.6,108.89,53322.0
2025-04-24 15:30:00,108.9,109.85,108.52,109.13,158852.0,108.9,109.85,108.52,109.13,158852.0
2025-04-25 09:30:00,108.58,108.77,106.59,106.59,19134.0,108.58,108.77,106.59,106.59,19134.0
2025-04-25 10:00:00,106.9,107.07,106.08,106.12,21389.0,106.9,107.07,106.08,106.12,21389.0
2025-04-25 10:30:00,106.23,106.61,105.97,106.56,48545.0,106.23,106.61,105.97,106.56,48545.0
2025-04-25 11:00:00,106.56,106.73,106.23,106.57,14285.0,106.56,106.73,106.23,106.57,14285.0
2025-04-25 11:30:00,106.58,106.97,106.16,106.16,15312.0,106.58,106.97,106.16,106.16,15312.0
2025-04-25 12:00:00,106.24,106.55,106.24,106.31,26511.0,106.24,106.55,106.24,106.31,26511.0
2025-04-25 12:30:00,106.32,106.63,106.31,106.51,25066.0,106.32,106.63,106.31,106.51,25066.0
2025-04-25 13:00:00,106.52,106.9,106.46,106.89,49410.0,106.52,106.9,106.46,106.89,49410.0
2025-04-25 13:30:00,106.89,107.52,106.07,106.22,26548.0,106.89,107.52,106.07,106.22,26548.0
2025-04-25 14:00:00,106.3,106.74,106.14,106.72,42347.0,106.3,106.74,106.14,106.72,42347.0
2025-04-25 14:30:00,106.7,106.96,106.53,106.57,52426.0,106.7,106.96,106.53,106.57,52426.0
2025-04-25 15:00:00,106.61,107.02,106.52,106.84,22971.0,106.61,107.02,106.52,106.84,22971.0
2025-04-25 15:30:00,106.76,107.22,106.53,106.86,110270.0,106.76,107.22,106.53,106.86,110270.0
2025-04-28 09:30:00,106.6,107.61,106.27,106.92,19825.0,106.6,107.61,106.27,106.92,19825.0
2025-04-28 10:00:00,107.12,108.12,107.12,107.74,19793.0,107.12,108.12,107.12,107.74,19793.0
2025-04-28 10:30:00,107.66,107.77,107.13,107.14,7447.0,107.66,107.77,107.13,107.14,7447.0
2025-04-28 11:00:00,107.15,107.33,106.51,106.51,8127.0,107.15,107.33,106.51,106.51,8127.0
2025-04-28 11:30:00,106.3,106.44,106.12,106.19,8213.0,106.3,106.44,106.12,106.19,8213.0
2025-04-28 12:00:00,106.23,106.23,105.61,105.7,6446.0,106.23,106.23,105.61,105.7,6446.0
2025-04-28 12:30:00,105.79,106.04,105.71,105.75,11449.0,105.79,106.04,105.71,105.75,11449.0
2025-04-28 13:00:00,105.73,105.74,105.4,105.58,12432.0,105.73,105.74,105.4,105.58,12432.0
2025-04-28 13:30:00,105.49,105.91,105.36,105.91,9963.0,105.49,105.91,105.36,105.91,9963.0
2025-04-28 14:00:00,105.9,106.3,105.74,106.19,17644.0,105.9,106.3,105.74,106.19,17644.0
2025-04-28 14:30:00,106.28,106.57,106.21,106.22,9076.0,106.28,106.57,106.21,106.22,9076.0
2025-04-28 15:00:00,106.22,106.74,106.21,106.64,25719.0,106.22,106.74,106.21,106.64,25719.0
2025-04-28 15:30:00,106.63,106.97,106.16,106.68,78473.0,106.63,106.97,106.16,106.68,78473.0
2025-04-29 09:30:00,106.44,106.83,105.75,106.0,24676.0,106.44,106.83,105.75,106.0,24676.0
2025-04-29 10:00:00,105.79,106.26,105.14,105.14,13401.0,105.79,106.26,105.14,105.14,13401.0
2025-04-29 10:30:00,105.16,106.09,105.16,106.09,64358.0,105.16,106.09,105.16,106.09,64358.0
2025-04-29 11:00:00,106.15,106.23,105.44,105.77,33957.0,106.15,106.23,105.44,105.77,33957.0
2025-04-29 11:30:00,105.72,105.86,105.58,105.83,17196.0,105.72,105.86,105.58,105.83,17196.0
2025-04-29 12:00:00,105.85,106.76,105.85,106.34,20051.0,105.85,106.76,105.85,106.34,20051.0
2025-04-29 12:30:00,106.34,106.45,105.53,105.63,61083.0,106.34,106.45,105.53,105.63,61083.0
2025-04-29 13:00:00,105.64,106.26,105.5,106.25,41314.0,105.64,106.26,105.5,106.25,41314.0
2025-04-29 13:30:00,106.25,106.81,106.19,106.77,26869.0,106.25,106.81,106.19,106.77,26869.0
2025-04-29 14:00:00,106.74,106.89,106.55,106.61,39297.0,106.74,106.89,106.55,106.61,39297.0
2025-04-29 14:30:00,106.55,107.07,106.55,106.93,26688.0,106.55,107.07,106.55,106.93,26688.0
2025-04-29 15:00:00,106.93,107.2,106.86,107.05,29220.0,106.93,107.2,106.86,107.05,29220.0
2025-04-29 15:30:00,107.0,107.22,106.44,107.05,153075.0,107.0,107.22,106.44,107.05,153075.0
2025-04-30 09:30:00,105.43,106.06,103.46,103.83,22937.0,105.43,106.06,103.46,103.83,22937.0
2025-04-30 10:00:00,104.13,104.34,103.74,104.32,24113.0,104.13,104.34,103.74,104.32,24113.0
2025-04-30 10:30:00,104.6,104.92,104.46,104.67,6330.0,104.6,104.92,104.46,104.67,6330.0
2025-04-30 11:00:00,104.66,105.98,104.65,105.69,5430.0,104.66,105.98,104.65,105.69,5430.0
2025-04-30 11:30:00,105.7,106.09,105.7,106.03,7228.0,105.7,106.09,105.7,106.03,7228.0
2025-04-30 12:00:00,106.03,106.03,105.16,105.16,4630.0,106.03,106.03,105.16,105.16,4630.0
2025-04-30 12:30:00,104.99,105.37,104.82,105.34,11154.0,104.99,105.37,104.82,105.34,11154.0
2025-04-30 13:00:00,105.41,105.75,105.13,105.66,11258.0,105.41,105.75,105.13,105.66,11258.0
2025-04-30 13:30:00,105.68,105.68,105.38,105.5,7528.0,105.68,105.68,105.38,105.5,7528.0
2025-04-30 14:00:00,105.52,105.84,105.22,105.65,19704.0,105.52,105.84,105.22,105.65,19704.0
2025-04-30 14:30:00,105.67,105.83,105.19,105.2,8390.0,105.67,105.83,105.19,105.2,8390.0
2025-04-30 15:00:00,105.26,105.51,105.12,105.34,21763.0,105.26,105.51,105.12,105.34,21763.0
2025-04-30 15:30:00,105.32,106.62,105.11,106.32,130643.0,105.32,106.62,105.11,106.32,130643.0
2025-05-01 09:30:00,105.85,106.06,103.83,105.67,38666.0,105.85,106.06,103.83,105.67,38666.0
2025-05-01 10:00:00,105.81,107.05,105.76,106.68,21732.0,105.81,107.05,105.76,106.68,21732.0
2025-05-01 10:30:00,106.66,107.07,106.35,107.07,12899.0,106.66,107.07,106.35,107.07,12899.0
2025-05-01 11:00:00,107.02,107.68,106.9,107.39,10234.0,107.02,107.68,106.9,107.39,10234.0
2025-05-01 11:30:00,107.36,107.54,106.51,106.55,9916.0,107.36,107.54,106.51,106.55,9916.0
2025-05-01 12:00:00,106.48,106.61,105.93,106.48,13670.0,106.48,106.61,105.93,106.48,13670.0
2025-05-01 12:30:00,106.59,106.82,106.15,106.22,6084.0,106.59,106.82,106.15,106.22,6084.0
2025-05-01 13:00:00,106.24,106.64,106.24,106.59,12625.0,106.24,106.64,106.24,106.59,12625.0
2025-05-01 13:30:00,106.56,106.67,105.69,105.85,13778.0,106.56,106.67,105.69,105.85,13778.0
2025-05-01 14:00:00,105.88,106.21,105.86,106.0,21577.0,105.88,106.21,105.86,106.0,21577.0
2025-05-01 14:30:00,106.06,106.21,105.9,106.17,15699.0,106.06,106.21,105.9,106.17,15699.0
2025-05-01 15:00:00,106.18,106.54,106.12,106.48,22333.0,106.18,106.54,106.12,106.48,22333.0
2025-05-01 15:30:00,106.42,106.82,106.23,106.58,147151.0,106.42,106.82,106.23,106.58,147151.0
2025-05-02 09:30:00,103.48,105.58,101.52,103.21,124785.0,103.48,105.58,101.52,103.21,124785.0
2025-05-02 10:00:00,103.12,104.43,102.63,103.63,74914.0,103.12,104.43,102.63,103.63,74914.0
2025-05-02 10:30:00,103.63,103.63,102.15,102.71,70697.0,103.63,103.63,102.15,102.71,70697.0
2025-05-02 11:00:00,102.7,103.39,101.67,102.06,33198.0,102.7,103.39,101.67,102.06,33198.0
2025-05-02 11:30:00,102.05,102.69,102.05,102.46,20830.0,102.05,102.69,102.05,102.46,20830.0
2025-05-02 12:00:00,102.55,103.67,102.55,103.36,35412.0,102.55,103.67,102.55,103.36,35412.0
2025-05-02 12:30:00,103.38,103.8,103.22,103.24,26724.0,103.38,103.8,103.22,103.24,26724.0
2025-05-02 13:00:00,103.23,103.43,102.82,103.04,37610.0,103.23,103.43,102.82,103.04,37610.0
2025-05-02 13:30:00,103.04,103.25,102.75,102.92,34866.0,103.04,103.25,102.75,102.92,34866.0
2025-05-02 14:00:00,102.95,103.61,102.95,103.14,25839.0,102.95,103.61,102.95,103.14,25839.0
2025-05-02 14:30:00,103.1,104.29,103.1,103.73,33883.0,103.1,104.29,103.1,103.73,33883.0
2025-05-02 15:00:00,103.72,104.29,103.46,104.21,51410.0,103.72,104.29,103.46,104.21,51410.0
2025-05-02 15:30:00,104.14,105.07,103.7,104.61,227435.0,104.14,105.07,103.7,104.61,227435.0
2025-05-05 09:30:00,102.87,103.36,100.22,101.92,78208.0,102.87,103.36,100.22,101.92,78208.0
2025-05-05 10:00:00,102.01,103.9,102.0,103.88,37672.0,102.01,103.9,102.0,103.88,37672.0
2025-05-05 10:30:00,103.88,104.31,103.76,103.92,20255.0,103.88,104.31,103.76,103.92,20255.0
2025-05-05 11:00:00,103.92,103.92,103.27,103.75,14805.0,103.92,103.92,103.27,103.75,14805.0
2025-05-05 11:30:00,103.79,103.86,103.52,103.8,16846.0,103.79,103.86,103.52,103.8,16846.0
2025-05-05 12:00:00,103.8,103.8,102.81,103.03,25745.0,103.8,103.8,102.81,103.03,25745.0
2025-05-05 12:30:00,102.99,103.14,102.59,102.95,13539.0,102.99,103.14,102.59,102.95,13539.0
2025-05-05 13:00:00,102.85,103.08,102.69,102.87,22258.0,102.85,103.08,102.69,102.87,22258.0
2025-05-05 13:30:00,102.8,103.04,102.26,102.62,24024.0,102.8,103.04,102.26,102.62,24024.0
2025-05-05 14:00:00,102.65,102.78,102.26,102.7,15166.0,102.65,102.78,102.26,102.7,15166.0
2025-05-05 14:30:00,102.7,102.77,102.0,102.17,22332.0,102.7,102.77,102.0,102.17,22332.0
2025-05-05 15:00:00,102.14,102.26,101.6,101.74,25597.0,102.14,102.26,101.6,101.74,25597.0
2025-05-05 15:30:00,101.81,101.84,101.25,101.42,125662.0,101.81,101.84,101.25,101.42,125662.0
2025-05-06 09:30:00,100.6,102.13,100.6,101.7,31250.0,100.6,102.13,100.6,101.7,31250.0
2025-05-06 10:00:00,101.69,102.33,100.73,102.07,27773.0,101.69,102.33,100.73,102.07,27773.0
2025-05-06 10:30:00,102.06,102.35,101.74,102.04,20053.0,102.06,102.35,101.74,102.04,20053.0
2025-05-06 11:00:00,102.02,102.69,101.94,102.65,11270.0,102.02,102.69,101.94,102.65,11270.0
2025-05-06 11:30:00,102.56,102.59,101.57,101.66,33764.0,102.56,102.59,101.57,101.66,33764.0
2025-05-06 12:00:00,101.76,102.25,101.66,101.75,10794.0,101.76,102.25,101.66,101.75,10794.0
2025-05-06 12:30:00,101.76,101.93,101.12,101.12,9531.0,101.76,101.93,101.12,101.12,9531.0
2025-05-06 13:00:00,101.13,101.45,100.71,100.79,16329.0,101.13,101.45,100.71,100.79,16329.0
2025-05-06 13:30:00,100.82,100.88,100.59,100.62,9764.0,100.82,100.88,100.59,100.62,9764.0
2025-05-06 14:00:00,100.67,101.22,100.56,101.22,23884.0,100.67,101.22,100.56,101.22,23884.0
2025-05-06 14:30:00,101.25,101.6,101.11,101.52,17363.0,101.25,101.6,101.11,101.52,17363.0
2025-05-06 15:00:00,101.52,101.73,101.36,101.55,50723.0,101.52,101.73,101.36,101.55,50723.0
2025-05-06 15:30:00,101.59,102.23,101.32,101.35,147132.0,101.59,102.23,101.32,101.35,147132.0
2025-05-07 09:30:00,101.95,102.01,101.23,101.48,14093.0,101.95,102.01,101.23,101.48,14093.0
2025-05-07 10:00:00,101.45,101.45,100.57,100.59,11192.0,101.45,101.45,100.57,100.59,11192.0
2025-05-07 10:30:00,100.65,101.18,100.4,100.66,8652.0,100.65,101.18,100.4,100.66,8652.0
2025-05-07 11:00:00,100.73,100.9,100.69,100.9,9678.0,100.73,100.9,100.69,100.9,9678.0
2025-05-07 11:30:00,100.9,101.0,100.77,100.98,12854.0,100.9,101.0,100.77,100.98,12854.0
2025-05-07 12:00:00,100.94,101.15,100.84,100.91,4980.0,100.94,101.15,100.84,100.91,4980.0
2025-05-07 12:30:00,100.91,101.43,100.85,101.43,4356.0,100.91,101.43,100.85,101.43,4356.0
2025-05-07 13:00:00,101.37,101.69,101.28,101.28,4612.0,101.37,101.69,101.28,101.28,4612.0
2025-05-07 13:30:00,101.2,101.23,100.6,100.6,10516.0,101.2,101.23,100.6,100.6,10516.0
2025-05-07 14:00:00,100.75,100.97,99.97,100.22,11824.0,100.75,100.97,99.97,100.22,11824.0
2025-05-07 14:30:00,100.32,100.83,100.16,100.67,13269.0,100.32,100.83,100.16,100.67,13269.0
2025-05-07 15:00:00,100.6,100.69,100.02,100.13,13322.0,100.6,100.69,100.02,100.13,13322.0
2025-05-07 15:30:00,100.07,100.98,99.9,100.8,73042.0,100.07,100.98,99.9,100.8,73042.0
2025-05-08 09:30:00,101.67,102.19,100.98,102.19,16494.0,101.67,102.19,100.98,102.19,16494.0
2025-05-08 10:00:00,102.26,102.82,102.22,102.76,15209.0,102.26,102.82,102.22,102.76,15209.0
2025-05-08 10:30:00,102.8,103.09,101.92,101.95,64554.0,102.8,103.09,101.92,101.95,64554.0
2025-05-08 11:00:00,101.93,103.88,101.86,103.47,20912.0,101.93,103.88,101.86,103.47,20912.0
2025-05-08 11:30:00,103.64,104.49,103.35,103.88,15446.0,103.64,104.49,103.35,103.88,15446.0
2025-05-08 12:00:00,103.88,104.0,103.51,103.51,29001.0,103.88,104.0,103.51,103.51,29001.0
2025-05-08 12:30:00,103.55,104.41,103.54,104.31,21520.0,103.55,104.41,103.54,104.31,21520.0
2025-05-08 13:00:00,104.35,104.35,103.39,103.77,41716.0,104.35,104.35,103.39,103.77,41716.0
2025-05-08 13:30:00,103.84,104.28,103.74,103.74,28015.0,103.84,104.28,103.74,103.74,28015.0
2025-05-08 14:00:00,103.76,104.33,103.68,104.08,35142.0,103.76,104.33,103.68,104.08,35142.0
2025-05-08 14:30:00,104.06,104.67,104.06,104.56,45341.0,104.06,104.67,104.06,104.56,45341.0
2025-05-08 15:00:00,104.57,105.21,104.47,105.18,47498.0,104.57,105.21,104.47,105.18,47498.0
2025-05-08 15:30:00,105.16,105.53,105.05,105.13,139641.0,105.16,105.53,105.05,105.13,139641.0
2025-05-09 09:30:00,105.94,106.41,105.03,105.66,13025.0,105.94,106.41,105.03,105.66,13025.0
2025-05-09 10:00:00,105.81,106.13,105.27,105.36,25143.0,105.81,106.13,105.27,105.36,25143.0
2025-05-09 10:30:00,105.3,105.55,105.01,105.44,15734.0,105.3,105.55,105.01,105.44,15734.0
2025-05-09 11:00:00,105.4,106.18,105.36,106.03,31471.0,105.4,106.18,105.36,106.03,31471.0
2025-05-09 11:30:00,106.0,106.18,105.67,105.71,31210.0,106.0,106.18,105.67,105.71,31210.0
2025-05-09 12:00:00,105.63,105.85,105.49,105.66,19548.0,105.63,105.85,105.49,105.66,19548.0
2025-05-09 12:30:00,105.65,105.81,105.5,105.72,22601.0,105.65,105.81,105.5,105.72,22601.0
2025-05-09 13:00:00,105.72,106.11,105.6,106.03,20155.0,105.72,106.11,105.6,106.03,20155.0
2025-05-09 13:30:00,106.09,106.39,105.99,106.27,13090.0,106.09,106.39,105.99,106.27,13090.0
2025-05-09 14:00:00,106.29,106.53,106.24,106.34,19604.0,106.29,106.53,106.24,106.34,19604.0
2025-05-09 14:30:00,106.37,106.41,106.21,106.34,11783.0,106.37,106.41,106.21,106.34,11783.0
2025-05-09 15:00:00,106.37,106.53,106.07,106.1,15071.0,106.37,106.53,106.07,106.1,15071.0
2025-05-09 15:30:00,106.0,106.47,106.0,106.32,95290.0,106.0,106.47,106.0,106.32,95290.0
2025-05-12 09:30:00,111.67,114.36,111.67,112.44,56760.0,111.67,114.36,111.67,112.44,56760.0
2025-05-12 10:00:00,112.56,113.18,110.65,110.98,114509.0,112.56,113.18,110.65,110.98,114509.0
2025-05-12 10:30:00,110.98,112.13,110.49,110.91,28909.0,110.98,112.13,110.49,110.91,28909.0
2025-05-12 11:00:00,111.06,111.06,109.95,110.0,14955.0,111.06,111.06,109.95,110.0,14955.0
2025-05-12 11:30:00,110.0,110.32,109.2,109.45,42359.0,110.0,110.32,109.2,109.45,42359.0
2025-05-12 12:00:00,109.46,110.21,109.45,109.65,18237.0,109.46,110.21,109.45,109.65,18237.0
2025-05-12 12:30:00,109.55,110.38,109.47,110.38,13665.0,109.55,110.38,109.47,110.38,13665.0
2025-05-12 13:00:00,110.3,110.84,110.22,110.31,22841.0,110.3,110.84,110.22,110.31,22841.0
2025-05-12 13:30:00,110.34,110.55,110.19,110.36,16037.0,110.34,110.55,110.19,110.36,16037.0
2025-05-12 14:00:00,110.36,110.45,110.1,110.18,15575.0,110.36,110.45,110.1,110.18,15575.0
2025-05-12 14:30:00,110.19,110.4,110.01,110.05,13636.0,110.19,110.4,110.01,110.05,13636.0
2025-05-12 15:00:00,110.05,110.52,109.89,109.9,109895.0,110.05,110.52,109.89,109.9,109895.0
2025-05-12 15:30:00,110.0,111.07,109.95,110.92,92139.0,110.0,111.07,109.95,110.92,92139.0
2025-05-13 09:30:00,111.5,111.82,110.22,110.63,41617.0,111.5,111.82,110.22,110.63,41617.0
2025-05-13 10:00:00,110.68,111.11,110.32,110.81,44795.0,110.68,111.11,110.32,110.81,44795.0
2025-05-13 10:30:00,110.9,111.0,110.26,110.4,44951.0,110.9,111.0,110.26,110.4,44951.0
2025-05-13 11:00:00,110.42,111.25,110.41,111.07,18591.0,110.42,111.25,110.41,111.07,18591.0
2025-05-13 11:30:00,111.06,111.39,110.84,111.29,26778.0,111.06,111.39,110.84,111.29,26778.0
2025-05-13 12:00:00,111.35,111.57,111.08,111.57,37605.0,111.35,111.57,111.08,111.57,37605.0
2025-05-13 12:30:00,111.49,111.75,110.82,110.92,12216.0,111.49,111.75,110.82,110.92,12216.0
2025-05-13 13:00:00,110.92,111.11,110.25,110.46,21192.0,110.92,111.11,110.25,110.46,21192.0
2025-05-13 13:30:00,110.57,111.07,110.51,110.91,40820.0,110.57,111.07,110.51,110.91,40820.0
2025-05-13 14:00:00,110.87,111.38,110.87,111.29,12895.0,110.87,111.38,110.87,111.29,12895.0
2025-05-13 14:30:00,111.3,111.3,111.01,111.21,9432.0,111.3,111.3,111.01,111.21,9432.0
2025-05-13 15:00:00,111.21,111.25,111.02,111.14,19867.0,111.21,111.25,111.02,111.14,19867.0
2025-05-13 15:30:00,111.21,111.47,110.77,110.86,76644.0,111.21,111.47,110.77,110.86,76644.0
2025-05-14 09:30:00,110.0,110.0,109.55,109.58,18143.0,110.0,110.0,109.55,109.58,18143.0
2025-05-14 10:00:00,109.58,109.96,109.2,109.81,13391.0,109.58,109.96,109.2,109.81,13391.0
2025-05-14 10:30:00,109.9,110.25,109.52,109.68,23913.0,109.9,110.25,109.52,109.68,23913.0
2025-05-14 11:00:00,109.57,109.57,108.96,109.34,9020.0,109.57,109.57,108.96,109.34,9020.0
2025-05-14 11:30:00,109.42,109.74,109.11,109.59,24880.0,109.42,109.74,109.11,109.59,24880.0
2025-05-14 12:00:00,109.59,109.87,109.32,109.32,22726.0,109.59,109.87,109.32,109.32,22726.0
2025-05-14 12:30:00,109.36,109.5,108.86,109.05,10557.0,109.36,109.5,108.86,109.05,10557.0
2025-05-14 13:00:00,109.03,109.03,108.13,108.41,17737.0,109.03,109.03,108.13,108.41,17737.0
2025-05-14 13:30:00,108.34,108.79,108.31,108.78,14952.0,108.34,108.79,108.31,108.78,14952.0
2025-05-14 14:00:00,108.69,108.78,108.21,108.24,38529.0,108.69,108.78,108.21,108.24,38529.0
2025-05-14 14:30:00,108.18,108.33,108.02,108.15,32555.0,108.18,108.33,108.02,108.15,32555.0
2025-05-14 15:00:00,108.15,108.21,107.75,107.89,19734.0,108.15,108.21,107.75,107.89,19734.0
2025-05-14 15:30:00,107.82,108.04,107.21,107.25,127697.0,107.82,108.04,107.21,107.25,127697.0
2025-05-15 09:30:00,106.36,107.34,106.3,106.9,36788.0,106.36,107.34,106.3,106.9,36788.0
2025-05-15 10:00:00,106.91,107.33,106.4,106.4,20948.0,106.91,107.33,106.4,106.4,20948.0
2025-05-15 10:30:00,106.58,107.05,106.46,107.02,36514.0,106.58,107.05,106.46,107.02,36514.0
2025-05-15 11:00:00,107.04,107.41,107.01,107.31,18052.0,107.04,107.41,107.01,107.31,18052.0
2025-05-15 11:30:00,107.38,107.44,107.2,107.32,29529.0,107.38,107.44,107.2,107.32,29529.0
2025-05-15 12:00:00,107.33,107.41,107.0,107.17,23186.0,107.33,107.41,107.0,107.17,23186.0
2025-05-15 12:30:00,107.27,107.63,107.18,107.63,27912.0,107.27,107.63,107.18,107.63,27912.0
2025-05-15 13:00:00,107.58,107.72,107.3,107.3,19465.0,107.58,107.72,107.3,107.3,19465.0
2025-05-15 13:30:00,107.24,107.32,107.0,107.04,16754.0,107.24,107.32,107.0,107.04,16754.0
2025-05-15 14:00:00,107.01,107.3,106.93,107.2,15343.0,107.01,107.3,106.93,107.2,15343.0
2025-05-15 14:30:00,107.31,107.65,107.22,107.65,20029.0,107.31,107.65,107.22,107.65,20029.0
2025-05-15 15:00:00,107.71,107.74,107.47,107.61,21089.0,107.71,107.74,107.47,107.61,21089.0
2025-05-15 15:30:00,107.67,107.81,107.45,107.77,92007.0,107.67,107.81,107.45,107.77,92007.0
2025-05-16 09:30:00,107.78,108.25,106.95,107.44,29208.0,107.78,108.25,106.95,107.44,29208.0
2025-05-16 10:00:00,107.49,107.55,107.0,107.54,15113.0,107.49,107.55,107.0,107.54,15113.0
2025-05-16 10:30:00,107.41,107.78,107.4,107.65,11983.0,107.41,107.78,107.4,107.65,11983.0
2025-05-16 11:00:00,107.5,107.83,107.5,107.62,15115.0,107.5,107.83,107.5,107.62,15115.0
2025-05-16 11:30:00,107.63,107.96,107.43,107.91,14813.0,107.63,107.96,107.43,107.91,14813.0
2025-05-16 12:00:00,107.91,108.23,107.86,108.2,41641.0,107.91,108.23,107.86,108.2,41641.0
2025-05-16 12:30:00,108.11,108.47,108.07,108.27,15734.0,108.11,108.47,108.07,108.27,15734.0
2025-05-16 13:00:00,108.28,108.68,108.19,108.39,11690.0,108.28,108.68,108.19,108.39,11690.0
2025-05-16 13:30:00,108.4,108.67,108.31,108.31,19911.0,108.4,108.67,108.31,108.31,19911.0
2025-05-16 14:00:00,108.48,108.51,108.13,108.27,30553.0,108.48,108.51,108.13,108.27,30553.0
2025-05-16 14:30:00,108.31,108.42,108.07,108.2,17366.0,108.31,108.42,108.07,108.2,17366.0
2025-05-16 15:00:00,108.3,108.31,107.91,107.99,21450.0,108.3,108.31,107.91,107.99,21450.0
2025-05-16 15:30:00,107.96,108.24,107.77,108.16,69318.0,107.96,108.24,107.77,108.16,69318.0
2025-05-19 09:30:00,105.98,106.66,105.98,106.4,15994.0,105.98,106.66,105.98,106.4,15994.0
2025-05-19 10:00:00,106.26,107.02,106.16,106.36,13254.0,106.26,107.02,106.16,106.36,13254.0
2025-05-19 10:30:00,106.48,106.89,106.41,106.83,11104.0,106.48,106.89,106.41,106.83,11104.0
2025-05-19 11:00:00,106.84,107.35,106.83,107.01,10538.0,106.84,107.35,106.83,107.01,10538.0
2025-05-19 11:30:00,107.03,107.19,106.95,107.1,5650.0,107.03,107.19,106.95,107.1,5650.0
2025-05-19 12:00:00,107.08,107.34,107.08,107.34,7813.0,107.08,107.34,107.08,107.34,7813.0
2025-05-19 12:30:00,107.39,107.61,107.36,107.48,7263.0,107.39,107.61,107.36,107.48,7263.0
2025-05-19 13:00:00,107.44,107.69,107.44,107.57,6983.0,107.44,107.69,107.44,107.57,6983.0
2025-05-19 13:30:00,107.53,107.64,107.46,107.51,8409.0,107.53,107.64,107.46,107.51,8409.0
2025-05-19 14:00:00,107.5,107.57,107.24,107.4,8707.0,107.5,107.57,107.24,107.4,8707.0
2025-05-19 14:30:00,107.39,107.47,107.26,107.3,9073.0,107.39,107.47,107.26,107.3,9073.0
2025-05-19 15:00:00,107.24,107.44,107.17,107.33,13746.0,107.24,107.44,107.17,107.33,13746.0
2025-05-19 15:30:00,107.36,107.66,107.3,107.57,51716.0,107.36,107.66,107.3,107.57,51716.0
2025-05-20 09:30:00,107.11,107.35,107.0,107.27,6016.0,107.11,107.35,107.0,107.27,6016.0
2025-05-20 10:00:00,107.4,107.83,107.27,107.83,11886.0,107.4,107.83,107.27,107.83,11886.0
2025-05-20 10:30:00,107.78,107.79,107.52,107.52,14662.0,107.78,107.79,107.52,107.52,14662.0
2025-05-20 11:00:00,107.52,108.0,107.48,107.9,8108.0,107.52,108.0,107.48,107.9,8108.0
2025-05-20 11:30:00,107.82,107.95,107.69,107.88,9385.0,107.82,107.95,107.69,107.88,9385.0
2025-05-20 12:00:00,107.81,107.82,107.6,107.78,13758.0,107.81,107.82,107.6,107.78,13758.0
2025-05-20 12:30:00,107.68,107.68,107.28,107.51,21283.0,107.68,107.68,107.28,107.51,21283.0
2025-05-20 13:00:00,107.56,107.61,107.36,107.55,5814.0,107.56,107.61,107.36,107.55,5814.0
2025-05-20 13:30:00,107.47,107.64,107.39,107.63,4937.0,107.47,107.64,107.39,107.63,4937.0
2025-05-20 14:00:00,107.6,107.61,106.91,106.94,8847.0,107.6,107.61,106.91,106.94,8847.0
2025-05-20 14:30:00,106.97,107.13,106.75,106.8,8384.0,106.97,107.13,106.75,106.8,8384.0
2025-05-20 15:00:00,106.75,106.8,106.53,106.56,13796.0,106.75,106.8,106.53,106.56,13796.0
2025-05-20 15:30:00,106.6,107.1,106.51,107.1,66645.0,106.6,107.1,106.51,107.1,66645.0
2025-05-21 09:30:00,105.64,106.23,105.01,105.44,7162.0,105.64,106.23,105.01,105.44,7162.0
2025-05-21 10:00:00,105.53,105.59,104.84,104.84,5844.0,105.53,105.59,104.84,104.84,5844.0
2025-05-21 10:30:00,104.83,105.1,104.7,105.1,7152.0,104.83,105.1,104.7,105.1,7152.0
2025-05-21 11:00:00,105.08,105.44,104.98,105.09,4405.0,105.08,105.44,104.98,105.09,4405.0
2025-05-21 11:30:00,105.01,105.05,104.69,104.69,4382.0,105.01,105.05,104.69,104.69,4382.0
2025-05-21 12:00:00,104.76,104.84,104.63,104.84,3329.0,104.76,104.84,104.63,104.84,3329.0
2025-05-21 12:30:00,104.88,104.92,104.66,104.67,3556.0,104.88,104.92,104.66,104.67,3556.0
2025-05-21 13:00:00,104.46,104.52,102.8,102.86,8566.0,104.46,104.52,102.8,102.86,8566.0
2025-05-21 13:30:00,102.83,103.43,102.79,102.93,8102.0,102.83,103.43,102.79,102.93,8102.0
2025-05-21 14:00:00,103.06,103.06,102.55,102.7,13992.0,103.06,103.06,102.55,102.7,13992.0
2025-05-21 14:30:00,102.72,102.92,102.61,102.62,12418.0,102.72,102.92,102.61,102.62,12418.0
2025-05-21 15:00:00,102.63,102.89,102.32,102.32,10159.0,102.63,102.89,102.32,102.32,10159.0
2025-05-21 15:30:00,102.33,102.72,102.33,102.53,46555.0,102.33,102.72,102.33,102.53,46555.0
2025-05-22 09:30:00,101.88,101.88,101.17,101.47,18410.0,101.88,101.88,101.17,101.47,18410.0
2025-05-22 10:00:00,101.49,101.74,100.91,100.93,16601.0,101.49,101.74,100.91,100.93,16601.0
2025-05-22 10:30:00,101.01,101.2,100.56,101.2,17940.0,101.01,101.2,100.56,101.2,17940.0
2025-05-22 11:00:00,101.2,101.8,101.04,101.04,8330.0,101.2,101.8,101.04,101.04,8330.0
2025-05-22 11:30:00,101.17,101.72,101.02,101.52,10998.0,101.17,101.72,101.02,101.52,10998.0
2025-05-22 12:00:00,101.52,101.89,101.51,101.59,23342.0,101.52,101.89,101.51,101.59,23342.0
2025-05-22 12:30:00,101.5,101.5,101.0,101.05,7017.0,101.5,101.5,101.0,101.05,7017.0
2025-05-22 13:00:00,101.02,101.38,100.88,101.25,20533.0,101.02,101.38,100.88,101.25,20533.0
2025-05-22 13:30:00,101.15,101.52,101.14,101.45,22584.0,101.15,101.52,101.14,101.45,22584.0
2025-05-22 14:00:00,101.55,101.9,101.35,101.72,17950.0,101.55,101.9,101.35,101.72,17950.0
2025-05-22 14:30:00,101.7,102.18,101.56,102.18,8863.0,101.7,102.18,101.56,102.18,8863.0
2025-05-22 15:00:00,102.13,102.52,102.0,102.43,17298.0,102.13,102.52,102.0,102.43,17298.0
2025-05-22 15:30:00,102.46,102.62,102.19,102.33,53658.0,102.46,102.62,102.19,102.33,53658.0
2025-05-23 09:30:00,100.63,101.26,100.01,100.92,11503.0,100.63,101.26,100.01,100.92,11503.0
2025-05-23 10:00:00,100.95,101.11,100.36,100.7,13767.0,100.95,101.11,100.36,100.7,13767.0
2025-05-23 10:30:00,100.59,100.74,99.96,99.96,12973.0,100.59,100.74,99.96,99.96,12973.0
2025-05-23 11:00:00,100.14,100.74,100.14,100.74,4751.0,100.14,100.74,100.14,100.74,4751.0
2025-05-23 11:30:00,100.82,100.95,100.47,100.63,4445.0,100.82,100.95,100.47,100.63,4445.0
2025-05-23 12:00:00,100.59,100.7,100.42,100.55,4832.0,100.59,100.7,100.42,100.55,4832.0
2025-05-23 12:30:00,100.57,100.67,100.13,100.48,18058.0,100.57,100.67,100.13,100.48,18058.0
2025-05-23 13:00:00,100.44,101.01,100.43,100.98,4884.0,100.44,101.01,100.43,100.98,4884.0
2025-05-23 13:30:00,101.01,101.13,100.84,100.98,2223.0,101.01,101.13,100.84,100.98,2223.0
2025-05-23 14:00:00,100.98,101.24,100.86,100.97,5416.0,100.98,101.24,100.86,100.97,5416.0
2025-05-23 14:30:00,101.0,101.21,100.81,101.1,9716.0,101.0,101.21,100.81,101.1,9716.0
2025-05-23 15:00:00,101.09,101.27,101.03,101.14,6455.0,101.09,101.27,101.03,101.14,6455.0
2025-05-23 15:30:00,101.14,101.36,100.89,101.16,33762.0,101.14,101.36,100.89,101.16,33762.0
2025-05-27 09:30:00,102.69,102.69,101.5,101.84,29211.0,102.69,102.69,101.5,101.84,29211.0
2025-05-27 10:00:00,101.75,102.5,101.61,102.25,12455.0,101.75,102.5,101.61,102.25,12455.0
2025-05-27 10:30:00,102.22,102.71,102.18,102.52,12429.0,102.22,102.71,102.18,102.52,12429.0
2025-05-27 11:00:00,102.54,103.06,102.47,102.98,15473.0,102.54,103.06,102.47,102.98,15473.0
2025-05-27 11:30:00,102.94,103.22,102.73,103.1,15142.0,102.94,103.22,102.73,103.1,15142.0
2025-05-27 12:00:00,103.1,103.53,103.09,103.45,15651.0,103.1,103.53,103.09,103.45,15651.0
2025-05-27 12:30:00,103.47,103.83,103.42,103.75,10903.0,103.47,103.83,103.42,103.75,10903.0
2025-05-27 13:00:00,103.78,104.51,103.61,104.3,30242.0,103.78,104.51,103.61,104.3,30242.0
2025-05-27 13:30:00,104.19,104.39,103.99,104.24,19010.0,104.19,104.39,103.99,104.24,19010.0
2025-05-27 14:00:00,104.31,104.48,104.25,104.32,15089.0,104.31,104.48,104.25,104.32,15089.0
2025-05-27 14:30:00,104.34,104.62,104.34,104.34,20407.0,104.34,104.62,104.34,104.34,20407.0
2025-05-27 15:00:00,104.29,104.4,104.17,104.25,33097.0,104.29,104.4,104.17,104.25,33097.0
2025-05-27 15:30:00,104.21,104.61,104.17,104.61,104549.0,104.21,104.61,104.17,104.61,104549.0
2025-05-28 09:30:00,104.55,104.55,103.06,103.15,15868.0,104.55,104.55,103.06,103.15,15868.0
2025-05-28 10:00:00,103.12,103.34,102.68,102.84,13908.0,103.12,103.34,102.68,102.84,13908.0
2025-05-28 10:30:00,102.76,102.85,102.29,102.51,6109.0,102.76,102.85,102.29,102.51,6109.0
2025-05-28 11:00:00,102.39,102.59,102.18,102.18,9831.0,102.39,102.59,102.18,102.18,9831.0
2025-05-28 11:30:00,102.13,102.23,101.98,102.12,14764.0,102.13,102.23,101.98,102.12,14764.0
2025-05-28 12:00:00,102.14,102.23,101.93,102.03,8336.0,102.14,102.23,101.93,102.03,8336.0
2025-05-28 12:30:00,102.07,102.28,101.93,102.18,8671.0,102.07,102.28,101.93,102.18,8671.0
2025-05-28 13:00:00,102.15,102.36,101.97,101.98,8345.0,102.15,102.36,101.97,101.98,8345.0
2025-05-28 13:30:00,102.0,102.0,101.71,101.75,15128.0,102.0,102.0,101.71,101.75,15128.0
2025-05-28 14:00:00,101.79,102.0,101.74,101.82,18927.0,101.79,102.0,101.74,101.82,18927.0
2025-05-28 14:30:00,101.84,101.91,101.41,101.68,14854.0,101.84,101.91,101.41,101.68,14854.0
2025-05-28 15:00:00,101.7,101.82,101.48,101.5,13709.0,101.7,101.82,101.48,101.5,13709.0
2025-05-28 15:30:00,101.55,101.67,101.24,101.32,58029.0,101.55,101.67,101.24,101.32,58029.0
2025-05-29 09:30:00,102.51,102.51,101.46,101.69,16989.0,102.51,102.51,101.46,101.69,16989.0
2025-05-29 10:00:00,101.7,101.71,100.74,100.84,22793.0,101.7,101.71,100.74,100.84,22793.0
2025-05-29 10:30:00,100.86,100.94,100.27,100.75,41822.0,100.86,100.94,100.27,100.75,41822.0
2025-05-29 11:00:00,100.84,101.34,100.56,101.19,16247.0,100.84,101.34,100.56,101.19,16247.0
2025-05-29 11:30:00,101.2,101.2,100.48,100.51,25926.0,101.2,101.2,100.48,100.51,25926.0
2025-05-29 12:00:00,100.52,101.5,100.34,101.36,16948.0,100.52,101.5,100.34,101.36,16948.0
2025-05-29 12:30:00,101.36,101.73,101.28,101.6,13352.0,101.36,101.73,101.28,101.6,13352.0
2025-05-29 13:00:00,101.6,101.78,101.43,101.5,8651.0,101.6,101.78,101.43,101.5,8651.0
2025-05-29 13:30:00,101.59,101.74,101.5,101.53,13644.0,101.59,101.74,101.5,101.53,13644.0
2025-05-29 14:00:00,101.58,101.7,101.5,101.56,9585.0,101.58,101.7,101.5,101.56,9585.0
2025-05-29 14:30:00,101.55,101.86,101.54,101.64,8982.0,101.55,101.86,101.54,101.64,8982.0
2025-05-29 15:00:00,101.66,101.73,101.53,101.57,23739.0,101.66,101.73,101.53,101.57,23739.0
2025-05-29 15:30:00,101.59,102.13,101.56,102.13,130473.0,101.59,102.13,101.56,102.13,130473.0
2025-05-30 09:30:00,101.33,101.59,99.15,100.3,26227.0,101.33,101.59,99.15,100.3,26227.0
2025-05-30 10:00:00,100.33,100.58,100.23,100.4,24640.0,100.33,100.58,100.23,100.4,24640.0
2025-05-30 10:30:00,100.44,100.59,99.94,100.2,20361.0,100.44,100.59,99.94,100.2,20361.0
2025-05-30 11:00:00,100.22,100.77,100.15,100.75,18764.0,100.22,100.77,100.15,100.75,18764.0
2025-05-30 11:30:00,100.65,100.65,100.11,100.26,11184.0,100.65,100.65,100.11,100.26,11184.0
2025-05-30 12:00:00,100.25,100.47,99.95,100.0,13806.0,100.25,100.47,99.95,100.0,13806.0
2025-05-30 12:30:00,100.0,100.33,99.67,100.09,16519.0,100.0,100.33,99.67,100.09,16519.0
2025-05-30 13:00:00,100.09,100.6,100.09,100.51,10019.0,100.09,100.6,100.09,100.51,10019.0
2025-05-30 13:30:00,100.5,100.78,100.49,100.59,8035.0,100.5,100.78,100.49,100.59,8035.0
2025-05-30 14:00:00,100.59,100.9,100.58,100.88,15190.0,100.59,100.9,100.58,100.88,15190.0
2025-05-30 14:30:00,100.79,101.01,100.61,100.97,10873.0,100.79,101.01,100.61,100.97,10873.0
2025-05-30 15:00:00,100.97,101.25,100.97,101.2,11938.0,100.97,101.25,100.97,101.2,11938.0
2025-05-30 15:30:00,101.18,101.22,100.51,100.55,119482.0,101.18,101.22,100.51,100.55,119482.0
2025-06-02 09:30:00,100.0,100.03,97.14,97.58,88212.0,100.0,100.03,97.14,97.58,88212.0
2025-06-02 10:00:00,97.46,98.13,97.23,97.87,36507.0,97.46,98.13,97.23,97.87,36507.0
2025-06-02 10:30:00,97.8,98.14,97.58,97.94,22993.0,97.8,98.14,97.58,97.94,22993.0
2025-06-02 11:00:00,97.94,98.05,97.72,97.95,16490.0,97.94,98.05,97.72,97.95,16490.0
2025-06-02 11:30:00,97.95,97.95,97.57,97.63,16720.0,97.95,97.95,97.57,97.63,16720.0
2025-06-02 12:00:00,97.56,97.59,97.25,97.3,48491.0,97.56,97.59,97.25,97.3,48491.0
2025-06-02 12:30:00,97.3,98.05,97.29,98.02,20592.0,97.3,98.05,97.29,98.02,20592.0
2025-06-02 13:00:00,98.02,98.05,97.72,97.81,14303.0,98.02,98.05,97.72,97.81,14303.0
2025-06-02 13:30:00,97.82,97.88,97.69,97.8,11930.0,97.82,97.88,97.69,97.8,11930.0
2025-06-02 14:00:00,97.84,98.37,97.82,98.3,29789.0,97.84,98.37,97.82,98.3,29789.0
2025-06-02 14:30:00,98.31,98.36,98.2,98.28,18394.0,98.31,98.36,98.2,98.28,18394.0
2025-06-02 15:00:00,98.33,98.5,98.19,98.44,25304.0,98.33,98.5,98.19,98.44,25304.0
2025-06-02 15:30:00,98.44,98.53,98.27,98.48,78462.0,98.44,98.53,98.27,98.48,78462.0
2025-06-03 09:30:00,98.53,98.8,97.44,98.49,22779.0,98.53,98.8,97.44,98.49,22779.0
2025-06-03 10:00:00,98.43,99.25,97.95,99.25,16672.0,98.43,99.25,97.95,99.25,16672.0
2025-06-03 10:30:00,99.28,99.76,99.27,99.65,27861.0,99.28,99.76,99.27,99.65,27861.0
2025-06-03 11:00:00,99.59,100.11,99.36,99.43,23141.0,99.59,100.11,99.36,99.43,23141.0
2025-06-03 11:30:00,99.45,99.85,99.43,99.84,18657.0,99.45,99.85,99.43,99.84,18657.0
2025-06-03 12:00:00,99.87,100.01,99.72,99.77,11487.0,99.87,100.01,99.72,99.77,11487.0
2025-06-03 12:30:00,99.79,100.36,99.65,100.23,64014.0,99.79,100.36,99.65,100.23,64014.0
2025-06-03 13:00:00,100.23,100.28,100.05,100.19,8081.0,100.23,100.28,100.05,100.19,8081.0
2025-06-03 13:30:00,100.22,100.32,100.11,100.13,3507.0,100.22,100.32,100.11,100.13,3507.0
2025-06-03 14:00:00,100.13,100.37,100.06,100.3,8597.0,100.13,100.37,100.06,100.3,8597.0
2025-06-03 14:30:00,100.28,100.67,100.28,100.53,44254.0,100.28,100.67,100.28,100.53,44254.0
2025-06-03 15:00:00,100.54,100.67,100.38,100.53,50436.0,100.54,100.67,100.38,100.53,50436.0
2025-06-03 15:30:00,100.58,100.68,100.37,100.61,65612.0,100.58,100.68,100.37,100.61,65612.0
2025-06-04 09:30:00,100.84,101.0,100.34,100.51,19041.0,100.84,101.0,100.34,100.51,19041.0
2025-06-04 10:00:00,100.37,100.74,100.0,100.59,101191.0,100.37,100.74,100.0,100.59,101191.0
2025-06-04 10:30:00,100.58,100.85,100.22,100.84,35714.0,100.58,100.85,100.22,100.84,35714.0
2025-06-04 11:00:00,100.83,101.48,100.74,101.4,46441.0,100.83,101.48,100.74,101.4,46441.0
2025-06-04 11:30:00,101.39,101.77,101.22,101.34,18720.0,101.39,101.77,101.22,101.34,18720.0
2025-06-04 12:00:00,101.44,101.52,101.18,101.35,13327.0,101.44,101.52,101.18,101.35,13327.0
2025-06-04 12:30:00,101.35,101.55,101.33,101.35,15272.0,101.35,101.55,101.33,101.35,15272.0
2025-06-04 13:00:00,101.37,101.71,101.34,101.66,25716.0,101.37,101.71,101.34,101.66,25716.0
2025-06-04 13:30:00,101.67,101.69,101.33,101.36,20536.0,101.67,101.69,101.33,101.36,20536.0
2025-06-04 14:00:00,101.41,101.63,101.36,101.39,19452.0,101.41,101.63,101.36,101.39,19452.0
2025-06-04 14:30:00,101.36,101.37,101.04,101.19,28435.0,101.36,101.37,101.04,101.19,28435.0
2025-06-04 15:00:00,101.15,101.2,100.98,101.12,38833.0,101.15,101.2,100.98,101.12,38833.0
2025-06-04 15:30:00,101.12,101.17,100.88,101.04,134439.0,101.12,101.17,100.88,101.04,134439.0
2025-06-05 09:30:00,100.88,100.88,98.25,98.5,33524.0,100.88,100.88,98.25,98.5,33524.0
2025-06-05 10:00:00,98.45,99.68,98.43,99.65,61416.0,98.45,99.68,98.43,99.65,61416.0
2025-06-05 10:30:00,99.68,99.75,99.14,99.66,12215.0,99.68,99.75,99.14,99.66,12215.0
2025-06-05 11:00:00,99.75,100.07,99.68,99.99,9054.0,99.75,100.07,99.68,99.99,9054.0
2025-06-05 11:30:00,100.08,100.83,100.08,100.77,14852.0,100.08,100.83,100.08,100.77,14852.0
2025-06-05 12:00:00,100.77,101.17,100.76,101.1,15483.0,100.77,101.17,100.76,101.1,15483.0
2025-06-05 12:30:00,101.16,101.64,100.85,101.1,16198.0,101.16,101.64,100.85,101.1,16198.0
2025-06-05 13:00:00,100.85,101.39,100.81,101.34,7077.0,100.85,101.39,100.81,101.34,7077.0
2025-06-05 13:30:00,101.37,101.62,101.34,101.39,16942.0,101.37,101.62,101.34,101.39,16942.0
2025-06-05 14:00:00,101.48,101.48,100.85,101.21,15809.0,101.48,101.48,100.85,101.21,15809.0
2025-06-05 14:30:00,101.27,101.44,101.24,101.32,10286.0,101.27,101.44,101.24,101.32,10286.0
2025-06-05 15:00:00,101.32,101.41,100.32,100.65,16155.0,101.32,101.41,100.32,100.65,16155.0
2025-06-05 15:30:00,100.73,101.03,100.65,100.8,97973.0,100.73,101.03,100.65,100.8,97973.0
2025-06-06 09:30:00,101.74,102.2,100.69,100.83,49016.0,101.74,102.2,100.69,100.83,49016.0
2025-06-06 10:00:00,100.91,101.95,100.88,101.62,15263.0,100.91,101.95,100.88,101.62,15263.0
2025-06-06 10:30:00,101.5,101.5,101.08,101.31,12191.0,101.5,101.5,101.08,101.31,12191.0
2025-06-06 11:00:00,101.31,101.68,100.89,101.29,19543.0,101.31,101.68,100.89,101.29,19543.0
2025-06-06 11:30:00,101.35,101.58,101.29,101.36,7866.0,101.35,101.58,101.29,101.36,7866.0
2025-06-06 12:00:00,101.43,101.63,101.42,101.58,6210.0,101.43,101.63,101.42,101.58,6210.0
2025-06-06 12:30:00,101.57,101.7,101.07,101.29,8932.0,101.57,101.7,101.07,101.29,8932.0
2025-06-06 13:00:00,101.3,101.31,100.9,101.05,20597.0,101.3,101.31,100.9,101.05,20597.0
2025-06-06 13:30:00,101.05,101.28,101.04,101.08,9690.0,101.05,101.28,101.04,101.08,9690.0
2025-06-06 14:00:00,101.08,101.36,101.08,101.32,8378.0,101.08,101.36,101.08,101.32,8378.0
2025-06-06 14:30:00,101.28,101.49,101.21,101.38,31992.0,101.28,101.49,101.21,101.38,31992.0
2025-06-06 15:00:00,101.41,101.49,101.32,101.48,18777.0,101.41,101.49,101.32,101.48,18777.0
2025-06-06 15:30:00,101.47,101.6,101.27,101.51,53194.0,101.47,101.6,101.27,101.51,53194.0
2025-06-09 09:30:00,102.81,103.66,101.98,102.11,35313.0,102.81,103.66,101.98,102.11,35313.0
2025-06-09 10:00:00,102.17,102.93,102.02,102.73,50266.0,102.17,102.93,102.02,102.73,50266.0
2025-06-09 10:30:00,102.73,102.99,102.36,102.65,23634.0,102.73,102.99,102.36,102.65,23634.0
2025-06-09 11:00:00,102.66,102.89,102.52,102.73,11023.0,102.66,102.89,102.52,102.73,11023.0
2025-06-09 11:30:00,102.84,103.13,102.78,103.0,11304.0,102.84,103.13,102.78,103.0,11304.0
2025-06-09 12:00:00,102.99,103.19,102.94,103.19,8909.0,102.99,103.19,102.94,103.19,8909.0
2025-06-09 12:30:00,103.18,103.62,103.13,103.48,11491.0,103.18,103.62,103.13,103.48,11491.0
2025-06-09 13:00:00,103.54,103.85,103.54,103.76,10350.0,103.54,103.85,103.54,103.76,10350.0
2025-06-09 13:30:00,103.8,103.95,103.72,103.88,12729.0,103.8,103.95,103.72,103.88,12729.0
2025-06-09 14:00:00,103.94,103.98,103.6,103.62,13336.0,103.94,103.98,103.6,103.62,13336.0
2025-06-09 14:30:00,103.62,103.72,103.48,103.69,8896.0,103.62,103.72,103.48,103.69,8896.0
2025-06-09 15:00:00,103.66,103.7,103.22,103.43,17369.0,103.66,103.7,103.22,103.43,17369.0
2025-06-09 15:30:00,103.45,103.5,103.07,103.11,123605.0,103.45,103.5,103.07,103.11,123605.0
2025-06-10 09:30:00,104.16,104.22,103.08,103.76,26540.0,104.16,104.22,103.08,103.76,26540.0
2025-06-10 10:00:00,103.75,104.94,103.68,104.88,50207.0,103.75,104.94,103.68,104.88,50207.0
2025-06-10 10:30:00,104.88,105.98,104.85,105.83,26145.0,104.88,105.98,104.85,105.83,26145.0
2025-06-10 11:00:00,105.8,106.14,105.67,106.0,16899.0,105.8,106.14,105.67,106.0,16899.0
2025-06-10 11:30:00,106.15,106.15,105.62,105.65,12983.0,106.15,106.15,105.62,105.65,12983.0
2025-06-10 12:00:00,105.81,105.93,105.3,105.45,12168.0,105.81,105.93,105.3,105.45,12168.0
2025-06-10 12:30:00,105.42,105.83,105.38,105.83,8405.0,105.42,105.83,105.38,105.83,8405.0
2025-06-10 13:00:00,105.84,106.21,105.77,106.11,14698.0,105.84,106.21,105.77,106.11,14698.0
2025-06-10 13:30:00,106.09,106.2,105.79,105.82,19384.0,106.09,106.2,105.79,105.82,19384.0
2025-06-10 14:00:00,105.75,105.75,105.1,105.17,21027.0,105.75,105.75,105.1,105.17,21027.0
2025-06-10 14:30:00,105.17,105.58,105.17,105.5,20047.0,105.17,105.58,105.17,105.5,20047.0
2025-06-10 15:00:00,105.52,105.66,105.36,105.43,24341.0,105.52,105.66,105.36,105.43,24341.0
2025-06-10 15:30:00,105.47,106.03,105.37,105.87,164710.0,105.47,106.03,105.37,105.87,164710.0
2025-06-11 09:30:00,106.64,106.98,105.64,106.37,18293.0,106.64,106.98,105.64,106.37,18293.0
2025-06-11 10:00:00,106.41,106.42,105.27,105.35,12550.0,106.41,106.42,105.27,105.35,12550.0
2025-06-11 10:30:00,105.47,105.53,104.71,104.95,23057.0,105.47,105.53,104.71,104.95,23057.0
2025-06-11 11:00:00,105.05,105.31,105.0,105.18,11975.0,105.05,105.31,105.0,105.18,11975.0
2025-06-11 11:30:00,105.11,105.39,104.84,105.39,43505.0,105.11,105.39,104.84,105.39,43505.0
2025-06-11 12:00:00,105.38,105.45,105.0,105.22,17439.0,105.38,105.45,105.0,105.22,17439.0
2025-06-11 12:30:00,105.19,105.35,104.99,105.29,8614.0,105.19,105.35,104.99,105.29,8614.0
2025-06-11 13:00:00,105.25,105.61,105.25,105.49,12617.0,105.25,105.61,105.25,105.49,12617.0
2025-06-11 13:30:00,105.47,105.48,105.13,105.13,6829.0,105.47,105.48,105.13,105.13,6829.0
2025-06-11 14:00:00,105.14,105.25,104.22,104.46,15364.0,105.14,105.25,104.22,104.46,15364.0
2025-06-11 14:30:00,104.46,104.83,104.46,104.67,14606.0,104.46,104.83,104.46,104.67,14606.0
2025-06-11 15:00:00,104.61,104.72,104.33,104.43,35299.0,104.61,104.72,104.33,104.43,35299.0
2025-06-11 15:30:00,104.49,104.82,104.29,104.72,123057.0,104.49,104.82,104.29,104.72,123057.0
2025-06-12 09:30:00,103.39,103.78,102.43,103.78,26919.0,103.39,103.78,102.43,103.78,26919.0
2025-06-12 10:00:00,103.84,104.78,103.82,104.78,23525.0,103.84,104.78,103.82,104.78,23525.0
2025-06-12 10:30:00,104.93,105.26,104.88,105.1,15151.0,104.93,105.26,104.88,105.1,15151.0
2025-06-12 11:00:00,105.14,105.16,104.23,104.44,20736.0,105.14,105.16,104.23,104.44,20736.0
2025-06-12 11:30:00,104.53,104.64,104.31,104.48,9238.0,104.53,104.64,104.31,104.48,9238.0
2025-06-12 12:00:00,104.53,104.76,104.39,104.56,11126.0,104.53,104.76,104.39,104.56,11126.0
2025-06-12 12:30:00,104.58,105.02,104.5,105.02,14223.0,104.58,105.02,104.5,105.02,14223.0
2025-06-12 13:00:00,105.09,105.31,105.03,105.16,17123.0,105.09,105.31,105.03,105.16,17123.0
2025-06-12 13:30:00,105.2,105.47,105.2,105.39,9781.0,105.2,105.47,105.2,105.39,9781.0
2025-06-12 14:00:00,105.44,105.45,105.0,105.05,12810.0,105.44,105.45,105.0,105.05,12810.0
2025-06-12 14:30:00,105.05,105.1,104.88,105.0,13567.0,105.05,105.1,104.88,105.0,13567.0
2025-06-12 15:00:00,104.97,105.02,104.55,104.59,11714.0,104.97,105.02,104.55,104.59,11714.0
2025-06-12 15:30:00,104.62,104.95,104.59,104.78,116350.0,104.62,104.95,104.59,104.78,116350.0
2025-06-13 09:30:00,103.02,104.56,102.17,103.36,69919.0,103.02,104.56,102.17,103.36,69919.0
2025-06-13 10:00:00,103.41,104.06,102.89,102.89,44252.0,103.41,104.06,102.89,102.89,44252.0
2025-06-13 10:30:00,103.1,103.64,103.09,103.61,33892.0,103.1,103.64,103.09,103.61,33892.0
2025-06-13 11:00:00,103.66,103.92,103.49,103.49,17715.0,103.66,103.92,103.49,103.49,17715.0
2025-06-13 11:30:00,103.6,104.12,103.52,103.78,32437.0,103.6,104.12,103.52,103.78,32437.0
2025-06-13 12:00:00,103.72,103.98,103.61,103.61,13370.0,103.72,103.98,103.61,103.61,13370.0
2025-06-13 12:30:00,103.67,103.71,103.11,103.22,19385.0,103.67,103.71,103.11,103.22,19385.0
2025-06-13 13:00:00,103.29,103.33,102.8,102.84,21899.0,103.29,103.33,102.8,102.84,21899.0
2025-06-13 13:30:00,102.84,102.92,102.59,102.7,22779.0,102.84,102.92,102.59,102.7,22779.0
2025-06-13 14:00:00,102.68,102.76,101.76,101.85,25542.0,102.68,102.76,101.76,101.85,25542.0
2025-06-13 14:30:00,101.89,101.95,101.38,101.63,26434.0,101.89,101.95,101.38,101.63,26434.0
2025-06-13 15:00:00,101.69,101.7,100.79,100.83,35962.0,101.69,101.7,100.79,100.83,35962.0
2025-06-13 15:30:00,100.89,101.43,100.8,101.43,152283.0,100.89,101.43,100.8,101.43,152283.0
2025-06-16 09:30:00,102.82,102.82,101.08,102.12,27240.0,102.82,102.82,101.08,102.12,27240.0
2025-06-16 10:00:00,102.07,103.15,102.04,102.58,26379.0,102.07,103.15,102.04,102.58,26379.0
2025-06-16 10:30:00,102.67,103.42,102.57,103.1,22078.0,102.67,103.42,102.57,103.1,22078.0
2025-06-16 11:00:00,103.1,103.11,102.51,102.51,10495.0,103.1,103.11,102.51,102.51,10495.0
2025-06-16 11:30:00,102.55,102.63,102.17,102.31,12627.0,102.55,102.63,102.17,102.31,12627.0
2025-06-16 12:00:00,102.38,102.84,102.35,102.83,9013.0,102.38,102.84,102.35,102.83,9013.0
2025-06-16 12:30:00,102.81,103.29,102.78,103.29,16802.0,102.81,103.29,102.78,103.29,16802.0
2025-06-16 13:00:00,103.25,103.34,102.83,103.34,14760.0,103.25,103.34,102.83,103.34,14760.0
2025-06-16 13:30:00,103.37,103.58,103.15,103.16,10815.0,103.37,103.58,103.15,103.16,10815.0
2025-06-16 14:00:00,103.2,103.37,103.15,103.34,18304.0,103.2,103.37,103.15,103.34,18304.0
2025-06-16 14:30:00,103.29,103.48,103.29,103.45,7698.0,103.29,103.48,103.29,103.45,7698.0
2025-06-16 15:00:00,103.48,103.64,103.24,103.24,20248.0,103.48,103.64,103.24,103.24,20248.0
2025-06-16 15:30:00,103.2,103.32,102.92,103.1,75605.0,103.2,103.32,102.92,103.1,75605.0
2025-06-17 09:30:00,102.11,104.03,102.11,102.68,31792.0,102.11,104.03,102.11,102.68,31792.0
2025-06-17 10:00:00,102.83,102.84,101.79,101.99,36426.0,102.83,102.84,101.79,101.99,36426.0
2025-06-17 10:30:00,101.99,102.31,101.65,102.08,18630.0,101.99,102.31,101.65,102.08,18630.0
2025-06-17 11:00:00,102.02,102.11,101.45,101.51,8960.0,102.02,102.11,101.45,101.51,8960.0
2025-06-17 11:30:00,101.45,101.58,100.26,100.33,62651.0,101.45,101.58,100.26,100.33,62651.0
2025-06-17 12:00:00,100.42,100.7,100.41,100.51,38393.0,100.42,100.7,100.41,100.51,38393.0
2025-06-17 12:30:00,100.56,100.66,99.65,99.7,20483.0,100.56,100.66,99.65,99.7,20483.0
2025-06-17 13:00:00,99.71,99.99,99.45,99.85,35069.0,99.71,99.99,99.45,99.85,35069.0
2025-06-17 13:30:00,99.86,99.98,99.1,99.31,55033.0,99.86,99.98,99.1,99.31,55033.0
2025-06-17 14:00:00,99.23,99.33,98.84,99.02,103911.0,99.23,99.33,98.84,99.02,103911.0
2025-06-17 14:30:00,99.02,99.21,98.68,99.21,60943.0,99.02,99.21,98.68,99.21,60943.0
2025-06-17 15:00:00,99.14,99.25,98.61,98.91,111681.0,99.14,99.25,98.61,98.91,111681.0
2025-06-17 15:30:00,98.9,98.95,98.35,98.42,210258.0,98.9,98.95,98.35,98.42,210258.0
2025-06-18 09:30:00,98.3,98.94,97.69,98.82,38174.0,98.3,98.94,97.69,98.82,38174.0
2025-06-18 10:00:00,98.84,99.7,98.7,99.37,166356.0,98.84,99.7,98.7,99.37,166356.0
2025-06-18 10:30:00,99.36,99.81,99.26,99.71,35139.0,99.36,99.81,99.26,99.71,35139.0
2025-06-18 11:00:00,99.71,99.74,98.92,99.2,80396.0,99.71,99.74,98.92,99.2,80396.0
2025-06-18 11:30:00,99.17,99.27,98.87,98.89,9387.0,99.17,99.27,98.87,98.89,9387.0
2025-06-18 12:00:00,98.9,99.41,98.89,99.32,9874.0,98.9,99.41,98.89,99.32,9874.0
2025-06-18 12:30:00,99.27,99.6,99.22,99.5,17375.0,99.27,99.6,99.22,99.5,17375.0
2025-06-18 13:00:00,99.47,99.54,99.32,99.33,24977.0,99.47,99.54,99.32,99.33,24977.0
2025-06-18 13:30:00,99.33,99.6,99.13,99.53,27087.0,99.33,99.6,99.13,99.53,27087.0
2025-06-18 14:00:00,99.65,100.0,99.16,99.44,26301.0,99.65,100.0,99.16,99.44,26301.0
2025-06-18 14:30:00,99.45,99.75,98.24,98.28,32749.0,99.45,99.75,98.24,98.28,32749.0
2025-06-18 15:00:00,98.18,98.69,98.11,98.12,32220.0,98.18,98.69,98.11,98.12,32220.0
2025-06-18 15:30:00,98.04,98.59,97.91,98.07,106542.0,98.04,98.59,97.91,98.07,106542.0
2025-06-20 09:30:00,98.06,99.89,98.06,99.68,82905.0,98.06,99.89,98.06,99.68,82905.0
2025-06-20 10:00:00,99.74,99.84,98.96,99.3,31951.0,99.74,99.84,98.96,99.3,31951.0
2025-06-20 10:30:00,99.26,99.6,98.84,99.2,18023.0,99.26,99.6,98.84,99.2,18023.0
2025-06-20 11:00:00,99.17,99.48,98.89,99.36,9657.0,99.17,99.48,98.89,99.36,9657.0
2025-06-20 11:30:00,99.34,99.7,99.18,99.22,15916.0,99.34,99.7,99.18,99.22,15916.0
2025-06-20 12:00:00,99.24,99.5,99.16,99.4,5174.0,99.24,99.5,99.16,99.4,5174.0
2025-06-20 12:30:00,99.52,99.54,99.26,99.26,5365.0,99.52,99.54,99.26,99.26,5365.0
2025-06-20 13:00:00,99.38,99.65,99.18,99.39,28495.0,99.38,99.65,99.18,99.39,28495.0
2025-06-20 13:30:00,99.32,99.61,99.25,99.29,9738.0,99.32,99.61,99.25,99.29,9738.0
2025-06-20 14:00:00,99.29,99.59,99.25,99.37,10410.0,99.29,99.59,99.25,99.37,10410.0
2025-06-20 14:30:00,99.42,99.55,98.89,98.99,37493.0,99.42,99.55,98.89,98.99,37493.0
2025-06-20 15:00:00,98.97,99.47,98.97,99.37,23012.0,98.97,99.47,98.97,99.37,23012.0
2025-06-20 15:30:00,99.34,99.98,99.34,99.5,88909.0,99.34,99.98,99.34,99.5,88909.0